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
62.671,43 +1.045,11 (+1,70%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261218C00230000 | 2024-06-10 11:37AM EDT | 230.00 | 267.11 | 359.00 | 369.00 | 0.00 | - | 1 | 11 | 76.22% |
| ADBE261218C00250000 | 2024-07-01 9:33AM EDT | 250.00 | 341.15 | 323.00 | 333.00 | 0.00 | - | 1 | 8 | 59.45% |
| ADBE261218C00260000 | 2024-07-08 11:24AM EDT | 260.00 | 345.00 | 315.00 | 325.00 | 0.00 | - | 1 | 11 | 58.39% |
| ADBE261218C00270000 | 2024-06-11 12:02PM EDT | 270.00 | 235.37 | 323.00 | 332.00 | 0.00 | - | 2 | 7 | 66.93% |
| ADBE261218C00290000 | 2024-07-08 11:19AM EDT | 290.00 | 321.00 | 291.00 | 301.00 | 0.00 | - | 1 | 7 | 55.22% |
| ADBE261218C00300000 | 2024-06-10 12:40PM EDT | 300.00 | 217.15 | 306.00 | 316.00 | 0.00 | - | 1 | 6 | 66.78% |
| ADBE261218C00310000 | 2024-07-16 1:57PM EDT | 310.00 | 301.78 | 274.50 | 286.50 | 0.00 | - | 1 | 14 | 53.38% |
| ADBE261218C00340000 | 2024-04-22 10:54AM EDT | 340.00 | 196.50 | 206.00 | 215.00 | 0.00 | - | - | 1 | 27.54% |
| ADBE261218C00350000 | 2024-05-31 3:29PM EDT | 350.00 | 169.65 | 263.00 | 273.00 | 0.00 | - | 2 | 6 | 58.25% |
| ADBE261218C00370000 | 2024-07-02 3:15PM EDT | 370.00 | 266.25 | 233.00 | 243.00 | 0.00 | - | 1 | 14 | 51.70% |
| ADBE261218C00380000 | 2024-05-21 3:27PM EDT | 380.00 | 185.17 | 214.00 | 224.00 | 0.00 | - | 8 | 7 | 45.81% |
| ADBE261218C00390000 | 2024-06-14 11:10AM EDT | 390.00 | 213.65 | 234.00 | 244.00 | 0.00 | - | 5 | 6 | 54.34% |
| ADBE261218C00400000 | 2024-06-28 10:58AM EDT | 400.00 | 229.00 | 213.00 | 222.00 | 0.00 | - | 1 | 23 | 49.41% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 410.00 | 243.00 | 185.00 | 195.50 | 0.00 | - | 2 | 1 | 40.89% |
| ADBE261218C00420000 | 2024-07-19 12:17PM EDT | 420.00 | 216.08 | 200.00 | 210.00 | 0.00 | - | 3 | 4 | 48.58% |
| ADBE261218C00430000 | 2024-07-19 12:17PM EDT | 430.00 | 209.98 | 194.05 | 204.00 | 0.00 | - | 3 | 16 | 48.13% |
| ADBE261218C00440000 | 2024-07-18 1:53PM EDT | 440.00 | 206.00 | 188.20 | 198.00 | 0.00 | - | 2 | 6 | 47.65% |
| ADBE261218C00450000 | 2024-07-10 2:11PM EDT | 450.00 | 207.00 | 182.65 | 192.00 | 0.00 | - | 1 | 23 | 47.14% |
| ADBE261218C00460000 | 2024-07-24 11:26AM EDT | 460.00 | 175.00 | 177.15 | 185.20 | 0.00 | - | 1 | 52 | 46.32% |
| ADBE261218C00470000 | 2024-07-09 11:07AM EDT | 470.00 | 197.03 | 171.90 | 180.35 | 0.00 | - | 1 | 20 | 46.18% |
| ADBE261218C00480000 | 2024-07-15 12:37PM EDT | 480.00 | 183.10 | 166.45 | 175.00 | 0.00 | - | 1 | 21 | 45.82% |
| ADBE261218C00490000 | 2024-06-28 9:43AM EDT | 490.00 | 181.00 | 161.30 | 169.95 | 0.00 | - | 1 | 26 | 45.54% |
| ADBE261218C00500000 | 2024-07-15 10:55AM EDT | 500.00 | 180.35 | 155.00 | 165.00 | 0.00 | - | 1 | 81 | 45.27% |
| ADBE261218C00510000 | 2024-07-17 10:10AM EDT | 510.00 | 166.00 | 150.00 | 160.00 | 0.00 | - | 30 | 28 | 44.94% |
| ADBE261218C00520000 | 2024-07-02 12:42PM EDT | 520.00 | 176.80 | 145.10 | 155.00 | 0.00 | - | 10 | 15 | 44.60% |
| ADBE261218C00530000 | 2024-07-15 12:23PM EDT | 530.00 | 159.89 | 141.00 | 150.00 | 0.00 | - | 4 | 16 | 44.22% |
| ADBE261218C00540000 | 2024-07-25 1:22PM EDT | 540.00 | 139.00 | 136.65 | 143.75 | 0.00 | - | 2 | 221 | 43.42% |
| ADBE261218C00550000 | 2024-07-25 3:59PM EDT | 550.00 | 130.25 | 132.30 | 140.30 | 0.00 | - | 1 | 49 | 43.49% |
| ADBE261218C00560000 | 2024-07-25 11:54AM EDT | 560.00 | 131.00 | 127.80 | 135.60 | +7.00 | +5.65% | 1 | 38 | 43.13% |
| ADBE261218C00570000 | 2024-07-25 9:46AM EDT | 570.00 | 122.65 | 123.30 | 132.00 | 0.00 | - | 1 | 36 | 43.09% |
| ADBE261218C00580000 | 2024-07-03 12:00PM EDT | 580.00 | 142.00 | 118.00 | 127.00 | 0.00 | - | 1 | 33 | 42.59% |
| ADBE261218C00590000 | 2024-07-05 3:23PM EDT | 590.00 | 145.49 | 114.95 | 121.85 | 0.00 | - | 1 | 4 | 42.02% |
| ADBE261218C00600000 | 2024-07-18 11:26AM EDT | 600.00 | 113.92 | 111.05 | 117.85 | -11.58 | -9.23% | 3 | 39 | 41.78% |
| ADBE261218C00610000 | 2024-07-01 11:48AM EDT | 610.00 | 121.57 | 107.20 | 113.95 | 0.00 | - | 8 | 9 | 41.54% |
| ADBE261218C00620000 | 2024-07-02 3:38PM EDT | 620.00 | 127.95 | 102.00 | 112.00 | 0.00 | - | 13 | 23 | 41.87% |
| ADBE261218C00630000 | 2024-07-12 9:30AM EDT | 630.00 | 111.00 | 99.00 | 107.00 | 0.00 | - | 1 | 21 | 41.25% |
| ADBE261218C00640000 | 2024-07-25 11:26AM EDT | 640.00 | 94.37 | 97.75 | 103.00 | 0.00 | - | 1 | 11 | 40.91% |
| ADBE261218C00650000 | 2024-06-18 1:09PM EDT | 650.00 | 92.00 | 102.05 | 111.00 | 0.00 | - | 1 | 8 | 44.13% |
| ADBE261218C00660000 | 2024-07-01 9:30AM EDT | 660.00 | 101.76 | 88.00 | 98.00 | 0.00 | - | 1 | 9 | 41.05% |
| ADBE261218C00670000 | 2024-07-09 1:18PM EDT | 670.00 | 101.63 | 85.00 | 94.00 | 0.00 | - | 1 | 21 | 40.64% |
| ADBE261218C00680000 | 2024-07-03 10:59AM EDT | 680.00 | 101.93 | 82.05 | 91.00 | 0.00 | - | 1 | 32 | 40.50% |
| ADBE261218C00690000 | 2024-07-10 3:27PM EDT | 690.00 | 97.30 | 79.00 | 88.00 | 0.00 | - | 1 | 103 | 40.34% |
| ADBE261218C00700000 | 2024-07-24 1:38PM EDT | 700.00 | 77.45 | 76.05 | 85.00 | 0.00 | - | 3 | 7 | 40.16% |
| ADBE261218C00710000 | 2024-03-15 2:07PM EDT | 710.00 | 66.50 | 51.40 | 60.00 | 0.00 | - | 8 | 8 | 33.26% |
| ADBE261218C00720000 | 2024-07-24 12:53PM EDT | 720.00 | 70.61 | 71.00 | 79.00 | 0.00 | - | 1 | 6 | 39.73% |
| ADBE261218C00730000 | 2024-07-05 12:53PM EDT | 730.00 | 93.31 | 68.05 | 76.00 | 0.00 | - | 14 | 27 | 39.48% |
| ADBE261218C00740000 | 2024-05-20 12:51PM EDT | 740.00 | 51.62 | 62.00 | 71.00 | 0.00 | - | 2 | 14 | 38.60% |
| ADBE261218C00750000 | 2024-07-01 9:56AM EDT | 750.00 | 77.32 | 63.00 | 72.00 | 0.00 | - | 2 | 28 | 39.53% |
| ADBE261218C00760000 | 2024-07-02 10:03AM EDT | 760.00 | 78.00 | 61.10 | 69.00 | 0.00 | - | 1 | 1 | 39.21% |
| ADBE261218C00770000 | 2024-05-24 12:33PM EDT | 770.00 | 46.97 | 59.00 | 68.00 | 0.00 | - | 1 | 2 | 39.50% |
| ADBE261218C00780000 | 2024-02-06 12:18PM EDT | 780.00 | 99.28 | 76.00 | 85.00 | 0.00 | - | - | 6 | 45.28% |
| ADBE261218C00790000 | 2024-06-18 1:40PM EDT | 790.00 | 57.10 | 61.00 | 70.00 | 0.00 | - | 4 | 7 | 41.27% |
| ADBE261218C00800000 | 2024-07-19 3:59PM EDT | 800.00 | 57.00 | 53.00 | 60.00 | 0.00 | - | 1 | 7 | 38.69% |
| ADBE261218C00810000 | 2024-02-20 4:21PM EDT | 810.00 | 62.40 | 47.00 | 56.00 | 0.00 | - | 8 | 0 | 37.95% |
| ADBE261218C00820000 | 2024-05-20 12:51PM EDT | 820.00 | 37.68 | 45.00 | 54.00 | 0.00 | - | 2 | 3 | 37.83% |
| ADBE261218C00840000 | 2024-06-26 11:47AM EDT | 840.00 | 47.47 | 45.00 | 53.00 | 0.00 | - | 2 | 10 | 38.52% |
| ADBE261218C00850000 | 2024-06-14 10:21AM EDT | 850.00 | 45.73 | 49.00 | 56.00 | 0.00 | - | 2 | 2 | 39.99% |
| ADBE261218C00870000 | 2024-06-12 12:42PM EDT | 870.00 | 28.51 | 45.00 | 53.00 | 0.00 | - | 1 | 3 | 39.96% |
| ADBE261218C00900000 | 2024-07-25 12:59PM EDT | 900.00 | 38.50 | 35.65 | 42.95 | 0.00 | - | 2 | 64 | 37.90% |
| ADBE261218C00910000 | 2024-02-27 4:10PM EDT | 910.00 | 49.15 | 30.25 | 40.00 | 0.00 | - | 9 | 10 | 37.28% |
| ADBE261218C00920000 | 2024-06-12 12:42PM EDT | 920.00 | 22.65 | 37.00 | 44.95 | 0.00 | - | 3 | 11 | 39.45% |
| ADBE261218C00930000 | 2024-07-03 12:54PM EDT | 930.00 | 44.38 | 31.00 | 39.00 | 0.00 | - | 3 | 9 | 37.75% |
| ADBE261218C00940000 | 2024-07-23 12:12PM EDT | 940.00 | 35.51 | 29.00 | 37.00 | 0.00 | - | 3 | 147 | 37.42% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261218P00230000 | 2024-07-23 9:30AM EDT | 230.00 | 5.53 | 1.52 | 11.00 | 0.00 | - | 20 | 30 | 43.50% |
| ADBE261218P00240000 | 2024-06-28 11:49AM EDT | 240.00 | 6.85 | 2.00 | 9.85 | 0.00 | - | 1 | 36 | 40.40% |
| ADBE261218P00250000 | 2024-06-28 11:07AM EDT | 250.00 | 7.70 | 2.25 | 12.00 | 0.00 | - | 1 | 295 | 40.86% |
| ADBE261218P00260000 | 2024-06-17 10:49AM EDT | 260.00 | 9.00 | 3.00 | 13.00 | 0.00 | - | 2 | 13 | 40.04% |
| ADBE261218P00270000 | 2024-07-15 11:28AM EDT | 270.00 | 8.55 | 4.00 | 13.90 | 0.00 | - | 2 | 50 | 39.12% |
| ADBE261218P00280000 | 2024-06-17 12:09PM EDT | 280.00 | 12.00 | 5.00 | 15.00 | 0.00 | - | 3 | 14 | 38.35% |
| ADBE261218P00290000 | 2024-06-26 1:12PM EDT | 290.00 | 12.00 | 7.00 | 17.00 | 0.00 | - | 1 | 27 | 38.24% |
| ADBE261218P00300000 | 2024-07-24 1:36PM EDT | 300.00 | 14.25 | 8.00 | 18.00 | 0.00 | - | 30 | 63 | 37.31% |
| ADBE261218P00310000 | 2024-07-24 10:11AM EDT | 310.00 | 14.50 | 10.10 | 18.90 | 0.00 | - | 3 | 38 | 36.32% |
| ADBE261218P00320000 | 2024-07-12 12:42PM EDT | 320.00 | 14.80 | 11.00 | 20.95 | 0.00 | - | 5 | 10 | 36.06% |
| ADBE261218P00330000 | 2024-06-28 3:30PM EDT | 330.00 | 17.18 | 13.00 | 22.90 | 0.00 | - | 10 | 10 | 35.66% |
| ADBE261218P00340000 | 2024-07-24 10:10AM EDT | 340.00 | 20.80 | 15.00 | 24.00 | 0.00 | - | 1 | 3 | 34.73% |
| ADBE261218P00350000 | 2024-07-01 11:43AM EDT | 350.00 | 20.10 | 17.00 | 25.95 | 0.00 | - | 5 | 18 | 34.26% |
| ADBE261218P00360000 | 2024-07-25 3:27PM EDT | 360.00 | 25.10 | 20.35 | 26.80 | 0.00 | - | 1 | 45 | 33.16% |
| ADBE261218P00370000 | 2024-07-05 12:54PM EDT | 370.00 | 21.95 | 22.00 | 31.00 | 0.00 | - | 1 | 122 | 33.74% |
| ADBE261218P00380000 | 2024-07-05 1:05PM EDT | 380.00 | 24.73 | 24.00 | 32.95 | 0.00 | - | 1 | 18 | 33.12% |
| ADBE261218P00390000 | 2024-07-24 10:06AM EDT | 390.00 | 30.35 | 26.00 | 36.00 | 0.00 | - | 7 | 39 | 32.96% |
| ADBE261218P00400000 | 2024-07-25 1:25PM EDT | 400.00 | 33.50 | 29.80 | 35.65 | 0.00 | - | 2 | 163 | 31.27% |
| ADBE261218P00410000 | 2024-07-19 1:08PM EDT | 410.00 | 35.00 | 32.00 | 41.00 | 0.00 | - | 5 | 59 | 32.00% |
| ADBE261218P00420000 | 2024-07-11 11:29AM EDT | 420.00 | 35.90 | 35.00 | 43.05 | 0.00 | - | 4 | 33 | 31.28% |
| ADBE261218P00430000 | 2024-07-11 11:29AM EDT | 430.00 | 38.61 | 38.00 | 48.00 | 0.00 | - | 4 | 43 | 31.66% |
| ADBE261218P00440000 | 2024-07-24 10:10AM EDT | 440.00 | 47.10 | 42.75 | 48.20 | 0.00 | - | 1 | 72 | 30.17% |
| ADBE261218P00450000 | 2024-07-26 11:16AM EDT | 450.00 | 49.20 | 45.05 | 52.25 | 0.00 | - | 1 | 106 | 30.10% |
| ADBE261218P00460000 | 2024-07-01 11:43AM EDT | 460.00 | 49.60 | 50.90 | 56.15 | 0.00 | - | 15 | 67 | 29.91% |
| ADBE261218P00470000 | 2024-06-17 2:14PM EDT | 470.00 | 63.01 | 47.00 | 56.00 | 0.00 | - | 1 | 29 | 28.27% |
| ADBE261218P00480000 | 2024-07-26 2:19PM EDT | 480.00 | 59.93 | 58.55 | 63.25 | +5.93 | +10.98% | 1 | 56 | 29.14% |
| ADBE261218P00490000 | 2024-07-24 11:09AM EDT | 490.00 | 66.30 | 61.35 | 68.10 | 0.00 | - | 1 | 65 | 29.13% |
| ADBE261218P00500000 | 2024-07-15 1:59PM EDT | 500.00 | 61.98 | 64.00 | 72.95 | 0.00 | - | 2 | 67 | 29.05% |
| ADBE261218P00510000 | 2024-07-25 10:07AM EDT | 510.00 | 76.53 | 69.25 | 76.50 | 0.00 | - | 1 | 38 | 28.50% |
| ADBE261218P00520000 | 2024-07-24 12:45PM EDT | 520.00 | 80.50 | 73.00 | 82.00 | 0.00 | - | 1 | 33 | 28.53% |
| ADBE261218P00530000 | 2024-06-28 9:41AM EDT | 530.00 | 77.91 | 77.00 | 86.00 | 0.00 | - | 2 | 19 | 28.04% |
| ADBE261218P00540000 | 2024-06-28 10:35AM EDT | 540.00 | 82.00 | 82.10 | 91.00 | 0.00 | - | 1 | 43 | 27.82% |
| ADBE261218P00550000 | 2024-07-24 10:10AM EDT | 550.00 | 91.50 | 89.50 | 95.10 | 0.00 | - | 1 | 17 | 27.28% |
| ADBE261218P00560000 | 2024-07-23 2:18PM EDT | 560.00 | 92.40 | 95.00 | 100.90 | 0.00 | - | 20 | 36 | 27.20% |
| ADBE261218P00570000 | 2024-07-24 12:48PM EDT | 570.00 | 105.00 | 98.80 | 105.85 | 0.00 | - | 2 | 76 | 26.83% |
| ADBE261218P00580000 | 2024-04-12 1:03PM EDT | 580.00 | 143.00 | 129.00 | 138.00 | 0.00 | - | 1 | 3 | 34.56% |
| ADBE261218P00600000 | 2024-06-21 1:37PM EDT | 600.00 | 123.00 | 109.00 | 119.00 | 0.00 | - | 1 | 98 | 24.92% |
| ADBE261218P00610000 | 2024-05-29 9:33AM EDT | 610.00 | 156.55 | 112.00 | 122.00 | 0.00 | - | 1 | 16 | 23.77% |
| ADBE261218P00620000 | 2024-05-20 12:51PM EDT | 620.00 | 163.96 | 134.00 | 144.00 | 0.00 | - | - | 2 | 28.29% |
| ADBE261218P00630000 | 2024-06-07 11:01AM EDT | 630.00 | 182.03 | 113.00 | 122.00 | 0.00 | - | 2 | 20 | 19.37% |
| ADBE261218P00640000 | 2024-06-14 10:01AM EDT | 640.00 | 150.94 | 127.00 | 137.00 | 0.00 | - | 1 | 1 | 21.76% |
| ADBE261218P00650000 | 2024-06-14 10:01AM EDT | 650.00 | 157.74 | 133.00 | 143.00 | 0.00 | - | 1 | 1 | 21.28% |
| ADBE261218P00660000 | 2024-07-08 1:00PM EDT | 660.00 | 140.00 | 151.00 | 159.00 | 0.00 | - | 1 | 2 | 23.95% |
| ADBE261218P00700000 | 2024-05-24 2:08PM EDT | 700.00 | 227.10 | 182.00 | 191.00 | 0.00 | - | 1 | 14 | 24.14% |
| ADBE261218P00720000 | 2024-06-03 10:46AM EDT | 720.00 | 276.00 | 175.00 | 184.00 | 0.00 | - | 1 | 0 | 14.32% |
| ADBE261218P00730000 | 2024-01-30 4:36PM EDT | 730.00 | 159.05 | 195.00 | 204.00 | 0.00 | - | - | 10 | 19.66% |
| ADBE261218P00740000 | 2024-04-02 9:54AM EDT | 740.00 | 251.25 | 265.00 | 274.00 | 0.00 | - | 3 | 2 | 40.31% |
| ADBE261218P00750000 | 2024-05-16 3:44PM EDT | 750.00 | 270.00 | 227.00 | 237.00 | 0.00 | - | 1 | 2 | 25.77% |
| ADBE261218P00790000 | 2024-06-18 1:39PM EDT | 790.00 | 265.59 | 236.00 | 245.00 | 0.00 | - | - | 4 | 0.00% |
| ADBE261218P00930000 | 2024-02-29 12:10PM EDT | 930.00 | 370.74 | 421.00 | 429.85 | 0.00 | - | 1 | 0 | 39.01% |
| ADBE261218P00940000 | 2024-02-12 2:38PM EDT | 940.00 | 327.00 | 364.00 | 374.00 | 0.00 | - | - | 0 | 0.00% |
