Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.478,80 +91,04 (+0,23%) Gold
2.376,30 +36,00 (+1,54%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
55.961,32 -1.711,27 (-2,97%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:55PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00330000 | 2024-05-03 1:09PM EDT | 330.00 | 155.01 | 150.00 | 157.20 | 0.00 | - | 1 | 1 | 459.47% |
| ADBE240510C00350000 | 2024-05-09 11:47AM EDT | 350.00 | 133.82 | 129.60 | 137.55 | 0.00 | - | 2 | 2 | 413.82% |
| ADBE240510C00370000 | 2024-05-01 11:41AM EDT | 370.00 | 112.80 | 109.40 | 117.65 | +20.05 | +21.62% | 1 | 1 | 359.28% |
| ADBE240510C00400000 | 2024-05-03 3:51PM EDT | 400.00 | 87.00 | 79.50 | 87.25 | 0.00 | - | 4 | 5 | 264.36% |
| ADBE240510C00420000 | 2024-04-19 2:06PM EDT | 420.00 | 48.96 | 60.60 | 67.70 | 0.00 | - | 2 | 2 | 222.07% |
| ADBE240510C00427500 | 2024-05-03 1:24PM EDT | 427.50 | 56.70 | 52.00 | 60.15 | -0.98 | -1.70% | 3 | 3 | 200.56% |
| ADBE240510C00432500 | 2024-05-03 1:22PM EDT | 432.50 | 53.05 | 46.95 | 55.15 | 0.00 | - | 2 | 2 | 186.96% |
| ADBE240510C00440000 | 2024-05-08 3:55PM EDT | 440.00 | 47.50 | 40.00 | 47.45 | 0.00 | - | 20 | 20 | 162.55% |
| ADBE240510C00445000 | 2024-05-03 2:51PM EDT | 445.00 | 42.00 | 34.70 | 42.45 | 0.00 | - | 1 | 2 | 149.02% |
| ADBE240510C00450000 | 2024-05-01 3:27PM EDT | 450.00 | 28.79 | 29.35 | 37.70 | 0.00 | - | 12 | 8 | 139.72% |
| ADBE240510C00455000 | 2024-05-01 12:50PM EDT | 455.00 | 15.85 | 24.85 | 32.45 | 0.00 | - | 1 | 1 | 121.46% |
| ADBE240510C00457500 | 2024-05-01 2:39PM EDT | 457.50 | 17.40 | 23.25 | 29.40 | 0.00 | - | - | 8 | 105.08% |
| ADBE240510C00460000 | 2024-05-09 1:24PM EDT | 460.00 | 21.93 | 21.30 | 26.15 | 0.00 | - | 10 | 54 | 84.23% |
| ADBE240510C00462500 | 2024-05-01 3:08PM EDT | 462.50 | 18.25 | 18.35 | 23.85 | 0.00 | - | - | 25 | 81.84% |
| ADBE240510C00465000 | 2024-05-07 11:37AM EDT | 465.00 | 30.78 | 15.90 | 21.35 | 0.00 | - | 2 | 59 | 75.32% |
| ADBE240510C00467500 | 2024-05-08 11:29AM EDT | 467.50 | 27.60 | 13.95 | 18.60 | 0.00 | - | 2 | 32 | 64.31% |
| ADBE240510C00470000 | 2024-05-10 10:01AM EDT | 470.00 | 13.76 | 11.55 | 15.90 | +1.26 | +10.08% | 10 | 136 | 54.22% |
| ADBE240510C00472500 | 2024-05-10 11:03AM EDT | 472.50 | 12.20 | 9.80 | 13.20 | +1.20 | +10.91% | 5 | 87 | 44.19% |
| ADBE240510C00475000 | 2024-05-10 12:19PM EDT | 475.00 | 8.70 | 7.15 | 11.15 | +0.30 | +3.57% | 16 | 125 | 44.97% |
| ADBE240510C00477500 | 2024-05-10 12:50PM EDT | 477.50 | 7.39 | 5.00 | 7.55 | +0.31 | +4.38% | 10 | 306 | 16.99% |
| ADBE240510C00480000 | 2024-05-10 12:22PM EDT | 480.00 | 4.70 | 3.30 | 4.10 | +0.70 | +17.50% | 51 | 258 | 0.00% |
| ADBE240510C00482500 | 2024-05-10 1:23PM EDT | 482.50 | 1.46 | 1.54 | 2.02 | -1.24 | -45.93% | 155 | 162 | 0.00% |
| ADBE240510C00485000 | 2024-05-10 1:36PM EDT | 485.00 | 0.48 | 0.38 | 0.62 | -1.12 | -70.00% | 535 | 482 | 6.23% |
| ADBE240510C00487500 | 2024-05-10 1:35PM EDT | 487.50 | 0.13 | 0.08 | 0.24 | -0.82 | -86.32% | 329 | 310 | 10.38% |
| ADBE240510C00490000 | 2024-05-10 1:23PM EDT | 490.00 | 0.04 | 0.02 | 0.07 | -0.43 | -91.49% | 367 | 347 | 12.21% |
| ADBE240510C00492500 | 2024-05-10 1:22PM EDT | 492.50 | 0.05 | 0.03 | 0.06 | -0.21 | -80.77% | 157 | 194 | 16.31% |
| ADBE240510C00495000 | 2024-05-10 1:08PM EDT | 495.00 | 0.03 | 0.03 | 0.08 | -0.13 | -81.25% | 79 | 561 | 21.78% |
| ADBE240510C00497500 | 2024-05-10 1:08PM EDT | 497.50 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 30 | 269 | 23.24% |
| ADBE240510C00500000 | 2024-05-10 1:22PM EDT | 500.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 198 | 1,000 | 27.15% |
| ADBE240510C00502500 | 2024-05-10 12:38PM EDT | 502.50 | 0.02 | 0.02 | 0.10 | -0.03 | -60.00% | 48 | 148 | 35.55% |
| ADBE240510C00505000 | 2024-05-10 1:13PM EDT | 505.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 100 | 533 | 33.20% |
| ADBE240510C00507500 | 2024-05-10 10:22AM EDT | 507.50 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 4 | 186 | 36.72% |
| ADBE240510C00510000 | 2024-05-10 1:04PM EDT | 510.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 64 | 698 | 40.23% |
| ADBE240510C00512500 | 2024-05-10 12:10PM EDT | 512.50 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 3 | 66 | 48.83% |
| ADBE240510C00515000 | 2024-05-10 1:14PM EDT | 515.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 180 | 5,909 | 50.20% |
| ADBE240510C00517500 | 2024-05-10 10:23AM EDT | 517.50 | 0.03 | 0.01 | 0.09 | -0.07 | -70.00% | 102 | 169 | 53.71% |
| ADBE240510C00520000 | 2024-05-10 10:48AM EDT | 520.00 | 0.05 | 0.00 | 0.09 | +0.02 | +66.67% | 54 | 757 | 56.25% |
| ADBE240510C00522500 | 2024-05-06 2:35PM EDT | 522.50 | 0.10 | 0.00 | 0.09 | 0.00 | - | - | 5 | 59.77% |
| ADBE240510C00525000 | 2024-05-10 12:15PM EDT | 525.00 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 18 | 793 | 62.89% |
| ADBE240510C00530000 | 2024-05-10 12:12PM EDT | 530.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 19 | 5,914 | 61.72% |
| ADBE240510C00532500 | 2024-05-09 10:42AM EDT | 532.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 155 | 156 | 72.66% |
| ADBE240510C00535000 | 2024-05-10 9:43AM EDT | 535.00 | 0.05 | 0.00 | 0.08 | -0.01 | -16.67% | 1 | 20 | 75.00% |
| ADBE240510C00537500 | 2024-05-06 11:07AM EDT | 537.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 78.13% |
| ADBE240510C00540000 | 2024-05-09 11:17AM EDT | 540.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 11 | 81.25% |
| ADBE240510C00545000 | 2024-05-06 12:50PM EDT | 545.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 5 | 18 | 87.50% |
| ADBE240510C00550000 | 2024-05-09 2:09PM EDT | 550.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 45 | 62 | 93.36% |
| ADBE240510C00555000 | 2024-05-09 1:23PM EDT | 555.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 13 | 100.78% |
| ADBE240510C00560000 | 2024-05-07 9:54AM EDT | 560.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 11 | 106.25% |
| ADBE240510C00565000 | 2024-04-24 11:29AM EDT | 565.00 | 0.25 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 110.94% |
| ADBE240510C00570000 | 2024-05-09 10:24AM EDT | 570.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 109 | 116.41% |
| ADBE240510C00575000 | 2024-05-10 10:23AM EDT | 575.00 | 0.02 | 0.00 | 0.04 | -0.24 | -92.31% | 1 | 3 | 114.06% |
| ADBE240510C00580000 | 2024-05-09 2:50PM EDT | 580.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 127.34% |
| ADBE240510C00585000 | 2024-04-26 11:58AM EDT | 585.00 | 0.19 | 0.00 | 0.09 | 0.00 | - | 1 | 11 | 134.38% |
| ADBE240510C00590000 | 2024-04-08 12:15PM EDT | 590.00 | 0.21 | 0.01 | 0.03 | 0.00 | - | - | 6 | 129.69% |
| ADBE240510C00600000 | 2024-05-08 9:50AM EDT | 600.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 7 | 131.25% |
| ADBE240510C00605000 | 2024-05-08 9:51AM EDT | 605.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 146.88% |
| ADBE240510C00620000 | 2024-05-07 12:06PM EDT | 620.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 10 | 161.72% |
| ADBE240510C00680000 | 2024-04-26 1:19PM EDT | 680.00 | 0.34 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 227.34% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00320000 | 2024-05-07 3:40PM EDT | 320.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 2 | 284.38% |
| ADBE240510P00380000 | 2024-05-07 10:20AM EDT | 380.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 20 | 174.22% |
| ADBE240510P00390000 | 2024-05-08 1:34PM EDT | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 152 | 137.50% |
| ADBE240510P00392500 | 2024-05-08 1:34PM EDT | 392.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 80 | 125.00% |
| ADBE240510P00397500 | 2024-05-08 11:47AM EDT | 397.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 2 | 144.53% |
| ADBE240510P00400000 | 2024-05-08 2:55PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| ADBE240510P00402500 | 2024-05-08 2:56PM EDT | 402.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 128.13% |
| ADBE240510P00405000 | 2024-05-09 2:10PM EDT | 405.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 47 | 47 | 130.47% |
| ADBE240510P00410000 | 2024-05-06 12:42PM EDT | 410.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 70 | 278 | 124.22% |
| ADBE240510P00415000 | 2024-05-01 2:51PM EDT | 415.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 21 | 42 | 116.41% |
| ADBE240510P00417500 | 2024-05-09 10:24AM EDT | 417.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 112.11% |
| ADBE240510P00420000 | 2024-05-09 10:53AM EDT | 420.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 6 | 78 | 108.20% |
| ADBE240510P00422500 | 2024-05-07 3:27PM EDT | 422.50 | 0.10 | 0.00 | 0.09 | 0.00 | - | - | 4 | 103.91% |
| ADBE240510P00425000 | 2024-05-10 1:28PM EDT | 425.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 59 | 85.94% |
| ADBE240510P00430000 | 2024-05-09 3:33PM EDT | 430.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 27 | 175 | 84.38% |
| ADBE240510P00432500 | 2024-05-10 9:31AM EDT | 432.50 | 0.02 | 0.00 | 0.02 | -0.30 | -93.75% | 127 | 25 | 75.00% |
| ADBE240510P00435000 | 2024-05-08 3:20PM EDT | 435.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 133 | 78.91% |
| ADBE240510P00437500 | 2024-05-07 10:00AM EDT | 437.50 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 80.47% |
| ADBE240510P00440000 | 2024-05-10 10:39AM EDT | 440.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 6 | 202 | 65.63% |
| ADBE240510P00442500 | 2024-05-10 1:03PM EDT | 442.50 | 0.01 | 0.01 | 0.05 | -0.08 | -88.89% | 37 | 22 | 69.14% |
| ADBE240510P00445000 | 2024-05-10 12:11PM EDT | 445.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 140 | 232 | 57.81% |
| ADBE240510P00447500 | 2024-05-10 9:33AM EDT | 447.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 16 | 2 | 60.16% |
| ADBE240510P00450000 | 2024-05-10 1:05PM EDT | 450.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 133 | 318 | 53.13% |
| ADBE240510P00452500 | 2024-05-08 1:10PM EDT | 452.50 | 0.09 | 0.01 | 0.07 | 0.00 | - | 1 | 82 | 55.86% |
| ADBE240510P00455000 | 2024-05-10 12:53PM EDT | 455.00 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 22 | 206 | 51.95% |
| ADBE240510P00457500 | 2024-05-10 12:47PM EDT | 457.50 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 1 | 31 | 50.00% |
| ADBE240510P00460000 | 2024-05-10 12:35PM EDT | 460.00 | 0.02 | 0.01 | 0.06 | -0.05 | -71.43% | 25 | 241 | 46.48% |
| ADBE240510P00462500 | 2024-05-09 2:39PM EDT | 462.50 | 0.09 | 0.01 | 0.07 | 0.00 | - | 3 | 713 | 43.16% |
| ADBE240510P00465000 | 2024-05-10 12:35PM EDT | 465.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 35 | 303 | 37.11% |
| ADBE240510P00467500 | 2024-05-10 1:31PM EDT | 467.50 | 0.05 | 0.01 | 0.09 | -0.06 | -54.55% | 5 | 163 | 36.13% |
| ADBE240510P00470000 | 2024-05-10 12:36PM EDT | 470.00 | 0.05 | 0.01 | 0.08 | -0.16 | -76.19% | 42 | 917 | 31.06% |
| ADBE240510P00472500 | 2024-05-10 1:22PM EDT | 472.50 | 0.02 | 0.02 | 0.08 | -0.30 | -93.75% | 93 | 231 | 26.66% |
| ADBE240510P00475000 | 2024-05-10 1:22PM EDT | 475.00 | 0.08 | 0.04 | 0.09 | -0.47 | -85.45% | 108 | 408 | 22.56% |
| ADBE240510P00477500 | 2024-05-10 1:37PM EDT | 477.50 | 0.09 | 0.04 | 0.12 | -0.87 | -90.62% | 95 | 220 | 18.95% |
| ADBE240510P00480000 | 2024-05-10 1:31PM EDT | 480.00 | 0.22 | 0.10 | 0.22 | -1.48 | -87.06% | 286 | 370 | 16.16% |
| ADBE240510P00482500 | 2024-05-10 1:09PM EDT | 482.50 | 0.69 | 0.38 | 0.59 | -2.21 | -76.21% | 529 | 218 | 15.04% |
| ADBE240510P00485000 | 2024-05-10 1:11PM EDT | 485.00 | 2.40 | 1.28 | 1.92 | -1.80 | -42.86% | 150 | 338 | 18.86% |
| ADBE240510P00487500 | 2024-05-10 1:10PM EDT | 487.50 | 4.58 | 2.95 | 4.45 | -1.27 | -21.71% | 38 | 424 | 29.79% |
| ADBE240510P00490000 | 2024-05-10 1:11PM EDT | 490.00 | 7.06 | 3.60 | 7.85 | -0.91 | -11.42% | 55 | 371 | 48.54% |
| ADBE240510P00492500 | 2024-05-10 12:46PM EDT | 492.50 | 8.28 | 6.90 | 11.10 | -1.77 | -17.61% | 4 | 121 | 65.43% |
| ADBE240510P00495000 | 2024-05-10 10:28AM EDT | 495.00 | 13.86 | 9.40 | 13.30 | +2.48 | +21.79% | 6 | 253 | 70.46% |
| ADBE240510P00497500 | 2024-05-08 12:46PM EDT | 497.50 | 8.10 | 11.05 | 16.95 | 0.00 | - | - | 46 | 55.32% |
| ADBE240510P00500000 | 2024-05-10 11:34AM EDT | 500.00 | 15.10 | 13.05 | 17.95 | +1.31 | +9.50% | 7 | 160 | 81.57% |
| ADBE240510P00502500 | 2024-05-08 10:17AM EDT | 502.50 | 11.81 | 16.40 | 21.70 | 0.00 | - | - | 5 | 68.92% |
| ADBE240510P00505000 | 2024-05-08 1:17PM EDT | 505.00 | 16.20 | 18.35 | 24.30 | 0.00 | - | 1 | 2 | 71.24% |
| ADBE240510P00510000 | 2024-05-08 12:38PM EDT | 510.00 | 17.30 | 23.00 | 30.30 | 0.00 | - | 1 | 0 | 88.57% |
| ADBE240510P00512500 | 2024-05-06 9:35AM EDT | 512.50 | 21.75 | 25.10 | 33.20 | 0.00 | - | - | 0 | 94.34% |
| ADBE240510P00515000 | 2024-05-08 12:38PM EDT | 515.00 | 22.14 | 27.35 | 35.50 | 0.00 | - | 1 | 2 | 95.65% |
| ADBE240510P00520000 | 2024-04-29 9:47AM EDT | 520.00 | 42.67 | 32.75 | 39.45 | 0.00 | - | 3 | 0 | 99.12% |
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 530.00 | 55.67 | 42.60 | 50.30 | 0.00 | - | 5 | 0 | 127.20% |
| ADBE240510P00535000 | 2024-05-06 12:02PM EDT | 535.00 | 40.70 | 47.20 | 55.50 | 0.00 | - | 4 | 0 | 134.47% |
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 540.00 | 63.65 | 52.45 | 60.15 | 0.00 | - | 1 | 0 | 142.58% |
| ADBE240510P00545000 | 2024-04-05 12:06PM EDT | 545.00 | 58.62 | 55.40 | 62.00 | 0.00 | - | 1 | 0 | 168.85% |
| ADBE240510P00550000 | 2024-04-29 10:37AM EDT | 550.00 | 72.86 | 62.20 | 70.50 | 0.00 | - | - | 0 | 161.96% |
| ADBE240510P00555000 | 2024-04-15 3:54PM EDT | 555.00 | 84.37 | 67.10 | 75.65 | 0.00 | - | 1 | 0 | 171.48% |
| ADBE240510P00560000 | 2024-04-23 10:37AM EDT | 560.00 | 89.00 | 72.35 | 80.50 | 0.00 | - | 1 | 0 | 181.54% |
| ADBE240510P00565000 | 2024-04-01 2:00PM EDT | 565.00 | 64.00 | 85.30 | 91.30 | 0.00 | - | 1 | 0 | 315.55% |
| ADBE240510P00570000 | 2024-05-02 3:47PM EDT | 570.00 | 94.09 | 82.30 | 90.65 | 0.00 | - | 2 | 0 | 199.85% |
| ADBE240510P00575000 | 2024-04-11 10:13AM EDT | 575.00 | 95.00 | 87.95 | 94.60 | 0.00 | - | 1 | 0 | 201.66% |
| ADBE240510P00585000 | 2024-05-02 3:52PM EDT | 585.00 | 109.14 | 97.35 | 105.20 | 0.00 | - | 3 | 0 | 217.38% |
| ADBE240510P00590000 | 2024-05-02 3:52PM EDT | 590.00 | 114.21 | 103.05 | 110.55 | 0.00 | - | - | 0 | 242.09% |
| ADBE240510P00600000 | 2024-05-02 3:52PM EDT | 600.00 | 124.29 | 112.30 | 120.65 | 0.00 | - | - | 0 | 247.17% |
| ADBE240510P00615000 | 2024-04-25 3:50PM EDT | 615.00 | 142.65 | 127.40 | 135.45 | 0.00 | - | - | 0 | 267.38% |
| ADBE240510P00665000 | 2024-05-07 11:12AM EDT | 665.00 | 169.65 | 177.35 | 185.45 | 0.00 | - | 1 | 0 | 333.45% |
