Deutsche Märkte schließen in 5 Stunden 23 Minuten
DAX
15.279,26 +137,24 (+0,91%) Euro Stoxx 50
4.216,87 +48,66 (+1,17%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Gold
1.968,80 -4,70 (-0,24%) EUR/USD
1,0860 +0,0013 (+0,12%) Bitcoin EUR
26.104,54 +1.323,19 (+5,34%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331C00260000 | 2023-03-02 3:11PM EDT | 260.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230331C00280000 | 2023-03-02 12:58PM EDT | 280.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230331C00285000 | 2023-03-15 12:38PM EDT | 285.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230331C00300000 | 2023-03-21 1:35PM EDT | 300.00 | 69.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230331C00305000 | 2023-03-16 9:43AM EDT | 305.00 | 43.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230331C00307500 | 2023-03-14 10:37AM EDT | 307.50 | 32.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230331C00310000 | 2023-03-15 2:48PM EDT | 310.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE230331C00312500 | 2023-03-14 12:19PM EDT | 312.50 | 27.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230331C00315000 | 2023-03-15 2:15PM EDT | 315.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230331C00317500 | 2023-03-14 3:54PM EDT | 317.50 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230331C00320000 | 2023-03-28 12:54PM EDT | 320.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230331C00322500 | 2023-03-16 9:50AM EDT | 322.50 | 23.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230331C00325000 | 2023-03-24 3:18PM EDT | 325.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE230331C00327500 | 2023-03-16 11:02AM EDT | 327.50 | 24.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230331C00330000 | 2023-03-27 11:50AM EDT | 330.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230331C00332500 | 2023-03-22 3:48PM EDT | 332.50 | 34.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE230331C00335000 | 2023-03-27 11:33AM EDT | 335.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230331C00337500 | 2023-03-28 11:38AM EDT | 337.50 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230331C00340000 | 2023-03-28 10:31AM EDT | 340.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE230331C00342500 | 2023-03-27 11:52AM EDT | 342.50 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230331C00345000 | 2023-03-28 1:18PM EDT | 345.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE230331C00347500 | 2023-03-28 1:54PM EDT | 347.50 | 24.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE230331C00350000 | 2023-03-28 3:57PM EDT | 350.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE230331C00352500 | 2023-03-27 12:19PM EDT | 352.50 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230331C00355000 | 2023-03-28 3:44PM EDT | 355.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE230331C00357500 | 2023-03-28 1:43PM EDT | 357.50 | 14.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230331C00360000 | 2023-03-28 3:25PM EDT | 360.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE230331C00362500 | 2023-03-28 2:40PM EDT | 362.50 | 11.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ADBE230331C00365000 | 2023-03-28 3:57PM EDT | 365.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ADBE230331C00367500 | 2023-03-28 2:41PM EDT | 367.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| ADBE230331C00370000 | 2023-03-28 3:57PM EDT | 370.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| ADBE230331C00372500 | 2023-03-28 3:59PM EDT | 372.50 | 5.03 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.00% |
| ADBE230331C00375000 | 2023-03-28 3:59PM EDT | 375.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 1.56% |
| ADBE230331C00377500 | 2023-03-28 3:58PM EDT | 377.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 3.13% |
| ADBE230331C00380000 | 2023-03-28 3:59PM EDT | 380.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 6.25% |
| ADBE230331C00382500 | 2023-03-28 3:56PM EDT | 382.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| ADBE230331C00385000 | 2023-03-28 3:59PM EDT | 385.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| ADBE230331C00387500 | 2023-03-28 3:58PM EDT | 387.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| ADBE230331C00390000 | 2023-03-28 3:53PM EDT | 390.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| ADBE230331C00392500 | 2023-03-28 3:35PM EDT | 392.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| ADBE230331C00395000 | 2023-03-28 3:57PM EDT | 395.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 12.50% |
| ADBE230331C00397500 | 2023-03-28 3:22PM EDT | 397.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| ADBE230331C00400000 | 2023-03-28 3:32PM EDT | 400.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| ADBE230331C00405000 | 2023-03-28 3:26PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ADBE230331C00410000 | 2023-03-27 3:52PM EDT | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| ADBE230331C00415000 | 2023-03-28 3:01PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| ADBE230331C00420000 | 2023-03-28 2:04PM EDT | 420.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ADBE230331C00425000 | 2023-03-27 3:50PM EDT | 425.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| ADBE230331C00430000 | 2023-03-27 3:44PM EDT | 430.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ADBE230331C00435000 | 2023-03-27 9:30AM EDT | 435.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE230331C00440000 | 2023-03-21 3:36PM EDT | 440.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230331C00445000 | 2023-03-27 12:09PM EDT | 445.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE230331C00450000 | 2023-03-22 3:44PM EDT | 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230331C00455000 | 2023-02-16 11:55AM EDT | 455.00 | 0.81 | 0.00 | 0.25 | 0.00 | - | - | 4 | 94.34% |
| ADBE230331C00460000 | 2023-02-17 11:37AM EDT | 460.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 15 | 0 | 98.83% |
| ADBE230331C00470000 | 2023-03-20 10:27AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331P00200000 | 2023-03-03 2:56PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230331P00210000 | 2023-03-03 2:56PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230331P00220000 | 2023-03-20 11:00AM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230331P00230000 | 2023-03-21 11:02AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230331P00235000 | 2023-03-22 11:59AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADBE230331P00240000 | 2023-03-24 2:44PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230331P00245000 | 2023-03-16 12:52PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ADBE230331P00250000 | 2023-03-22 12:44PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230331P00255000 | 2023-03-24 2:44PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230331P00260000 | 2023-03-24 2:36PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE230331P00265000 | 2023-03-20 12:20PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE230331P00270000 | 2023-03-28 10:24AM EDT | 270.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230331P00275000 | 2023-03-27 9:44AM EDT | 275.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADBE230331P00280000 | 2023-03-23 10:12AM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADBE230331P00285000 | 2023-03-28 3:57PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230331P00287500 | 2023-03-21 9:45AM EDT | 287.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE230331P00290000 | 2023-03-27 1:26PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADBE230331P00295000 | 2023-03-24 2:41PM EDT | 295.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ADBE230331P00300000 | 2023-03-27 12:24PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE230331P00302500 | 2023-03-23 2:55PM EDT | 302.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE230331P00305000 | 2023-03-28 9:58AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230331P00307500 | 2023-03-28 3:11PM EDT | 307.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ADBE230331P00310000 | 2023-03-27 3:04PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 50.00% |
| ADBE230331P00312500 | 2023-03-27 10:09AM EDT | 312.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE230331P00315000 | 2023-03-28 10:54AM EDT | 315.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ADBE230331P00317500 | 2023-03-28 10:54AM EDT | 317.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE230331P00320000 | 2023-03-28 3:01PM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE230331P00322500 | 2023-03-28 1:08PM EDT | 322.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADBE230331P00325000 | 2023-03-28 3:12PM EDT | 325.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADBE230331P00327500 | 2023-03-28 1:18PM EDT | 327.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADBE230331P00330000 | 2023-03-28 1:40PM EDT | 330.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ADBE230331P00332500 | 2023-03-28 10:59AM EDT | 332.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADBE230331P00335000 | 2023-03-28 10:31AM EDT | 335.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ADBE230331P00337500 | 2023-03-28 3:34PM EDT | 337.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ADBE230331P00340000 | 2023-03-28 2:23PM EDT | 340.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ADBE230331P00342500 | 2023-03-28 10:52AM EDT | 342.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADBE230331P00345000 | 2023-03-28 3:57PM EDT | 345.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| ADBE230331P00347500 | 2023-03-28 3:22PM EDT | 347.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| ADBE230331P00350000 | 2023-03-28 3:50PM EDT | 350.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| ADBE230331P00352500 | 2023-03-28 3:58PM EDT | 352.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| ADBE230331P00355000 | 2023-03-28 3:57PM EDT | 355.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| ADBE230331P00357500 | 2023-03-28 3:26PM EDT | 357.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| ADBE230331P00360000 | 2023-03-28 3:50PM EDT | 360.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| ADBE230331P00362500 | 2023-03-28 3:50PM EDT | 362.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| ADBE230331P00365000 | 2023-03-28 3:50PM EDT | 365.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| ADBE230331P00367500 | 2023-03-28 3:56PM EDT | 367.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| ADBE230331P00370000 | 2023-03-28 3:58PM EDT | 370.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 3.13% |
| ADBE230331P00372500 | 2023-03-28 3:59PM EDT | 372.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.78% |
| ADBE230331P00375000 | 2023-03-28 3:55PM EDT | 375.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| ADBE230331P00377500 | 2023-03-28 3:10PM EDT | 377.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| ADBE230331P00380000 | 2023-03-28 3:50PM EDT | 380.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| ADBE230331P00382500 | 2023-03-28 9:37AM EDT | 382.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE230331P00385000 | 2023-03-27 3:06PM EDT | 385.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ADBE230331P00387500 | 2023-03-27 10:32AM EDT | 387.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ADBE230331P00390000 | 2023-03-27 3:06PM EDT | 390.00 | 16.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE230331P00392500 | 2023-03-22 10:25AM EDT | 392.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230331P00395000 | 2023-03-27 10:29AM EDT | 395.00 | 20.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230331P00400000 | 2023-03-22 12:12PM EDT | 400.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230331P00405000 | 2023-02-10 10:45AM EDT | 405.00 | 39.63 | 72.40 | 80.00 | 0.00 | - | - | 0 | 422.36% |
| ADBE230331P00410000 | 2023-03-06 11:54AM EDT | 410.00 | 61.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230331P00465000 | 2023-02-10 12:47PM EDT | 465.00 | 96.20 | 132.25 | 139.70 | 0.00 | - | - | 0 | 549.85% |
| ADBE230331P00490000 | 2023-03-06 11:54AM EDT | 490.00 | 140.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
