Deutsche Märkte öffnen in 8 Stunden 54 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
502,60-3,70 (-0,73%)
Börsenschluss: 04:00PM EDT
503,61 +1,01 (+0,20%)
Nachbörse: 06:05PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230929C003000002023-09-19 12:30PM EDT300.00234.27200.65205.200.00--1248.24%
ADBE230929C003300002023-09-22 12:33PM EDT330.00187.39171.50176.000.00--1250.49%
ADBE230929C003500002023-09-26 10:54AM EDT350.00156.95149.45156.250.00-22174.41%
ADBE230929C003600002023-09-19 3:06PM EDT360.00180.87140.95144.900.00-10167.97%
ADBE230929C003750002023-09-26 10:55AM EDT375.00131.39125.30129.900.00-1150.00%
ADBE230929C003900002023-08-25 11:55AM EDT390.00130.70118.05126.600.00-11284.06%
ADBE230929C003950002023-08-18 1:25PM EDT395.00115.91131.00136.550.00-11414.71%
ADBE230929C004000002023-09-26 3:35PM EDT400.00103.61101.30104.400.00-13116.02%
ADBE230929C004050002023-09-26 3:35PM EDT405.0098.8196.4099.050.00-11100.78%
ADBE230929C004100002023-09-25 10:32AM EDT410.0098.9591.6094.350.00-11111.52%
ADBE230929C004350002023-09-18 3:34PM EDT435.0096.3766.5569.250.00-101080.22%
ADBE230929C004450002023-09-25 10:50AM EDT445.0063.4056.7059.100.00-1069.34%
ADBE230929C004500002023-09-25 12:55PM EDT450.0060.7551.4554.300.00-4263.04%
ADBE230929C004550002023-09-21 9:43AM EDT455.0069.5946.7549.150.00--060.16%
ADBE230929C004600002023-09-22 12:26PM EDT460.0058.1041.9044.250.00--457.86%
ADBE230929C004700002023-09-22 3:05PM EDT470.0044.7032.1034.350.00-464764.21%
ADBE230929C004750002023-09-26 3:56PM EDT475.0031.9527.0029.500.00-5558.45%
ADBE230929C004800002023-09-26 1:34PM EDT480.0024.7021.9524.650.00-2452.27%
ADBE230929C004850002023-09-25 10:32AM EDT485.0025.3018.1519.550.00-3843.57%
ADBE230929C004900002023-09-26 9:39AM EDT490.0019.1013.8515.00-1.54-7.46%31738.77%
ADBE230929C004950002023-09-27 2:13PM EDT495.008.659.7511.05-2.40-21.72%61836.38%
ADBE230929C005000002023-09-27 3:58PM EDT500.007.006.907.30-2.50-26.32%2376532.59%
ADBE230929C005050002023-09-27 3:58PM EDT505.004.304.154.55-3.10-41.89%51415231.12%
ADBE230929C005100002023-09-27 3:59PM EDT510.002.362.362.56-2.47-51.14%47031029.94%
ADBE230929C005150002023-09-27 3:59PM EDT515.001.201.101.50-1.85-60.66%38260830.81%
ADBE230929C005200002023-09-27 3:59PM EDT520.000.560.480.65-1.24-68.89%34458429.37%
ADBE230929C005250002023-09-27 3:59PM EDT525.000.270.270.30-0.73-73.00%25054229.54%
ADBE230929C005300002023-09-27 3:59PM EDT530.000.200.100.19-0.32-61.54%16482331.74%
ADBE230929C005325002023-09-27 3:47PM EDT532.500.070.060.14-0.35-83.33%8424532.37%
ADBE230929C005350002023-09-27 3:48PM EDT535.000.090.040.09-0.21-70.00%5857032.32%
ADBE230929C005375002023-09-27 3:15PM EDT537.500.090.000.12-0.16-64.00%19817935.84%
ADBE230929C005400002023-09-27 3:34PM EDT540.000.060.020.11-0.09-60.00%18953337.40%
ADBE230929C005425002023-09-27 1:59PM EDT542.500.040.000.21-0.09-69.23%212243.60%
ADBE230929C005450002023-09-27 3:34PM EDT545.000.040.000.08-0.07-63.64%2556039.75%
ADBE230929C005475002023-09-27 12:45PM EDT547.500.080.010.120.00-18617344.04%
ADBE230929C005500002023-09-27 3:56PM EDT550.000.030.000.04-0.03-50.00%12057840.04%
ADBE230929C005525002023-09-27 1:48PM EDT552.500.030.000.12-0.03-50.00%126947.95%
ADBE230929C005550002023-09-27 3:48PM EDT555.000.020.010.10-0.04-66.67%6724148.73%
ADBE230929C005575002023-09-27 9:56AM EDT557.500.030.000.32-0.05-62.50%615354.00%
ADBE230929C005600002023-09-27 3:56PM EDT560.000.020.010.03-0.02-50.00%3143145.51%
ADBE230929C005625002023-09-26 11:05AM EDT562.500.030.000.100.00-111550.00%
ADBE230929C005650002023-09-27 3:10PM EDT565.000.020.020.03-0.01-33.33%3025448.83%
ADBE230929C005675002023-09-25 10:25AM EDT567.500.060.000.170.00-16856.84%
ADBE230929C005700002023-09-27 3:58PM EDT570.000.030.010.110.00-2623756.25%
ADBE230929C005725002023-09-27 2:21PM EDT572.500.020.000.110.00-2112557.42%
ADBE230929C005750002023-09-27 3:58PM EDT575.000.030.000.17-0.01-25.00%218062.11%
ADBE230929C005800002023-09-27 3:16PM EDT580.000.020.000.14-0.01-33.33%1318364.06%
ADBE230929C005850002023-09-27 2:50PM EDT585.000.120.000.19+0.10+500.00%119169.92%
ADBE230929C005900002023-09-27 2:50PM EDT590.000.060.000.03+0.05+500.00%122260.16%
ADBE230929C005950002023-09-26 10:59AM EDT595.000.030.000.120.00-226172.66%
ADBE230929C006000002023-09-27 1:31PM EDT600.000.010.000.230.00-331281.84%
ADBE230929C006050002023-09-27 1:32PM EDT605.000.010.010.11-0.25-96.15%132678.91%
ADBE230929C006100002023-09-27 3:58PM EDT610.000.010.010.200.00-1016887.50%
ADBE230929C006150002023-09-22 11:18AM EDT615.000.120.000.190.00-77489.65%
ADBE230929C006200002023-09-25 11:42AM EDT620.000.010.000.070.00-2712383.59%
ADBE230929C006250002023-09-22 11:18AM EDT625.000.100.000.490.00-737107.81%
ADBE230929C006300002023-09-21 2:31PM EDT630.000.040.000.25-0.05-55.56%879102.15%
ADBE230929C006350002023-09-26 3:55PM EDT635.000.050.000.010.00-1778.13%
ADBE230929C006400002023-09-20 10:09AM EDT640.000.080.000.230.00-1139107.23%
ADBE230929C006500002023-09-20 11:43AM EDT650.000.010.010.18-0.02-66.67%2128110.74%
ADBE230929C006600002023-09-27 10:47AM EDT660.000.010.010.20-0.01-50.00%2114117.77%
ADBE230929C006700002023-09-15 1:06PM EDT670.000.050.000.020.00-227599.22%
ADBE230929C006800002023-09-22 11:09AM EDT680.000.020.000.190.00-113127.73%
ADBE230929C006900002023-09-15 9:53AM EDT690.000.040.000.020.00-13109.38%
ADBE230929C007000002023-09-21 10:58AM EDT700.000.060.000.020.00-120112.50%
ADBE230929C007100002023-09-14 3:25PM EDT710.000.170.000.010.00-212112.50%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230929P002600002023-08-29 1:26PM EDT260.000.010.000.010.00--1212.50%
ADBE230929P003000002023-08-30 9:51AM EDT300.000.050.000.030.00-139181.25%
ADBE230929P003100002023-08-28 1:13PM EDT310.000.090.000.220.00--1205.47%
ADBE230929P003200002023-08-30 12:55PM EDT320.000.080.000.280.00--1198.44%
ADBE230929P003300002023-09-05 2:32PM EDT330.000.090.000.210.00-66180.08%
ADBE230929P003400002023-09-07 12:35PM EDT340.000.050.000.300.00--40175.39%
ADBE230929P003500002023-09-13 3:48PM EDT350.000.030.000.010.00-461118.75%
ADBE230929P003600002023-09-06 10:17AM EDT360.000.120.000.290.00-56151.56%
ADBE230929P003700002023-09-11 9:51AM EDT370.000.090.000.240.00-119137.11%
ADBE230929P003750002023-09-07 10:38AM EDT375.000.150.000.140.00-126123.83%
ADBE230929P003800002023-09-18 9:56AM EDT380.000.030.000.290.00-18129.30%
ADBE230929P003850002023-09-12 9:32AM EDT385.000.050.000.230.00-18120.31%
ADBE230929P003900002023-09-18 9:30AM EDT390.000.030.000.18-0.02-40.00%17111.91%
ADBE230929P003950002023-09-27 12:15PM EDT395.000.040.000.24-0.16-80.00%37110.55%
ADBE230929P004000002023-09-25 3:49PM EDT400.000.010.000.000.00-25128250.00%
ADBE230929P004050002023-09-22 2:19PM EDT405.000.040.001.910.00-15137.65%
ADBE230929P004100002023-09-13 1:11PM EDT410.000.170.001.880.00-14130.71%
ADBE230929P004150002023-09-18 10:00AM EDT415.000.070.000.180.00-1987.11%
ADBE230929P004200002023-09-27 2:04PM EDT420.000.010.000.05-0.01-50.00%92671.48%
ADBE230929P004250002023-09-22 11:45AM EDT425.000.080.000.060.00-11568.36%
ADBE230929P004300002023-09-25 1:40PM EDT430.000.020.000.120.00-11069.14%
ADBE230929P004350002023-09-26 1:54PM EDT435.000.040.000.060.00-1511959.77%
ADBE230929P004400002023-09-22 2:17PM EDT440.000.030.000.03-0.05-62.50%25451.56%
ADBE230929P004450002023-09-27 3:01PM EDT445.000.030.010.25-0.02-40.00%2723461.13%
ADBE230929P004500002023-09-27 3:34PM EDT450.000.050.030.16-0.03-37.50%1299753.91%
ADBE230929P004550002023-09-27 3:25PM EDT455.000.060.030.18-0.03-33.33%392853.91%
ADBE230929P004600002023-09-27 3:04PM EDT460.000.090.040.09-0.04-30.77%1535044.14%
ADBE230929P004650002023-09-27 3:15PM EDT465.000.030.080.14-0.16-84.21%4135841.99%
ADBE230929P004700002023-09-27 3:52PM EDT470.000.180.130.21-0.13-41.94%20151339.60%
ADBE230929P004750002023-09-27 3:58PM EDT475.000.350.210.34-0.08-18.60%1,03242337.65%
ADBE230929P004800002023-09-27 3:56PM EDT480.000.460.330.55-0.23-33.33%34347235.60%
ADBE230929P004850002023-09-27 3:55PM EDT485.000.880.710.85-0.16-15.38%24246733.08%
ADBE230929P004900002023-09-27 3:56PM EDT490.001.461.321.52-0.14-8.75%1,36458632.06%
ADBE230929P004950002023-09-27 3:59PM EDT495.002.442.262.49-0.14-5.43%93773630.32%
ADBE230929P005000002023-09-27 3:58PM EDT500.003.983.754.05+0.13+3.38%1,1911,24928.94%
ADBE230929P005050002023-09-27 3:54PM EDT505.006.505.956.45+0.85+15.04%51295628.33%
ADBE230929P005100002023-09-27 3:54PM EDT510.009.258.709.95+1.10+13.50%33886929.88%
ADBE230929P005150002023-09-27 3:56PM EDT515.0013.3911.9014.30+1.14+9.31%14049833.89%
ADBE230929P005200002023-09-27 3:22PM EDT520.0016.5516.6018.80-0.95-5.43%8027537.10%
ADBE230929P005250002023-09-27 3:46PM EDT525.0023.6021.3523.50+1.41+6.35%3721340.67%
ADBE230929P005300002023-09-27 11:44AM EDT530.0028.6726.0528.45+4.02+16.31%528746.14%
ADBE230929P005325002023-09-27 2:24PM EDT532.5030.7028.7031.15+3.15+11.43%3517451.47%
ADBE230929P005350002023-09-27 2:43PM EDT535.0032.4731.0033.45+0.97+3.08%75715151.95%
ADBE230929P005375002023-09-27 2:24PM EDT537.5036.0533.6035.85+3.16+9.61%2004053.42%
ADBE230929P005400002023-09-27 2:24PM EDT540.0038.5536.0038.55+1.60+4.33%3557758.89%
ADBE230929P005425002023-09-27 3:03PM EDT542.5036.9038.6540.95+4.77+14.85%3814260.28%
ADBE230929P005450002023-09-27 2:24PM EDT545.0043.4541.2043.60+1.36+3.23%1012765.06%
ADBE230929P005475002023-09-27 3:03PM EDT547.5042.1043.7046.20+4.94+13.29%3904669.14%
ADBE230929P005500002023-09-25 12:01PM EDT550.0040.4745.5048.850.00-1173.83%
ADBE230929P005525002023-09-22 9:54AM EDT552.5038.7148.7051.000.00-5071.58%
ADBE230929P005550002023-09-25 10:36AM EDT555.0046.3050.9053.350.00-3071.73%
ADBE230929P005575002023-09-22 9:38AM EDT557.5047.0453.7056.400.00-2053.52%
ADBE230929P005600002023-09-27 2:33PM EDT560.0056.9255.7558.30+5.58+10.87%2075.78%
ADBE230929P005625002023-09-14 3:13PM EDT562.5021.4058.6561.000.00--081.69%
ADBE230929P005650002023-09-25 10:41AM EDT565.0056.2161.0063.500.00-1384.13%
ADBE230929P005675002023-09-21 9:30AM EDT567.5052.9563.4566.350.00-1092.14%
ADBE230929P005700002023-09-27 2:24PM EDT570.0068.5566.2068.35+3.21+4.91%1131586.23%
ADBE230929P005725002023-09-26 9:51AM EDT572.5065.8368.5571.100.00-14093.07%
ADBE230929P005750002023-09-27 10:46AM EDT575.0069.1371.1573.60+0.87+1.27%4895.46%
ADBE230929P005800002023-09-19 10:04AM EDT580.0048.2576.1079.050.00-1072.07%
ADBE230929P005850002023-09-26 3:44PM EDT585.0080.1481.1583.800.00-2067.97%
ADBE230929P005900002023-09-20 10:30AM EDT590.0043.9986.2088.850.00--075.88%
ADBE230929P006000002023-09-15 10:40AM EDT600.0071.5496.0598.750.00-4050.00%
ADBE230929P006100002023-09-14 3:50PM EDT610.0058.27105.00108.800.00--0130.64%
ADBE230929P006150002023-09-14 11:38AM EDT615.0065.65110.30114.200.00--0142.14%
ADBE230929P006200002023-09-26 9:58AM EDT620.00115.00114.80119.150.00-20145.61%
ADBE230929P006300002023-09-21 11:42AM EDT630.00111.04125.55129.150.00--0154.08%
ADBE230929P006500002023-09-15 9:31AM EDT650.00120.00145.70148.800.00-20163.09%
ADBE230929P006600002023-09-13 1:36PM EDT660.00105.63155.45158.700.00--0168.36%
ADBE230929P007000002023-09-20 10:31AM EDT700.00153.68195.55198.850.00-660200.54%
ADBE230929P007100002023-09-20 1:06PM EDT710.00164.25205.35208.900.00-700208.55%
ADBE230929P007300002023-09-13 1:36PM EDT730.00175.57225.60228.950.00--0223.05%