Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
474,09-10,19 (-2,10%)
Börsenschluss: 04:00PM EDT
474,00 -0,09 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE241018C003700002024-04-11 9:33AM EDT370.00134.85121.70125.850.00-2250.01%
ADBE241018C003800002024-04-10 1:05PM EDT380.00124.55113.55115.050.00-16945.93%
ADBE241018C003900002024-04-10 1:04PM EDT390.00116.40104.65110.00+116.40--847.62%
ADBE241018C004000002024-04-12 3:43PM EDT400.0098.5798.1099.20-9.28-8.60%6543.55%
ADBE241018C004100002024-04-10 11:34AM EDT410.00100.1090.6091.80+100.10--242.62%
ADBE241018C004200002024-03-14 12:20PM EDT420.00172.7583.5584.650.00-1141.72%
ADBE241018C004300002024-03-15 3:13PM EDT430.0095.1576.6578.600.00--241.56%
ADBE241018C004400002024-04-12 3:59PM EDT440.0071.0770.3072.45-10.00-12.34%24341.08%
ADBE241018C004500002024-04-12 9:51AM EDT450.0065.5064.3066.40-20.00-23.39%4940.47%
ADBE241018C004600002024-03-22 2:27PM EDT460.0079.0058.5560.650.00-7839.89%
ADBE241018C004700002024-04-10 10:38AM EDT470.0061.0052.8053.750.00-22638.25%
ADBE241018C004800002024-04-12 9:51AM EDT480.0048.6148.0550.05-3.02-5.85%7838.78%
ADBE241018C004900002024-04-11 11:27AM EDT490.0048.2042.9544.850.00-334538.00%
ADBE241018C005000002024-04-12 3:01PM EDT500.0039.4537.9539.60-5.35-11.94%92836.96%
ADBE241018C005050002024-04-12 10:26AM EDT505.0036.7535.9038.75-4.25-10.37%13037.67%
ADBE241018C005100002024-04-12 3:01PM EDT510.0035.3634.3036.85-4.89-12.15%41937.56%
ADBE241018C005150002024-04-12 2:20PM EDT515.0032.9031.7533.75-4.95-13.08%31336.50%
ADBE241018C005200002024-04-12 2:38PM EDT520.0031.2530.1531.60-4.25-11.97%101936.09%
ADBE241018C005250002024-04-09 11:14AM EDT525.0036.2628.1029.950.00-12936.00%
ADBE241018C005300002024-04-12 9:56AM EDT530.0027.8427.2528.75-4.77-14.63%22036.21%
ADBE241018C005350002024-04-12 11:03AM EDT535.0025.7524.7527.15-3.75-12.71%21436.06%
ADBE241018C005400002024-04-12 9:59AM EDT540.0024.6924.0025.10-11.70-32.15%110835.51%
ADBE241018C005450002024-04-11 2:53PM EDT545.0027.0021.9523.800.00-22935.49%
ADBE241018C005500002024-04-12 9:30AM EDT550.0023.9521.1523.50-3.45-12.59%106036.24%
ADBE241018C005550002024-04-12 1:24PM EDT555.0019.4020.5022.20-4.00-17.09%21436.15%
ADBE241018C005600002024-04-11 1:10PM EDT560.0023.2518.6519.750.00-114835.03%
ADBE241018C005650002024-04-12 11:07AM EDT565.0018.2016.6520.00-5.90-24.48%65036.15%
ADBE241018C005700002024-04-05 12:59PM EDT570.0022.5016.0018.850.00-2058236.05%
ADBE241018C005750002024-04-10 2:18PM EDT575.0019.2015.4516.400.00-53534.73%
ADBE241018C005800002024-04-11 2:53PM EDT580.0017.6513.9515.500.00-22534.73%
ADBE241018C005850002024-04-09 3:54PM EDT585.0018.8512.7014.600.00-11334.69%
ADBE241018C005900002024-04-03 1:17PM EDT590.0020.4013.1513.550.00-42334.46%
ADBE241018C005950002024-04-04 3:14PM EDT595.0016.7511.1012.700.00-41534.37%
ADBE241018C006000002024-04-12 10:34AM EDT600.0011.5011.5011.90-2.35-16.97%416434.30%
ADBE241018C006050002024-04-02 10:20AM EDT605.0016.9010.1511.150.00-334634.23%
ADBE241018C006100002024-04-03 2:41PM EDT610.0016.7010.0510.450.00-51434.17%
ADBE241018C006150002024-04-09 11:10AM EDT615.0012.569.459.800.00-1334.12%
ADBE241018C006200002024-04-11 2:08PM EDT620.0010.728.809.150.00-32134.04%
ADBE241018C006250002024-04-08 11:14AM EDT625.0010.208.259.300.00-11034.87%
ADBE241018C006300002024-03-22 10:15AM EDT630.0016.007.708.000.00-11333.92%
ADBE241018C006350002024-03-04 12:47PM EDT635.0041.9011.8512.350.00-2239.62%
ADBE241018C006400002024-04-04 1:58PM EDT640.0010.436.807.000.00-12733.83%
ADBE241018C006450002024-03-06 4:57PM EDT645.0030.157.808.850.00-6636.84%
ADBE241018C006500002024-04-12 10:21AM EDT650.005.885.906.15-1.41-19.34%57633.80%
ADBE241018C006550002024-03-06 1:59PM EDT655.0028.657.207.700.00-1236.55%
ADBE241018C006600002024-03-07 10:30AM EDT660.0027.506.057.250.00-11536.51%
ADBE241018C006700002024-03-26 10:22AM EDT670.0010.453.755.150.00-21134.45%
ADBE241018C006750002024-04-12 2:38PM EDT675.004.304.204.40-6.44-59.96%21233.68%
ADBE241018C006800002024-03-06 3:49PM EDT680.0022.054.555.650.00-22336.32%
ADBE241018C006850002024-04-09 3:01PM EDT685.005.003.603.850.00-1433.66%
ADBE241018C006900002024-03-28 12:44PM EDT690.007.003.403.600.00-5010633.65%
ADBE241018C006950002024-04-03 2:32PM EDT695.005.803.203.350.00-1633.60%
ADBE241018C007000002024-04-02 10:29AM EDT700.005.452.993.150.00-13733.64%
ADBE241018C007200002024-02-27 2:45PM EDT720.0015.593.455.200.00-1139.55%
ADBE241018C007600002024-03-21 9:34AM EDT760.004.400.702.080.00-2435.97%
ADBE241018C007800002024-03-21 10:59AM EDT780.003.150.421.630.00-1535.99%
ADBE241018C008000002024-04-01 11:05AM EDT800.001.800.281.380.00-1736.44%
ADBE241018C008200002024-04-08 3:54PM EDT820.000.770.241.210.00-11137.06%
ADBE241018C008400002024-04-08 3:54PM EDT840.000.620.181.080.00-31337.73%
ADBE241018C008600002024-03-19 10:53AM EDT860.001.640.140.980.00-201338.45%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE241018P002500002024-04-10 12:41PM EDT250.000.840.441.39+0.84--247.55%
ADBE241018P002600002024-03-21 10:32AM EDT260.001.020.531.650.00--146.36%
ADBE241018P002700002024-04-12 10:09AM EDT270.001.260.761.89-0.04-3.08%541544.92%
ADBE241018P002800002024-04-10 11:16AM EDT280.001.351.022.080.00-1643.19%
ADBE241018P002900002024-03-22 10:47AM EDT290.001.701.342.520.00-11042.33%
ADBE241018P003000002024-04-09 10:31AM EDT300.002.071.782.920.00-11341.14%
ADBE241018P003100002024-03-18 2:56PM EDT310.002.292.233.400.00-141240.03%
ADBE241018P003200002024-03-22 12:43PM EDT320.002.972.733.400.00-4437.57%
ADBE241018P003300002024-04-11 3:09PM EDT330.003.253.804.000.00-1636.59%
ADBE241018P003400002024-04-11 9:48AM EDT340.004.054.554.80+4.05--335.85%
ADBE241018P003500002024-04-12 10:09AM EDT350.005.624.955.70+1.00+21.65%512535.06%
ADBE241018P003600002024-04-08 3:04PM EDT360.006.006.056.850.00-104034.46%
ADBE241018P003700002024-04-11 3:05PM EDT370.006.707.908.700.00-93334.58%
ADBE241018P003800002024-04-12 3:59PM EDT380.009.538.9510.20+1.58+19.87%21633.88%
ADBE241018P003900002024-04-08 1:47PM EDT390.0010.2211.2011.500.00-12832.72%
ADBE241018P004000002024-04-12 3:00PM EDT400.0013.6013.2513.55+1.60+13.33%5110132.19%
ADBE241018P004100002024-04-08 10:42AM EDT410.0013.6514.4515.950.00-92731.74%
ADBE241018P004200002024-04-11 3:52PM EDT420.0015.7517.9019.350.00-207831.92%
ADBE241018P004300002024-04-12 3:37PM EDT430.0021.5021.2021.60+2.72+14.48%34830.78%
ADBE241018P004400002024-04-12 1:31PM EDT440.0026.6524.5025.60+4.05+17.92%3011030.86%
ADBE241018P004500002024-04-12 1:57PM EDT450.0028.3626.6028.70+4.11+16.95%450029.92%
ADBE241018P004600002024-04-12 11:54AM EDT460.0033.0730.8532.80+4.85+17.19%130929.49%
ADBE241018P004700002024-04-12 1:26PM EDT470.0039.5036.6538.15+7.23+22.40%128829.70%
ADBE241018P004800002024-04-12 2:46PM EDT480.0041.8641.4543.45+5.31+14.53%84529.59%
ADBE241018P004900002024-04-12 10:56AM EDT490.0048.5746.6047.35+7.42+18.03%1017328.16%
ADBE241018P005000002024-04-09 3:29PM EDT500.0044.0051.9553.050.00-55027.76%
ADBE241018P005050002024-04-11 3:05PM EDT505.0049.1053.5556.100.00-2927.60%
ADBE241018P005100002024-04-12 11:21AM EDT510.0059.0058.1059.15+6.91+13.27%11727.37%
ADBE241018P005150002024-04-10 1:41PM EDT515.0055.5261.0563.150.00-34627.80%
ADBE241018P005200002024-04-08 2:50PM EDT520.0059.9764.2567.150.00-111928.17%
ADBE241018P005250002024-03-28 12:21PM EDT525.0053.4566.6568.850.00-115726.65%
ADBE241018P005300002024-04-11 10:14AM EDT530.0067.2869.6072.400.00-112926.52%
ADBE241018P005350002024-04-11 11:23AM EDT535.0068.5073.0576.200.00-6926.52%
ADBE241018P005400002024-04-10 3:18PM EDT540.0071.0077.2579.400.00-11425.93%
ADBE241018P005450002024-04-12 11:50AM EDT545.0082.8879.6083.15+8.69+11.71%18225.74%
ADBE241018P005500002024-04-09 9:31AM EDT550.0077.9584.0087.750.00-16126.27%
ADBE241018P005550002024-03-15 11:41AM EDT555.0084.0689.2091.500.00-2925.94%
ADBE241018P005600002024-04-02 3:35PM EDT560.0077.2393.1095.000.00-42325.27%
ADBE241018P005650002024-04-08 11:18AM EDT565.0090.7196.1599.700.00-353925.75%
ADBE241018P005700002024-03-26 12:08PM EDT570.0078.35101.00103.300.00-151024.99%
ADBE241018P005750002024-04-08 1:35PM EDT575.0099.05105.10107.550.00-51624.86%
ADBE241018P005800002024-03-22 1:22PM EDT580.0092.29109.05111.050.00-21423.67%
ADBE241018P005850002024-03-21 12:59PM EDT585.0090.05112.90115.750.00--023.94%
ADBE241018P005900002024-03-11 10:10AM EDT590.0072.45107.00111.650.00-210.00%
ADBE241018P005950002024-04-01 3:53PM EDT595.00101.10121.05125.000.00-21324.14%
ADBE241018P006000002024-04-10 11:37AM EDT600.00118.45126.50128.600.00-44222.35%
ADBE241018P006050002024-03-07 4:34PM EDT605.0082.20120.75124.600.00-31320.00%
ADBE241018P006200002024-03-05 11:49AM EDT620.00100.40126.25128.650.00--30.00%
ADBE241018P006250002024-03-05 11:49AM EDT625.00104.00130.40132.900.00--40.00%
ADBE241018P006350002024-03-05 10:43AM EDT635.00101.22137.30139.150.00--10.00%
ADBE241018P006400002024-04-11 3:08PM EDT640.00154.11162.35169.800.00-3629.11%
ADBE241018P006600002024-03-14 9:52AM EDT660.00109.29181.95189.750.00-1031.17%
ADBE241018P006650002024-03-05 10:45AM EDT665.00124.85162.10169.200.00-700.00%