Deutsche Märkte öffnen in 1 Stunde 16 Minute

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
331,15-2,94 (-0,88%)
Börsenschluss: 04:00PM EST
332,13 +0,98 (+0,30%)
Nachbörse: 07:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE221209C002600002022-11-10 9:31AM EST260.0065.820.000.000.00-100.00%
ADBE221209C002750002022-11-10 11:12AM EST275.0050.470.000.000.00-100.00%
ADBE221209C002800002022-11-29 12:25PM EST280.0046.790.000.000.00-100.00%
ADBE221209C002850002022-11-08 1:23PM EST285.0027.150.000.000.00-300.00%
ADBE221209C002900002022-11-11 3:45PM EST290.0053.200.000.000.00-1900.00%
ADBE221209C002950002022-12-05 2:33PM EST295.0036.610.000.000.00-100.00%
ADBE221209C003000002022-12-02 2:46PM EST300.0040.700.000.000.00-1200.00%
ADBE221209C003025002022-12-02 11:00AM EST302.5036.450.000.000.00-100.00%
ADBE221209C003050002022-12-06 1:02PM EST305.0026.080.000.000.00-100.00%
ADBE221209C003075002022-12-01 1:28PM EST307.5036.350.000.000.00--00.00%
ADBE221209C003100002022-12-06 3:58PM EST310.0021.730.000.000.00-5200.00%
ADBE221209C003125002022-12-02 1:53PM EST312.5029.020.000.000.00-6600.00%
ADBE221209C003150002022-12-06 3:33PM EST315.0015.950.000.000.00-4200.00%
ADBE221209C003175002022-12-05 2:46PM EST317.5015.470.000.000.00-200.00%
ADBE221209C003200002022-12-05 3:37PM EST320.0014.810.000.000.00-2700.00%
ADBE221209C003225002022-12-06 3:11PM EST322.509.330.000.000.00-200.00%
ADBE221209C003250002022-12-06 3:44PM EST325.008.700.000.000.00-5200.00%
ADBE221209C003275002022-12-06 2:58PM EST327.505.880.000.000.00-1100.00%
ADBE221209C003300002022-12-06 3:56PM EST330.005.400.000.000.00-13400.00%
ADBE221209C003325002022-12-06 3:54PM EST332.504.340.000.000.00-11301.56%
ADBE221209C003350002022-12-06 3:59PM EST335.003.000.000.000.00-14803.13%
ADBE221209C003375002022-12-06 3:59PM EST337.502.200.000.000.00-26206.25%
ADBE221209C003400002022-12-06 3:59PM EST340.001.560.000.000.00-6806.25%
ADBE221209C003425002022-12-06 3:59PM EST342.501.050.000.000.00-10906.25%
ADBE221209C003450002022-12-06 3:53PM EST345.000.760.000.000.00-116012.50%
ADBE221209C003475002022-12-06 3:54PM EST347.500.550.000.000.00-47012.50%
ADBE221209C003500002022-12-06 3:57PM EST350.000.350.000.000.00-119012.50%
ADBE221209C003525002022-12-06 3:46PM EST352.500.290.000.000.00-39012.50%
ADBE221209C003550002022-12-06 2:30PM EST355.000.140.000.000.00-234012.50%
ADBE221209C003575002022-12-06 2:42PM EST357.500.110.000.000.00-46025.00%
ADBE221209C003600002022-12-06 12:37PM EST360.000.170.000.000.00-72025.00%
ADBE221209C003625002022-12-06 2:41PM EST362.500.100.000.000.00-16025.00%
ADBE221209C003650002022-12-06 3:58PM EST365.000.120.000.000.00-75025.00%
ADBE221209C003675002022-12-06 3:58PM EST367.500.100.000.000.00-5025.00%
ADBE221209C003700002022-12-06 3:52PM EST370.000.060.000.000.00-10025.00%
ADBE221209C003725002022-12-06 3:58PM EST372.500.060.000.000.00-5025.00%
ADBE221209C003750002022-12-06 3:52PM EST375.000.050.000.000.00-61025.00%
ADBE221209C003775002022-11-28 9:38AM EST377.500.150.000.000.00--025.00%
ADBE221209C003800002022-12-05 1:07PM EST380.000.010.000.000.00-406025.00%
ADBE221209C003825002022-12-01 9:33AM EST382.500.670.000.000.00--025.00%
ADBE221209C003850002022-12-05 9:53AM EST385.000.030.000.000.00-3025.00%
ADBE221209C003900002022-12-01 9:53AM EST390.000.210.000.000.00-10050.00%
ADBE221209C003950002022-11-25 11:55AM EST395.000.110.000.000.00-5050.00%
ADBE221209C004000002022-12-05 2:45PM EST400.000.040.000.000.00-1050.00%
ADBE221209C004050002022-11-30 11:55AM EST405.000.110.000.000.00-1050.00%
ADBE221209C004100002022-11-30 11:55AM EST410.000.140.000.000.00-1050.00%
ADBE221209C004200002022-11-18 12:14PM EST420.000.200.000.000.00-15050.00%
ADBE221209C004300002022-12-05 1:00PM EST430.000.010.000.000.00-60050.00%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE221209P001900002022-12-02 1:25PM EST190.000.050.000.000.00-10050.00%
ADBE221209P001950002022-11-21 10:07AM EST195.000.030.000.000.00--050.00%
ADBE221209P002000002022-12-01 2:33PM EST200.000.250.000.000.00-1050.00%
ADBE221209P002100002022-11-22 9:38AM EST210.000.030.000.000.00--050.00%
ADBE221209P002150002022-11-28 1:08PM EST215.000.020.000.000.00-10050.00%
ADBE221209P002200002022-11-29 10:42AM EST220.000.010.000.000.00-14050.00%
ADBE221209P002250002022-11-29 10:41AM EST225.000.020.000.000.00-6050.00%
ADBE221209P002300002022-11-28 11:14AM EST230.000.030.000.000.00-4050.00%
ADBE221209P002350002022-11-28 12:27PM EST235.000.050.000.000.00-1050.00%
ADBE221209P002400002022-12-02 1:28PM EST240.000.010.000.000.00-1050.00%
ADBE221209P002450002022-12-02 1:25PM EST245.000.030.000.000.00-1050.00%
ADBE221209P002500002022-11-18 2:57PM EST250.000.300.000.000.00-3050.00%
ADBE221209P002550002022-11-14 3:47PM EST255.000.380.000.000.00-6050.00%
ADBE221209P002600002022-12-05 2:06PM EST260.000.040.000.000.00-1050.00%
ADBE221209P002650002022-12-01 10:59AM EST265.000.110.000.000.00-2050.00%
ADBE221209P002700002022-12-02 10:44AM EST270.000.100.000.000.00-5050.00%
ADBE221209P002750002022-12-05 2:44PM EST275.000.040.000.000.00-28050.00%
ADBE221209P002800002022-12-06 3:58PM EST280.000.040.000.000.00-2050.00%
ADBE221209P002825002022-11-30 2:35PM EST282.500.110.000.000.00--050.00%
ADBE221209P002850002022-12-05 1:07PM EST285.000.160.000.000.00-404025.00%
ADBE221209P002875002022-12-02 10:49AM EST287.500.090.000.000.00-1025.00%
ADBE221209P002900002022-12-06 9:30AM EST290.000.050.000.000.00-3025.00%
ADBE221209P002925002022-11-29 12:00PM EST292.500.710.000.000.00--025.00%
ADBE221209P002950002022-12-06 3:58PM EST295.000.130.000.000.00-4025.00%
ADBE221209P002975002022-12-02 3:18PM EST297.500.050.000.000.00-1025.00%
ADBE221209P003000002022-12-06 3:54PM EST300.000.100.000.000.00-45025.00%
ADBE221209P003025002022-12-05 11:36AM EST302.500.200.000.000.00-1025.00%
ADBE221209P003050002022-12-06 3:48PM EST305.000.160.000.000.00-44025.00%
ADBE221209P003075002022-12-06 2:49PM EST307.500.310.000.000.00-20012.50%
ADBE221209P003100002022-12-06 3:56PM EST310.000.280.000.000.00-119012.50%
ADBE221209P003125002022-12-06 3:26PM EST312.500.560.000.000.00-77012.50%
ADBE221209P003150002022-12-06 3:32PM EST315.000.630.000.000.00-73012.50%
ADBE221209P003175002022-12-06 3:37PM EST317.500.890.000.000.00-131012.50%
ADBE221209P003200002022-12-06 3:59PM EST320.001.050.000.000.00-15406.25%
ADBE221209P003225002022-12-06 3:59PM EST322.501.470.000.000.00-7906.25%
ADBE221209P003250002022-12-06 3:53PM EST325.002.030.000.000.00-42806.25%
ADBE221209P003275002022-12-06 3:35PM EST327.503.400.000.000.00-8103.13%
ADBE221209P003300002022-12-06 3:53PM EST330.003.750.000.000.00-18000.78%
ADBE221209P003325002022-12-06 3:58PM EST332.505.050.000.000.00-25600.00%
ADBE221209P003350002022-12-06 3:29PM EST335.008.150.000.000.00-4500.00%
ADBE221209P003375002022-12-06 2:33PM EST337.5011.080.000.000.00-2600.00%
ADBE221209P003400002022-12-06 3:24PM EST340.0011.630.000.000.00-600.00%
ADBE221209P003425002022-12-06 2:57PM EST342.5013.600.000.000.00-1800.00%
ADBE221209P003450002022-12-06 3:58PM EST345.0014.400.000.000.00-900.00%
ADBE221209P003475002022-12-05 2:01PM EST347.5015.950.000.000.00-300.00%
ADBE221209P003500002022-12-06 3:58PM EST350.0018.970.000.000.00-600.00%
ADBE221209P003525002022-12-05 11:19AM EST352.5017.530.000.000.00-100.00%
ADBE221209P003550002022-12-02 1:10PM EST355.0016.650.000.000.00-2400.00%
ADBE221209P003575002022-12-02 1:15PM EST357.5018.550.000.000.00-2000.00%
ADBE221209P003600002022-12-05 12:18PM EST360.0025.670.000.000.00-200.00%
ADBE221209P003650002022-12-05 9:30AM EST365.0026.400.000.000.00-100.00%
ADBE221209P003700002022-11-14 2:24PM EST370.0028.450.000.000.00-2500.00%
ADBE221209P003750002022-11-14 2:46PM EST375.0033.700.000.000.00-1600.00%
ADBE221209P003800002022-11-17 11:48AM EST380.0047.120.000.000.00--00.00%
ADBE221209P003850002022-11-15 2:42PM EST385.0039.600.000.000.00--00.00%
ADBE221209P003900002022-11-11 9:55AM EST390.0055.630.000.000.00--00.00%
ADBE221209P004200002022-11-10 10:25AM EST420.0099.500.000.000.00--00.00%