Deutsche Märkte öffnen in 4 Stunden 3 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
642,50-4,47 (-0,69%)
Börsenschluss: 4:00PM EDT
643,90 +1,40 (+0,22%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE211029C003650002021-10-07 9:53AM EDT365.00214.20275.10279.750.00--1349.37%
ADBE211029C003950002021-09-29 9:31AM EDT395.00190.00245.10249.650.00--1304.05%
ADBE211029C004000002021-10-07 10:02AM EDT400.00182.00240.10244.750.00-11299.80%
ADBE211029C004950002021-10-22 9:50AM EDT495.00145.00145.05149.700.00-11181.01%
ADBE211029C005000002021-10-14 12:08PM EDT500.00107.90140.05144.700.00-11175.29%
ADBE211029C005100002021-10-25 2:03PM EDT510.00136.65130.05134.700.00-33163.97%
ADBE211029C005150002021-10-22 2:38PM EDT515.00128.44125.65129.750.00-11105.86%
ADBE211029C005300002021-10-26 10:22AM EDT530.00125.32111.75114.75+45.76+57.52%33114.40%
ADBE211029C005400002021-10-12 12:08PM EDT540.0045.00100.10104.950.00-1267.58%
ADBE211029C005450002021-10-04 2:11PM EDT545.0023.6595.0099.850.00--1127.15%
ADBE211029C005500002021-10-05 10:59AM EDT550.0025.9589.9595.000.00-11123.49%
ADBE211029C005550002021-10-11 3:15PM EDT555.0026.9384.8090.050.00-25118.51%
ADBE211029C005600002021-10-26 10:07AM EDT560.0092.2581.5585.10+3.73+4.21%123887.94%
ADBE211029C005650002021-10-19 2:59PM EDT565.0070.7574.8080.100.00-114107.86%
ADBE211029C005700002021-10-25 9:39AM EDT570.0078.6569.5075.500.00-367106.35%
ADBE211029C005750002021-10-21 2:11PM EDT575.0063.0564.3570.750.00-271102.93%
ADBE211029C005800002021-10-25 12:48PM EDT580.0067.2761.0065.850.00-111570.83%
ADBE211029C005825002021-10-20 10:03AM EDT582.5049.6056.6063.550.00--396.73%
ADBE211029C005850002021-10-26 12:42PM EDT585.0065.8754.0061.30+3.37+5.39%16895.78%
ADBE211029C005900002021-10-22 3:30PM EDT590.0053.8851.2556.400.00-16066.55%
ADBE211029C005950002021-10-25 2:19PM EDT595.0051.7043.7051.800.00-26487.23%
ADBE211029C006000002021-10-26 3:56PM EDT600.0043.6942.3046.75+1.66+3.95%113663.26%
ADBE211029C006050002021-10-25 3:19PM EDT605.0042.6337.0539.900.00-914260.79%
ADBE211029C006100002021-10-26 3:35PM EDT610.0035.2031.9034.70-2.44-6.48%513453.43%
ADBE211029C006150002021-10-26 12:46PM EDT615.0035.2527.2532.15+2.95+9.13%411863.40%
ADBE211029C006200002021-10-26 3:50PM EDT620.0025.5122.9527.20-1.84-6.73%1121056.78%
ADBE211029C006225002021-10-21 11:21AM EDT622.5017.6820.6525.100.00--255.38%
ADBE211029C006250002021-10-26 3:08PM EDT625.0022.4818.2022.50-0.12-0.53%781,29951.18%
ADBE211029C006300002021-10-26 3:12PM EDT630.0017.2513.2017.65-1.75-9.21%5152744.35%
ADBE211029C006325002021-10-25 2:23PM EDT632.5016.1511.6516.600.00-5847.17%
ADBE211029C006350002021-10-26 3:47PM EDT635.0013.309.9512.75-0.98-6.86%4919636.69%
ADBE211029C006375002021-10-26 1:56PM EDT637.5015.567.7511.25+3.27+26.61%32236.80%
ADBE211029C006400002021-10-26 3:30PM EDT640.008.256.608.05-1.90-18.72%19369029.00%
ADBE211029C006425002021-10-26 3:58PM EDT642.505.805.306.00-3.45-37.30%6516125.82%
ADBE211029C006450002021-10-26 3:59PM EDT645.004.754.305.85-2.75-36.67%20674730.19%
ADBE211029C006500002021-10-26 3:59PM EDT650.002.782.602.97-2.17-43.84%44846225.62%
ADBE211029C006550002021-10-26 3:59PM EDT655.001.651.561.88-1.66-50.15%1,10421026.58%
ADBE211029C006600002021-10-26 3:54PM EDT660.001.031.001.30-1.42-57.96%1,53346728.52%
ADBE211029C006650002021-10-26 3:59PM EDT665.000.810.660.96-0.74-47.74%27923130.82%
ADBE211029C006700002021-10-26 3:58PM EDT670.000.590.490.67-0.64-52.03%3,2093,43932.45%
ADBE211029C006750002021-10-26 3:46PM EDT675.000.540.370.57-0.46-46.00%13423035.43%
ADBE211029C006800002021-10-26 3:46PM EDT680.000.470.170.60-0.27-36.49%9301,96139.92%
ADBE211029C006850002021-10-26 12:09PM EDT685.000.610.210.65+0.09+17.31%168844.63%
ADBE211029C006900002021-10-26 2:35PM EDT690.000.340.160.50-0.21-38.18%6552846.09%
ADBE211029C006950002021-10-26 2:34PM EDT695.000.310.121.08-0.03-8.82%249151.56%
ADBE211029C007000002021-10-26 3:27PM EDT700.000.300.130.42-0.04-11.76%8252,05651.76%
ADBE211029C007050002021-10-26 2:13PM EDT705.000.290.050.49+0.09+45.00%274051.37%
ADBE211029C007100002021-10-26 2:41PM EDT710.000.130.070.34-0.06-31.58%2,5313,55752.34%
ADBE211029C007150002021-10-26 1:04PM EDT715.000.220.010.32-0.03-12.00%39853.81%
ADBE211029C007200002021-10-26 11:34AM EDT720.000.260.020.32+0.07+36.84%23057.03%
ADBE211029C007250002021-10-22 3:42PM EDT725.000.160.001.010.00-13118870.75%
ADBE211029C007300002021-10-26 1:06PM EDT730.000.170.090.67-0.01-5.56%224170.70%
ADBE211029C007350002021-10-26 1:06PM EDT735.000.130.000.72+0.01+8.33%341073.19%
ADBE211029C007400002021-10-22 10:26AM EDT740.000.260.000.750.00-1476.76%
ADBE211029C007500002021-10-26 11:43AM EDT750.000.030.030.30-0.07-70.00%62973.83%
ADBE211029C007600002021-10-22 2:45PM EDT760.000.100.000.530.00-8884.38%
ADBE211029C007700002021-10-11 1:16PM EDT770.000.100.000.450.00-202087.99%
ADBE211029C007800002021-10-18 10:06AM EDT780.000.080.000.400.00--891.99%
ADBE211029C007900002021-10-18 10:07AM EDT790.000.050.000.360.00-44895.90%
ADBE211029C008000002021-09-29 3:54PM EDT800.000.410.000.330.00--9999.80%
ADBE211029C008100002021-09-29 10:59AM EDT810.000.390.000.310.00--187103.91%
ADBE211029C008200002021-09-29 3:49PM EDT820.000.300.000.380.00--1111.33%
ADBE211029C008400002021-09-29 3:55PM EDT840.000.350.000.450.00--26123.34%
ADBE211029C008500002021-10-21 10:35AM EDT850.000.180.000.270.00-142120.70%
ADBE211029C008600002021-10-19 11:36AM EDT860.000.040.000.260.00--3124.61%
Putsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE211029P003000002021-10-05 1:37PM EDT300.000.240.000.380.00--1323.83%
ADBE211029P003200002021-10-11 10:58AM EDT320.000.150.000.180.00-12275.78%
ADBE211029P003800002021-10-18 2:29AM EDT380.000.11-0.070.00--1207.03%
ADBE211029P004000002021-10-07 9:47AM EDT400.000.290.000.310.00-12204.10%
ADBE211029P004050002021-10-06 2:19PM EDT405.000.350.000.150.00-10184.77%
ADBE211029P004150002021-10-08 10:54AM EDT415.000.240.000.310.00-22189.45%
ADBE211029P004250002021-09-28 9:42AM EDT425.000.600.000.240.00-24175.00%
ADBE211029P004300002021-10-08 10:39AM EDT430.000.390.000.310.00-10175.39%
ADBE211029P004350002021-10-14 9:30AM EDT435.000.180.000.310.00-13170.90%
ADBE211029P004400002021-10-07 1:17PM EDT440.000.530.000.240.00-435390161.72%
ADBE211029P004450002021-10-08 11:21AM EDT445.000.480.000.250.00-33158.01%
ADBE211029P004500002021-09-30 9:38AM EDT450.001.100.000.240.00--3152.93%
ADBE211029P004550002021-10-18 1:17PM EDT455.000.030.000.260.00-440150.00%
ADBE211029P004600002021-10-18 12:54PM EDT460.000.030.000.030.00-114118.75%
ADBE211029P004650002021-10-26 10:37AM EDT465.000.030.000.030.00-217114.84%
ADBE211029P004700002021-10-18 12:54PM EDT470.000.040.000.040.00-537114.06%
ADBE211029P004750002021-10-22 3:58PM EDT475.000.020.000.040.00-216110.94%
ADBE211029P004800002021-10-22 10:07AM EDT480.000.190.000.250.00-1229128.13%
ADBE211029P004850002021-10-25 12:33PM EDT485.000.020.000.330.00-121128.13%
ADBE211029P004900002021-10-26 2:33PM EDT490.000.040.000.26-0.84-95.45%111120.51%
ADBE211029P004950002021-10-18 9:30AM EDT495.000.390.000.230.00-2103114.84%
ADBE211029P005000002021-10-21 2:06PM EDT500.000.140.000.010.00-15984.38%
ADBE211029P005050002021-10-21 10:33AM EDT505.000.070.000.250.00-56107.81%
ADBE211029P005100002021-10-21 12:38PM EDT510.000.050.000.220.00-6251102.34%
ADBE211029P005150002021-10-26 11:23AM EDT515.000.020.000.31-0.04-66.67%147102.54%
ADBE211029P005200002021-10-22 12:43PM EDT520.000.100.000.270.00-118396.88%
ADBE211029P005250002021-10-19 10:19AM EDT525.000.130.000.280.00-56993.36%
ADBE211029P005300002021-10-26 10:22AM EDT530.000.180.000.31+0.16+800.00%411990.63%
ADBE211029P005350002021-10-22 12:45PM EDT535.000.200.000.040.00-15569.53%
ADBE211029P005400002021-10-26 1:58PM EDT540.000.040.000.04+0.02+100.00%26966.41%
ADBE211029P005450002021-10-26 3:21PM EDT545.000.030.000.39-0.02-40.00%327381.35%
ADBE211029P005500002021-10-26 3:42PM EDT550.000.040.000.35-0.01-20.00%672976.27%
ADBE211029P005550002021-10-20 3:00PM EDT555.000.220.010.810.00-46582.03%
ADBE211029P005600002021-10-26 11:39AM EDT560.000.060.020.20-0.06-50.00%2729364.45%
ADBE211029P005650002021-10-26 11:39AM EDT565.000.080.030.29-0.04-33.33%2127263.87%
ADBE211029P005675002021-10-26 10:39AM EDT567.500.080.020.60-0.02-20.00%11368.16%
ADBE211029P005700002021-10-26 1:58PM EDT570.000.090.040.610.00-536166.60%
ADBE211029P005725002021-10-26 11:24AM EDT572.500.120.030.89-0.21-63.64%22268.41%
ADBE211029P005750002021-10-26 3:29PM EDT575.000.100.100.62-0.04-28.57%3223663.53%
ADBE211029P005775002021-10-26 10:39AM EDT577.500.110.060.64-0.19-63.33%13261.13%
ADBE211029P005800002021-10-26 2:48PM EDT580.000.120.080.34-0.06-33.33%3236554.49%
ADBE211029P005825002021-10-26 10:24AM EDT582.500.160.070.44-0.25-60.98%108254.10%
ADBE211029P005850002021-10-26 3:34PM EDT585.000.170.080.37+0.03+21.43%7612551.07%
ADBE211029P005900002021-10-26 3:58PM EDT590.000.250.090.42+0.02+8.70%2242252.34%
ADBE211029P005950002021-10-26 3:58PM EDT595.000.290.100.47+0.01+3.57%3358449.02%
ADBE211029P006000002021-10-26 3:48PM EDT600.000.280.140.29-0.11-28.21%11361240.82%
ADBE211029P006050002021-10-26 2:11PM EDT605.000.330.190.60-0.04-10.81%3229942.33%
ADBE211029P006100002021-10-26 3:52PM EDT610.000.480.370.64-0.07-12.73%10439338.23%
ADBE211029P006150002021-10-26 3:56PM EDT615.000.590.520.70-0.29-32.95%7249034.23%
ADBE211029P006175002021-10-26 1:53PM EDT617.500.610.550.94-0.17-21.79%63434.33%
ADBE211029P006200002021-10-26 3:56PM EDT620.000.840.771.01-0.06-6.67%6140132.39%
ADBE211029P006225002021-10-26 3:50PM EDT622.500.950.771.27-0.15-13.64%14931.89%
ADBE211029P006250002021-10-26 3:59PM EDT625.001.141.151.41-0.13-10.24%14038730.12%
ADBE211029P006275002021-10-26 3:56PM EDT627.501.491.431.72+0.13+9.56%639129.25%
ADBE211029P006300002021-10-26 3:59PM EDT630.001.921.792.09+0.31+19.25%33632528.35%
ADBE211029P006325002021-10-26 3:54PM EDT632.502.301.892.50+0.30+15.00%3515927.21%
ADBE211029P006350002021-10-26 3:32PM EDT635.002.462.693.30+0.31+14.42%17881327.53%
ADBE211029P006375002021-10-26 3:54PM EDT637.503.733.453.85+0.88+30.88%1228526.02%
ADBE211029P006400002021-10-26 3:59PM EDT640.004.704.304.80+0.90+23.68%55834525.73%
ADBE211029P006425002021-10-26 3:56PM EDT642.505.595.606.00+0.99+21.52%18311025.82%
ADBE211029P006450002021-10-26 3:56PM EDT645.007.006.607.45+1.45+26.13%4057826.28%
ADBE211029P006500002021-10-26 3:58PM EDT650.009.519.5510.60+1.51+18.88%2409626.25%
ADBE211029P006550002021-10-26 3:59PM EDT655.0014.0013.4515.15+3.48+33.08%1282330.90%
ADBE211029P006600002021-10-26 12:51PM EDT660.0012.7514.4519.10-38.02-74.89%30830.63%
ADBE211029P006650002021-10-26 11:27AM EDT665.009.4519.6027.50-77.74-89.16%5356.43%
ADBE211029P006700002021-09-17 11:00AM EDT670.0031.3558.4562.050.00-392190.59%
ADBE211029P006800002021-10-26 1:44PM EDT680.0029.5333.8042.00-67.01-69.41%5671.50%
ADBE211029P007000002021-10-14 10:12AM EDT700.0093.7544.0546.450.00-180.00%