Deutsche Märkte öffnen in 3 Stunden 22 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.684,71 -2.312,94 (-4,13%) CMC Crypto 200
1.261,15 -77,92 (-5,83%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 380.00 | 180.53 | 160.30 | 168.80 | 0.00 | - | 1 | 0 | 49.22% |
| ADBE260618C00450000 | 2024-04-19 2:42PM EDT | 450.00 | 123.00 | 121.90 | 128.95 | 0.00 | - | 1 | 0 | 45.25% |
| ADBE260618C00480000 | 2024-04-15 2:50PM EDT | 480.00 | 114.05 | 107.50 | 114.15 | 0.00 | - | 2 | 3 | 43.91% |
| ADBE260618C00500000 | 2024-04-08 10:23AM EDT | 500.00 | 115.40 | 98.80 | 105.10 | 0.00 | - | 2 | 189 | 43.13% |
| ADBE260618C00530000 | 2024-04-23 2:40PM EDT | 530.00 | 92.20 | 87.25 | 92.75 | 0.00 | - | 2 | 4 | 42.14% |
| ADBE260618C00570000 | 2024-04-25 11:08AM EDT | 570.00 | 76.25 | 72.15 | 77.70 | 0.00 | - | - | 0 | 40.83% |
| ADBE260618C00700000 | 2024-04-26 11:46AM EDT | 700.00 | 45.00 | 39.65 | 43.45 | 0.00 | - | 1 | 1 | 38.20% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618P00240000 | 2024-04-29 2:46PM EDT | 240.00 | 7.65 | 4.80 | 10.95 | 0.00 | - | 1 | 3 | 39.05% |
| ADBE260618P00250000 | 2024-04-29 2:19PM EDT | 250.00 | 9.10 | 6.40 | 9.80 | 0.00 | - | 1 | 131 | 35.91% |
| ADBE260618P00260000 | 2024-04-24 12:51PM EDT | 260.00 | 10.00 | 7.85 | 13.10 | 0.00 | - | 20 | 21 | 37.28% |
| ADBE260618P00270000 | 2024-04-19 2:13PM EDT | 270.00 | 12.30 | 10.85 | 12.75 | 0.00 | - | 1 | 1 | 35.09% |
| ADBE260618P00300000 | 2024-04-22 11:47AM EDT | 300.00 | 17.00 | 15.60 | 17.60 | 0.00 | - | 1 | 2 | 33.52% |
| ADBE260618P00320000 | 2024-04-11 1:31PM EDT | 320.00 | 19.20 | 19.30 | 23.45 | 0.00 | - | - | 1 | 33.76% |
| ADBE260618P00330000 | 2024-04-12 3:12PM EDT | 330.00 | 22.79 | 19.35 | 26.55 | 0.00 | - | 1 | 1 | 33.77% |
| ADBE260618P00340000 | 2024-04-23 12:59PM EDT | 340.00 | 25.34 | 23.75 | 26.65 | 0.00 | - | 1 | 0 | 31.99% |
| ADBE260618P00350000 | 2024-04-03 9:54AM EDT | 350.00 | 25.85 | 24.15 | 31.65 | 0.00 | - | 6 | 6 | 32.86% |
| ADBE260618P00380000 | 2024-04-18 10:03AM EDT | 380.00 | 36.10 | 34.85 | 38.45 | 0.00 | - | - | 3 | 30.62% |
| ADBE260618P00400000 | 2024-04-18 10:03AM EDT | 400.00 | 42.65 | 41.45 | 44.70 | 0.00 | - | - | 34 | 29.65% |
| ADBE260618P00440000 | 2024-04-15 2:50PM EDT | 440.00 | 58.30 | 56.70 | 60.00 | 0.00 | - | - | 2 | 28.08% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 480.00 | 76.14 | 74.65 | 80.40 | 0.00 | - | 1 | 4 | 27.32% |
| ADBE260618P00490000 | 2024-04-08 3:57PM EDT | 490.00 | 79.34 | 79.90 | 84.20 | 0.00 | - | 14 | 13 | 26.47% |
| ADBE260618P00500000 | 2024-04-19 10:29AM EDT | 500.00 | 89.05 | 85.10 | 88.80 | 0.00 | - | 1 | 1 | 25.86% |
