Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.541,51 +891,40 (+1,52%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 253.50 | 0.00 | - | 16 | 18 | 250.00 | 6.15 | -0.75 | -10.87% | 2 | 555 |
| 246.50 | 0.00 | - | 15 | 18 | 260.00 | 7.40 | 0.00 | - | 1 | 68 |
| 315.00 | 0.00 | - | 1 | 19 | 270.00 | 8.70 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 280.00 | 9.25 | -1.25 | -11.90% | 2 | 78 |
| 261.00 | 0.00 | - | 1 | 10 | 290.00 | 7.31 | 0.00 | - | 1 | 52 |
| 248.00 | 0.00 | - | 3 | 11 | 300.00 | 13.75 | 0.00 | - | 20 | 124 |
| - | - | - | - | - | 310.00 | 13.90 | 0.00 | - | 4 | 25 |
| 325.00 | 0.00 | - | 1 | 6 | 320.00 | 12.50 | 0.00 | - | 2 | 17 |
| 226.00 | 0.00 | - | 1 | 5 | 330.00 | 16.35 | 0.00 | - | 1 | 76 |
| 298.20 | 0.00 | - | 5 | 8 | 340.00 | 18.90 | 0.00 | - | 1 | 16 |
| 176.31 | 0.00 | - | 1 | 5 | 350.00 | 21.00 | -0.07 | -0.33% | 2 | 57 |
| 249.85 | 0.00 | - | 1 | 9 | 360.00 | 26.00 | 0.00 | - | 2 | 52 |
| 272.50 | 0.00 | - | 1 | 7 | 370.00 | 28.55 | 0.00 | - | 2 | 35 |
| 160.00 | +3.12 | +1.99% | 1 | 3 | 380.00 | 31.70 | 0.00 | - | 2 | 65 |
| 239.58 | 0.00 | - | 1 | 1 | 390.00 | 34.80 | 0.00 | - | 2 | 54 |
| 141.55 | 0.00 | - | 2 | 60 | 400.00 | 37.00 | 0.00 | - | 3 | 422 |
| 170.29 | 0.00 | - | 3 | 5 | 410.00 | 41.75 | 0.00 | - | 2 | 137 |
| 136.23 | 0.00 | - | 1 | 3 | 420.00 | 45.45 | 0.00 | - | 2 | 264 |
| 193.00 | 0.00 | - | 1 | 2 | 430.00 | 49.35 | 0.00 | - | 1 | 37 |
| 140.60 | 0.00 | - | 1 | 13 | 440.00 | 53.45 | 0.00 | - | 1 | 18 |
| 111.35 | 0.00 | - | 1 | 15 | 450.00 | 57.75 | 0.00 | - | 1 | 364 |
| 108.35 | 0.00 | - | 1 | 7 | 460.00 | 61.95 | 0.00 | - | 31 | 47 |
| 109.02 | +7.82 | +7.73% | 25 | 9 | 470.00 | 63.25 | -4.75 | -6.99% | 25 | 178 |
| 99.94 | 0.00 | - | 4 | 43 | 480.00 | 65.52 | 0.00 | - | 5 | 71 |
| 95.72 | +3.77 | +4.10% | 2 | 31 | 490.00 | 74.40 | 0.00 | - | 5 | 136 |
| 94.70 | +5.50 | +6.17% | 3 | 481 | 500.00 | 81.18 | 0.00 | - | 1 | 534 |
| 86.00 | 0.00 | - | 1 | 982 | 510.00 | 80.50 | 0.00 | - | 1 | 46 |
| 84.65 | +3.60 | +4.44% | 1 | 18 | 520.00 | 94.75 | 0.00 | - | 1 | 24 |
| 78.70 | 0.00 | - | 1 | 18 | 530.00 | 67.05 | 0.00 | - | 1 | 20 |
| 79.30 | 0.00 | - | 1 | 270 | 540.00 | 105.34 | 0.00 | - | 5 | 18 |
| 68.38 | 0.00 | - | 1 | 639 | 550.00 | 112.47 | 0.00 | - | 10 | 119 |
| 62.50 | 0.00 | - | 1 | 336 | 560.00 | 118.56 | 0.00 | - | 5 | 81 |
| 65.00 | 0.00 | - | 1 | 274 | 570.00 | 114.95 | 0.00 | - | 5 | 286 |
| 59.00 | 0.00 | - | 1 | 209 | 580.00 | 113.80 | 0.00 | - | 8 | 83 |
| 54.50 | 0.00 | - | 20 | 151 | 590.00 | 102.90 | 0.00 | - | 2 | 12 |
| 52.38 | 0.00 | - | 1 | 560 | 600.00 | 145.00 | 0.00 | - | 1 | 104 |
| 48.26 | 0.00 | - | 6 | 618 | 610.00 | 133.80 | 0.00 | - | 9 | 22 |
| 55.62 | 0.00 | - | 1 | 571 | 620.00 | 110.95 | 0.00 | - | 5 | 14 |
| 44.68 | 0.00 | - | 4 | 638 | 630.00 | 158.80 | 0.00 | - | 5 | 352 |
| 42.29 | 0.00 | - | 4 | 233 | 640.00 | 150.98 | 0.00 | - | 2 | 164 |
| 40.75 | 0.00 | - | 2 | 161 | 650.00 | 176.68 | 0.00 | - | 1 | 18 |
| 41.39 | -0.29 | -0.70% | 1 | 89 | 660.00 | 108.50 | 0.00 | - | 1 | 2 |
| 38.97 | 0.00 | - | 10 | 219 | 670.00 | 148.00 | 0.00 | - | 1 | 2 |
| 36.00 | 0.00 | - | 11 | 212 | 680.00 | 194.70 | 0.00 | - | 2 | 2 |
| 73.25 | 0.00 | - | 1 | 2 | 690.00 | - | - | - | - | - |
| 32.12 | +1.32 | +4.29% | 4 | 279 | 700.00 | 161.76 | 0.00 | - | 10 | 155 |
| 41.45 | 0.00 | - | 1 | 127 | 710.00 | 235.90 | 0.00 | - | 1 | 2 |
| 34.50 | 0.00 | - | 1 | 58 | 720.00 | 152.88 | 0.00 | - | - | 1 |
| 26.60 | 0.00 | - | 1 | 678 | 730.00 | - | - | - | - | - |
| 27.10 | 0.00 | - | 80 | 207 | 740.00 | 204.25 | 0.00 | - | 2 | 2 |
| 26.82 | 0.00 | - | 1 | 17 | 760.00 | - | - | - | - | - |
| 48.05 | 0.00 | - | 6 | 12 | 780.00 | 281.93 | 0.00 | - | 1 | 2 |
| 18.00 | 0.00 | - | 2 | 45 | 800.00 | 296.88 | 0.00 | - | 2 | 0 |
| 40.71 | 0.00 | - | 2 | 46 | 820.00 | - | - | - | - | - |
| 20.27 | 0.00 | - | 1 | 37 | 840.00 | 309.50 | 0.00 | - | 2 | 0 |
| 33.55 | 0.00 | - | 7 | 49 | 860.00 | 329.40 | 0.00 | - | 2 | 0 |
| 12.75 | 0.00 | - | 149 | 134 | 880.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 1 | 47 | 900.00 | 397.00 | 0.00 | - | 2 | 0 |
| 8.70 | 0.00 | - | 1 | 151 | 920.00 | - | - | - | - | - |
| 8.35 | 0.00 | - | 5 | 170 | 940.00 | - | - | - | - | - |
