Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.586,52 +878,31 (+1,42%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Juni 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | - | 1 | 1 | 230.00 | 0.52 | 0.00 | - | 4 | 62 |
| 309.20 | 0.00 | - | 2 | 5 | 240.00 | 0.68 | 0.00 | - | 13 | 625 |
| 288.82 | 0.00 | - | 1 | 18 | 250.00 | 1.18 | 0.00 | - | 15 | 259 |
| - | - | - | - | - | 260.00 | 1.30 | 0.00 | - | 2 | 22 |
| 324.95 | 0.00 | - | 1 | 0 | 270.00 | 3.00 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 280.00 | 2.50 | 0.00 | - | 3 | 51 |
| 249.00 | 0.00 | - | 1 | 1 | 290.00 | 2.50 | 0.00 | - | 2 | 123 |
| 250.00 | 0.00 | - | 6 | 12 | 300.00 | 3.50 | 0.00 | - | 5 | 192 |
| 272.00 | 0.00 | - | 10 | 6 | 310.00 | 4.95 | 0.00 | - | 4 | 90 |
| 227.85 | 0.00 | - | 2 | 101 | 320.00 | 5.00 | 0.00 | - | 5 | 72 |
| 218.25 | 0.00 | - | 8 | 104 | 330.00 | 4.37 | 0.00 | - | 51 | 381 |
| 210.20 | 0.00 | - | 12 | 12 | 340.00 | 5.00 | 0.00 | - | 4 | 521 |
| 208.05 | 0.00 | - | 1 | 111 | 350.00 | 5.60 | 0.00 | - | 1 | 228 |
| 194.30 | 0.00 | - | 4 | 100 | 360.00 | 7.36 | 0.00 | - | 1 | 70 |
| 185.80 | 0.00 | - | 2 | 6 | 370.00 | 7.70 | +0.30 | +4.05% | 1 | 97 |
| 146.52 | 0.00 | - | 1 | 7 | 380.00 | 9.66 | 0.00 | - | 1 | 388 |
| 195.69 | 0.00 | - | 1 | 27 | 390.00 | 10.80 | 0.00 | - | 3 | 707 |
| 192.84 | 0.00 | - | 2 | 52 | 400.00 | 11.76 | 0.00 | - | 2 | 1,330 |
| 116.40 | 0.00 | - | 1 | 9 | 410.00 | 12.90 | -0.10 | -0.77% | 200 | 313 |
| 178.92 | 0.00 | - | 4 | 29 | 420.00 | 11.79 | 0.00 | - | 4 | 294 |
| 173.41 | 0.00 | - | 1 | 5 | 430.00 | 13.00 | 0.00 | - | 1 | 627 |
| 155.21 | 0.00 | - | 1 | 95 | 440.00 | 20.95 | 0.00 | - | 5 | 500 |
| 144.10 | 0.00 | - | 4 | 84 | 450.00 | 22.05 | -1.55 | -6.57% | 3 | 456 |
| 149.75 | 0.00 | - | 1 | 91 | 460.00 | 25.40 | -0.60 | -2.31% | 2 | 285 |
| 130.45 | 0.00 | - | 2 | 129 | 470.00 | 30.20 | 0.00 | - | 1 | 230 |
| 127.72 | 0.00 | - | 4 | 180 | 480.00 | 32.50 | 0.00 | - | 317 | 809 |
| 100.00 | 0.00 | - | 1 | 85 | 490.00 | 34.00 | 0.00 | - | 1 | 535 |
| 100.00 | 0.00 | - | 1 | 1,070 | 500.00 | 37.50 | -2.85 | -7.06% | 35 | 929 |
| 93.80 | 0.00 | - | 1 | 234 | 520.00 | 47.50 | 0.00 | - | 1 | 466 |
| 73.94 | 0.00 | - | 7 | 291 | 540.00 | 57.95 | 0.00 | - | 1 | 327 |
| 66.16 | +2.41 | +3.78% | 1 | 249 | 560.00 | 68.50 | 0.00 | - | 71 | 640 |
| 59.00 | +1.50 | +2.61% | 3 | 215 | 580.00 | 69.20 | 0.00 | - | 1 | 86 |
| 51.00 | +2.15 | +4.40% | 93 | 559 | 600.00 | 87.45 | -5.60 | -6.02% | 2 | 273 |
| 45.35 | +3.35 | +7.98% | 4 | 468 | 620.00 | 95.74 | 0.00 | - | 1 | 36 |
| 37.95 | +1.15 | +3.13% | 3 | 302 | 640.00 | 115.38 | 0.00 | - | 1 | 159 |
| 34.00 | +0.55 | +1.64% | 1 | 151 | 660.00 | 166.67 | 0.00 | - | 2 | 187 |
| 27.90 | 0.00 | - | 5 | 277 | 680.00 | 109.80 | 0.00 | - | 3 | 9 |
| 22.90 | 0.00 | - | 10 | 316 | 700.00 | 177.00 | 0.00 | - | 1 | 1 |
| 21.05 | +1.90 | +9.92% | 1 | 249 | 720.00 | 148.75 | 0.00 | - | 6 | 7 |
| 15.70 | 0.00 | - | 6 | 276 | 740.00 | 154.90 | 0.00 | - | 1 | 1 |
| 14.55 | -0.95 | -6.13% | 3 | 209 | 760.00 | 156.30 | 0.00 | - | 1 | 1 |
| 16.00 | 0.00 | - | 4 | 199 | 780.00 | - | - | - | - | - |
| 10.80 | +0.80 | +8.00% | 15 | 260 | 800.00 | - | - | - | - | - |
| 10.42 | 0.00 | - | 1 | 103 | 820.00 | 239.20 | 0.00 | - | 2 | 1 |
| 7.95 | -2.05 | -20.50% | 2 | 207 | 840.00 | 250.83 | 0.00 | - | 1 | 0 |
| 8.10 | 0.00 | - | 1 | 52 | 860.00 | - | - | - | - | - |
| 5.05 | 0.00 | - | 1 | 79 | 880.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 11 | 469 | 900.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 64 | 920.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 2 | 259 | 940.00 | - | - | - | - | - |
