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
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE241220C002600002024-04-02 11:09AM EDT260.00248.50221.70230.800.00-1264.58%
ADBE241220C003300002024-02-16 11:40AM EDT330.00252.91178.00187.000.00-3371.80%
ADBE241220C003400002024-03-25 10:23AM EDT340.00182.68151.60156.400.00-2150.11%
ADBE241220C003500002024-03-04 12:30PM EDT350.00240.65164.55170.000.00-2168.98%
ADBE241220C003800002024-03-15 1:25PM EDT380.00139.98120.65125.800.00--149.09%
ADBE241220C003900002024-03-18 12:55PM EDT390.00147.00113.35116.450.00-1546.55%
ADBE241220C004000002024-04-04 12:01PM EDT400.00127.15106.00109.050.00-2145.54%
ADBE241220C004100002024-04-12 3:43PM EDT410.0099.7399.00101.25-8.32-7.70%1644.11%
ADBE241220C004200002024-04-10 1:23PM EDT420.00104.3092.4596.550.00-21544.84%
ADBE241220C004300002024-03-18 9:45AM EDT430.00112.1585.8088.800.00-2743.21%
ADBE241220C004400002024-04-10 9:30AM EDT440.0092.6079.8082.600.00-1242.55%
ADBE241220C004500002024-04-10 11:06AM EDT450.0082.9573.9576.500.00-12441.82%
ADBE241220C004600002024-04-09 9:54AM EDT460.0077.0068.4069.600.00-12040.42%
ADBE241220C004700002024-04-08 1:30PM EDT470.0069.6063.2564.050.00-25839.78%
ADBE241220C004800002024-04-04 11:21AM EDT480.0073.3558.1559.500.00-22839.64%
ADBE241220C004900002024-04-11 3:26PM EDT490.0060.0053.4054.550.00-64039.08%
ADBE241220C005000002024-04-12 10:47AM EDT500.0048.0047.9549.80-7.33-13.25%425538.50%
ADBE241220C005100002024-04-12 2:50PM EDT510.0045.2044.8546.95-5.20-10.32%163038.98%
ADBE241220C005200002024-04-12 2:09PM EDT520.0041.3640.9041.75-3.69-8.19%23837.82%
ADBE241220C005300002024-04-12 9:43AM EDT530.0038.4536.2038.20-2.56-6.24%410337.56%
ADBE241220C005400002024-04-09 9:49AM EDT540.0039.9033.9035.900.00-215937.98%
ADBE241220C005500002024-04-12 11:27AM EDT550.0030.5030.8031.40-4.30-12.36%46536.80%
ADBE241220C005600002024-04-12 1:10PM EDT560.0026.9527.9029.85-5.25-16.30%92837.46%
ADBE241220C005700002024-04-12 12:18PM EDT570.0024.9525.2525.90-3.55-12.46%611336.35%
ADBE241220C005800002024-04-04 11:52AM EDT580.0031.7522.8524.800.00-1727637.11%
ADBE241220C005900002024-04-11 11:32AM EDT590.0023.1520.6021.200.00-42535.92%
ADBE241220C006000002024-04-12 12:54PM EDT600.0019.1018.5519.95-2.49-11.53%1941236.36%
ADBE241220C006100002024-04-09 9:37AM EDT610.0020.0116.7017.150.00-18035.46%
ADBE241220C006200002024-04-05 11:56AM EDT620.0019.4015.0015.450.00-19135.30%
ADBE241220C006300002024-04-10 11:20AM EDT630.0015.9012.9513.900.00-14135.15%
ADBE241220C006400002024-04-04 11:44AM EDT640.0018.2512.0013.850.00-23636.27%
ADBE241220C006500002024-04-12 12:43PM EDT650.0010.5410.2011.20-2.31-17.98%87034.87%
ADBE241220C006600002024-04-12 1:06PM EDT660.009.459.6010.10-1.88-16.59%28534.80%
ADBE241220C006700002024-04-11 10:07AM EDT670.009.658.659.000.00-54034.63%
ADBE241220C006800002024-04-01 3:18PM EDT680.0013.227.808.100.00-23134.57%
ADBE241220C006900002024-04-08 11:22AM EDT690.008.556.957.250.00-12634.47%
ADBE241220C007000002024-04-12 9:59AM EDT700.006.256.256.50-2.20-26.04%64934.40%
ADBE241220C007100002024-03-06 12:51PM EDT710.0024.007.257.800.00-12936.97%
ADBE241220C007200002024-03-26 10:23AM EDT720.0010.794.905.200.00-22634.25%
ADBE241220C007300002024-03-19 2:27PM EDT730.0012.154.404.700.00-302434.27%
ADBE241220C007400002024-04-12 9:53AM EDT740.004.023.954.80-4.26-51.45%12835.22%
ADBE241220C007600002024-04-11 3:18PM EDT760.003.853.153.750.00-514634.87%
ADBE241220C007800002024-04-11 11:30AM EDT780.003.102.312.820.00-516934.34%
ADBE241220C008000002024-04-09 12:38PM EDT800.003.051.252.570.00-12635.07%
ADBE241220C008200002024-04-03 2:23PM EDT820.001.751.402.23-1.40-44.44%111735.44%
ADBE241220C008400002024-03-26 3:52PM EDT840.003.500.592.080.00-11236.23%
ADBE241220C008600002024-04-03 10:22AM EDT860.002.130.371.820.00-1936.58%
ADBE241220C008800002024-03-25 3:09PM EDT880.002.600.191.600.00-18736.93%
ADBE241220C009000002024-04-12 10:22AM EDT900.000.790.121.00-0.16-16.84%1435.46%
ADBE241220C009200002024-03-19 10:49AM EDT920.002.230.001.300.00-211937.84%
ADBE241220C009400002024-04-09 9:54AM EDT940.000.600.350.890.00-27536.83%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE241220P002500002024-04-10 11:10AM EDT250.001.430.961.830.00-2543.25%
ADBE241220P002600002024-04-05 3:06PM EDT260.001.791.552.520.00-1543.52%
ADBE241220P002700002024-04-12 1:25PM EDT270.002.442.112.60+0.44+22.00%2617841.43%
ADBE241220P002800002024-04-12 2:52PM EDT280.002.741.843.50+0.29+11.84%51741.71%
ADBE241220P002900002024-04-09 2:18PM EDT290.002.822.553.250.00-3738.72%
ADBE241220P003000002024-04-12 10:37AM EDT300.004.003.153.85+0.23+6.10%27937.94%
ADBE241220P003100002024-04-10 1:45PM EDT310.004.053.204.550.00-52637.19%
ADBE241220P003200002024-04-12 1:25PM EDT320.005.685.155.40+1.08+23.48%177836.54%
ADBE241220P003300002024-04-12 2:07PM EDT330.006.306.106.30+0.95+17.76%53135.78%
ADBE241220P003400002024-04-12 2:07PM EDT340.007.407.207.45+1.18+18.97%102535.22%
ADBE241220P003500002024-04-12 10:52AM EDT350.009.208.008.75+1.41+18.10%99534.66%
ADBE241220P003600002024-04-08 10:24AM EDT360.009.009.9510.850.00-16834.84%
ADBE241220P003700002024-04-11 11:06AM EDT370.0010.0011.6012.550.00-14434.27%
ADBE241220P003800002024-04-08 2:47PM EDT380.0012.1013.5013.800.00-10012633.06%
ADBE241220P003900002024-04-12 9:30AM EDT390.0014.8015.6515.95+2.65+21.81%116432.58%
ADBE241220P004000002024-04-11 10:45AM EDT400.0016.3017.0518.350.00-2525932.11%
ADBE241220P004100002024-04-08 3:21PM EDT410.0018.7220.6521.100.00-25031.72%
ADBE241220P004200002024-04-12 2:25PM EDT420.0024.1623.7025.10+2.46+11.34%16032.07%
ADBE241220P004300002024-04-09 1:56PM EDT430.0022.7525.3528.250.00-115031.52%
ADBE241220P004400002024-04-08 10:19AM EDT440.0027.7730.4531.800.00-15731.06%
ADBE241220P004500002024-04-12 12:46PM EDT450.0036.4034.2035.55+6.19+20.49%129030.53%
ADBE241220P004600002024-04-11 1:15PM EDT460.0033.6736.8040.050.00-18030.29%
ADBE241220P004700002024-04-12 12:46PM EDT470.0045.2942.7044.50+8.06+21.65%58229.81%
ADBE241220P004800002024-04-12 11:55AM EDT480.0048.8547.6049.50+6.20+14.54%1710129.48%
ADBE241220P004900002024-04-10 10:58AM EDT490.0048.4250.3554.000.00-511728.62%
ADBE241220P005000002024-04-08 12:16PM EDT500.0055.4158.2559.850.00-625428.41%
ADBE241220P005100002024-04-10 12:20PM EDT510.0058.2563.9565.750.00-32828.02%
ADBE241220P005200002024-04-11 12:23PM EDT520.0064.5369.6572.250.00-519927.82%
ADBE241220P005300002024-04-12 10:07AM EDT530.0078.0776.5077.75+6.04+8.39%114226.72%
ADBE241220P005400002024-04-12 10:15AM EDT540.0083.3283.2084.45+12.49+17.63%1003226.19%
ADBE241220P005500002024-04-12 11:50AM EDT550.0092.0390.0092.50+7.35+8.68%28626.43%
ADBE241220P005600002024-03-26 12:54PM EDT560.0077.3096.5099.000.00-46925.27%
ADBE241220P005700002024-04-03 1:37PM EDT570.0090.57101.90108.000.00-14725.90%
ADBE241220P005800002024-04-04 3:15PM EDT580.00103.45112.25114.950.00-45724.54%
ADBE241220P005900002024-03-26 12:52PM EDT590.0097.05119.75123.650.00-72224.53%
ADBE241220P006000002024-04-12 3:09PM EDT600.00130.15128.45132.60+9.56+7.93%12424.61%
ADBE241220P006100002024-04-11 9:49AM EDT610.00129.90137.00139.900.00-21322.38%
ADBE241220P006200002024-03-15 11:18AM EDT620.00136.94145.70149.050.00-87222.11%
ADBE241220P006300002024-04-04 12:02PM EDT630.00136.00153.45159.400.00-24323.64%
ADBE241220P006400002024-04-08 3:21PM EDT640.00157.84163.25169.050.00-12024.02%
ADBE241220P006500002024-03-28 12:37PM EDT650.00150.95172.20180.050.00-21226.55%
ADBE241220P006600002024-03-01 1:48PM EDT660.00114.25156.25159.950.00-12540.00%
ADBE241220P006700002024-02-05 11:28AM EDT670.0084.45139.00141.950.00--10.00%
ADBE241220P006800002024-02-28 11:52AM EDT680.00138.30172.90178.800.00-430.00%
ADBE241220P006900002024-02-02 2:07PM EDT690.0092.35133.15139.000.00-110.00%
ADBE241220P007000002024-03-05 10:45AM EDT700.00156.80197.15204.700.00-100.00%
ADBE241220P007200002024-02-14 4:26PM EDT720.00131.80223.00232.950.00-320.00%