Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
473,18-1,27 (-0,27%)
Börsenschluss: 04:00PM EDT
473,17 -0,01 (-0,00%)
Nachbörse: 05:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE261218C002500002024-04-15 3:37PM EDT250.00263.75261.00270.000.00-2455.79%
ADBE261218C002700002024-03-21 10:50AM EDT270.00284.00247.00256.000.00-3754.40%
ADBE261218C002900002024-04-12 11:44AM EDT290.00236.62233.00242.000.00-5652.88%
ADBE261218C003000002024-04-12 11:44AM EDT300.00229.39226.00236.000.00-5552.35%
ADBE261218C003100002024-04-04 2:10PM EDT310.00244.00220.05229.000.00-11351.78%
ADBE261218C003500002024-04-12 10:53AM EDT350.00196.82195.00202.850.00-1351.07%
ADBE261218C003700002024-03-15 12:51PM EDT370.00199.18182.00191.000.00-1350.00%
ADBE261218C003800002024-01-31 4:57PM EDT380.00307.50262.00271.000.00--884.47%
ADBE261218C003900002024-04-05 9:44AM EDT390.00183.57170.00179.000.00-1148.76%
ADBE261218C004000002024-04-16 10:00AM EDT400.00167.41165.25174.000.00-11748.49%
ADBE261218C004100002024-03-01 12:59PM EDT410.00243.00185.00194.000.00-2156.12%
ADBE261218C004300002024-04-12 1:25PM EDT430.00152.50149.30158.000.00-71547.11%
ADBE261218C004400002024-04-12 1:17PM EDT440.00146.30144.80153.000.00-8746.72%
ADBE261218C004500002024-04-11 10:23AM EDT450.00151.00139.90146.250.00-1845.67%
ADBE261218C004600002024-03-18 3:18PM EDT460.00172.00135.10143.950.00-2346.18%
ADBE261218C004700002024-04-12 1:35PM EDT470.00132.05129.05138.950.00-4645.70%
ADBE261218C004800002024-04-17 10:01AM EDT480.00132.00125.30134.000.00-11845.20%
ADBE261218C004900002024-04-12 9:46AM EDT490.00127.24120.05129.95+0.24+0.19%13044.99%
ADBE261218C005000002024-04-15 10:03AM EDT500.00122.60116.00124.900.00-17844.42%
ADBE261218C005100002024-04-12 9:43AM EDT510.00118.60112.00121.000.00-15244.20%
ADBE261218C005200002024-04-12 2:58PM EDT520.00113.00108.00116.950.00-2643.90%
ADBE261218C005300002024-04-12 10:53AM EDT530.00106.82104.10112.950.00-1643.60%
ADBE261218C005400002024-04-17 2:21PM EDT540.00105.65100.10109.000.00-120543.28%
ADBE261218C005500002024-04-17 2:21PM EDT550.00101.9096.25105.950.00-14843.23%
ADBE261218C005600002024-04-16 2:07PM EDT560.00100.0093.00102.000.00-22242.86%
ADBE261218C005700002024-04-05 10:31AM EDT570.0099.9589.0599.000.00-12942.77%
ADBE261218C005800002024-03-18 1:15PM EDT580.00114.0087.0595.950.00-102142.64%
ADBE261218C005900002024-03-15 9:41AM EDT590.00105.5083.1591.950.00-1442.18%
ADBE261218C006000002024-04-18 9:30AM EDT600.0085.0080.3589.00-3.00-3.41%53442.03%
ADBE261218C006100002024-04-04 12:35PM EDT610.0094.5076.4585.950.00-1541.83%
ADBE261218C006200002024-04-15 3:36PM EDT620.0075.5574.0083.000.00-253641.63%
ADBE261218C006300002024-04-04 1:44PM EDT630.0087.5071.1080.000.00-11141.39%
ADBE261218C006400002024-04-16 2:57PM EDT640.0074.0068.2077.000.00-1941.13%
ADBE261218C006500002024-04-10 9:30AM EDT650.0076.8065.0574.950.00-11041.16%
ADBE261218C006600002024-03-14 3:36PM EDT660.00122.3062.2071.050.00-2840.55%
ADBE261218C006700002024-03-19 3:41PM EDT670.0089.5060.0070.000.00-21440.86%
ADBE261218C006800002024-03-15 10:41AM EDT680.0074.6058.4066.600.00-52540.38%
ADBE261218C006900002024-04-11 2:15PM EDT690.0065.2556.0564.950.00-110240.45%
ADBE261218C007000002024-04-10 9:57AM EDT700.0062.9953.0562.650.00-2640.28%
ADBE261218C007100002024-03-15 2:07PM EDT710.0066.5051.4060.000.00-8839.98%
ADBE261218C007200002024-02-16 1:56PM EDT720.0099.0060.0070.000.00-1543.91%
ADBE261218C007300002024-03-18 9:55AM EDT730.0064.0047.1056.750.00-11540.01%
ADBE261218C007400002024-03-22 3:44PM EDT740.0062.8445.0554.950.00-11239.93%
ADBE261218C007500002024-04-09 10:46AM EDT750.0050.7943.1052.950.00-12839.77%
ADBE261218C007600002024-04-02 10:53AM EDT760.0054.5042.0550.900.00--139.57%
ADBE261218C007700002024-03-13 2:13PM EDT770.0093.0041.0048.950.00-1239.39%
ADBE261218C007800002024-02-06 12:18PM EDT780.0099.2876.0085.000.00--650.63%
ADBE261218C007900002024-02-16 10:40AM EDT790.0084.7546.0055.000.00-1842.51%
ADBE261218C008000002024-04-16 10:00AM EDT800.0037.8935.2543.000.00-1438.68%
ADBE261218C008100002024-02-20 4:21PM EDT810.0062.4047.0056.000.00-8043.81%
ADBE261218C008200002024-02-21 11:09AM EDT820.0060.3842.0052.000.00--142.86%
ADBE261218C008400002024-01-30 4:36PM EDT840.0092.8062.0072.000.00--1050.68%
ADBE261218C008500002024-04-18 3:08PM EDT850.0033.0028.6037.95-14.00-29.79%2238.97%
ADBE261218C008700002024-04-05 11:18AM EDT870.0033.0026.1034.500.00-2238.43%
ADBE261218C009000002024-04-18 3:09PM EDT900.0026.6023.8031.95-1.40-5.00%35538.55%
ADBE261218C009100002024-02-27 4:10PM EDT910.0049.1530.2540.000.00-91042.16%
ADBE261218C009200002024-04-17 11:05AM EDT920.0025.0021.5528.900.00-252638.00%
ADBE261218C009300002024-02-20 2:29PM EDT930.0040.1428.0038.000.00-3442.13%
ADBE261218C009400002024-04-17 3:48PM EDT940.0023.8919.1027.800.00-44938.23%
Putsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE261218P002500002024-04-18 2:56PM EDT250.0012.018.6512.45+0.71+6.28%17034.75%
ADBE261218P002600002024-04-01 2:34PM EDT260.0012.459.8517.650.00-1537.13%
ADBE261218P002700002024-04-15 10:17AM EDT270.0014.6313.5515.850.00-53134.01%
ADBE261218P002800002024-03-15 12:58PM EDT280.0017.0013.2020.800.00--1035.71%
ADBE261218P002900002024-04-12 10:25AM EDT290.0018.5017.3522.800.00-1335.20%
ADBE261218P003000002024-04-17 10:11AM EDT300.0021.0618.4022.300.00-33133.15%
ADBE261218P003100002024-04-02 9:32AM EDT310.0027.0018.5026.950.00-13334.11%
ADBE261218P003200002024-04-02 10:25AM EDT320.0022.9522.1529.550.00-1533.76%
ADBE261218P003300002024-03-27 11:29AM EDT330.0025.9024.4032.000.00-11633.27%
ADBE261218P003400002024-02-16 10:54AM EDT340.0022.0025.0034.000.00-1132.52%
ADBE261218P003500002024-04-08 3:21PM EDT350.0031.5828.7533.950.00-1830.78%
ADBE261218P003600002024-04-12 10:34AM EDT360.0036.0031.1540.850.00-12432.18%
ADBE261218P003700002024-04-12 1:19PM EDT370.0040.0334.5543.650.00-164531.63%
ADBE261218P003800002024-04-16 11:37AM EDT380.0041.9938.0546.900.00-102031.23%
ADBE261218P003900002024-04-16 11:37AM EDT390.0045.0941.7050.000.00-104330.71%
ADBE261218P004000002024-04-16 11:54AM EDT400.0049.0544.6053.450.00-157530.28%
ADBE261218P004100002024-04-16 11:54AM EDT410.0052.4748.6557.000.00-53029.84%
ADBE261218P004200002024-04-16 11:48AM EDT420.0056.0252.9560.450.00-104329.31%
ADBE261218P004300002024-03-27 3:27PM EDT430.0055.7957.1564.950.00-82529.11%
ADBE261218P004400002024-03-22 3:56PM EDT440.0060.2060.0568.850.00-216928.64%
ADBE261218P004500002024-04-17 3:30PM EDT450.0067.9464.0570.200.00-112627.25%
ADBE261218P004600002024-04-15 3:36PM EDT460.0074.4069.5577.400.00-255027.82%
ADBE261218P004700002024-04-15 11:06AM EDT470.0077.4575.0583.000.00-23127.77%
ADBE261218P004800002024-04-16 11:01AM EDT480.0082.8478.3085.200.00-85326.54%
ADBE261218P004900002024-04-09 3:00PM EDT490.0083.4783.1093.000.00-105927.10%
ADBE261218P005000002024-04-16 11:01AM EDT500.0093.3288.4597.800.00-86626.63%
ADBE261218P005100002024-04-10 11:53AM EDT510.0093.7094.05102.950.00-13726.21%
ADBE261218P005200002024-04-04 2:28PM EDT520.0098.7599.00108.950.00-13426.02%
ADBE261218P005300002024-04-09 3:00PM EDT530.00104.17105.05113.950.00-202125.45%
ADBE261218P005400002024-04-12 10:24AM EDT540.00116.29111.05119.950.00-12425.15%
ADBE261218P005500002024-03-18 1:11PM EDT550.00107.91116.00125.000.00-1324.48%
ADBE261218P005600002024-02-23 4:05PM EDT560.0099.10115.00124.000.00-21421.72%
ADBE261218P005700002024-04-12 10:37AM EDT570.00135.00131.05138.000.00-11123.93%
ADBE261218P005800002024-04-12 1:03PM EDT580.00143.00136.00144.800.00-1323.67%
ADBE261218P006000002024-04-12 10:29AM EDT600.00153.77149.00159.000.00-101623.19%
ADBE261218P006100002024-03-19 3:06PM EDT610.00138.02156.10166.000.00-151522.83%
ADBE261218P006300002024-03-15 2:22PM EDT630.00168.01170.05179.950.00-11521.90%
ADBE261218P006400002024-04-08 3:21PM EDT640.00176.49179.00188.000.00--121.75%
ADBE261218P006600002024-03-15 12:51PM EDT660.00192.18193.05202.900.00-1220.76%
ADBE261218P007000002024-04-04 3:54PM EDT700.00220.95227.00235.950.00-31519.32%
ADBE261218P007200002024-02-13 10:30AM EDT720.00174.50184.00193.000.00--10.00%
ADBE261218P007300002024-01-30 4:36PM EDT730.00159.05195.00204.000.00--100.00%
ADBE261218P007400002024-04-02 9:54AM EDT740.00251.25263.00273.000.00-3219.19%
ADBE261218P007500002024-02-16 3:21PM EDT750.00214.40257.00267.000.00-110.00%
ADBE261218P009300002024-02-29 12:10PM EDT930.00370.74420.00430.000.00-100.00%
ADBE261218P009400002024-02-12 2:38PM EDT940.00327.00364.00374.000.00--00.00%