Deutsche Märkte schließen in 5 Stunden 23 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
373,40+0,25 (+0,07%)
Börsenschluss: 04:00PM EDT
376,48 +3,08 (+0,82%)
Vorbörslich: 05:39AM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230331C002600002023-03-02 3:11PM EDT260.0076.000.000.000.00-100.00%
ADBE230331C002800002023-03-02 12:58PM EDT280.0052.500.000.000.00--00.00%
ADBE230331C002850002023-03-15 12:38PM EDT285.0047.950.000.000.00--00.00%
ADBE230331C003000002023-03-21 1:35PM EDT300.0069.850.000.000.00-100.00%
ADBE230331C003050002023-03-16 9:43AM EDT305.0043.720.000.000.00-100.00%
ADBE230331C003075002023-03-14 10:37AM EDT307.5032.400.000.000.00--00.00%
ADBE230331C003100002023-03-15 2:48PM EDT310.0028.250.000.000.00-400.00%
ADBE230331C003125002023-03-14 12:19PM EDT312.5027.300.000.000.00--00.00%
ADBE230331C003150002023-03-15 2:15PM EDT315.0023.000.000.000.00-100.00%
ADBE230331C003175002023-03-14 3:54PM EDT317.5022.600.000.000.00--00.00%
ADBE230331C003200002023-03-28 12:54PM EDT320.0051.400.000.000.00-100.00%
ADBE230331C003225002023-03-16 9:50AM EDT322.5023.980.000.000.00--00.00%
ADBE230331C003250002023-03-24 3:18PM EDT325.0050.000.000.000.00-1000.00%
ADBE230331C003275002023-03-16 11:02AM EDT327.5024.950.000.000.00--00.00%
ADBE230331C003300002023-03-27 11:50AM EDT330.0041.200.000.000.00-200.00%
ADBE230331C003325002023-03-22 3:48PM EDT332.5034.790.000.000.00-500.00%
ADBE230331C003350002023-03-27 11:33AM EDT335.0037.650.000.000.00-100.00%
ADBE230331C003375002023-03-28 11:38AM EDT337.5035.300.000.000.00-100.00%
ADBE230331C003400002023-03-28 10:31AM EDT340.0029.000.000.000.00-700.00%
ADBE230331C003425002023-03-27 11:52AM EDT342.5029.400.000.000.00-100.00%
ADBE230331C003450002023-03-28 1:18PM EDT345.0026.500.000.000.00-300.00%
ADBE230331C003475002023-03-28 1:54PM EDT347.5024.080.000.000.00-600.00%
ADBE230331C003500002023-03-28 3:57PM EDT350.0024.100.000.000.00-1300.00%
ADBE230331C003525002023-03-27 12:19PM EDT352.5019.450.000.000.00-100.00%
ADBE230331C003550002023-03-28 3:44PM EDT355.0018.610.000.000.00-300.00%
ADBE230331C003575002023-03-28 1:43PM EDT357.5014.770.000.000.00-100.00%
ADBE230331C003600002023-03-28 3:25PM EDT360.0013.550.000.000.00-500.00%
ADBE230331C003625002023-03-28 2:40PM EDT362.5011.040.000.000.00-3200.00%
ADBE230331C003650002023-03-28 3:57PM EDT365.0010.500.000.000.00-5200.00%
ADBE230331C003675002023-03-28 2:41PM EDT367.507.050.000.000.00-7600.00%
ADBE230331C003700002023-03-28 3:57PM EDT370.006.800.000.000.00-29500.00%
ADBE230331C003725002023-03-28 3:59PM EDT372.505.030.000.000.00-39800.00%
ADBE230331C003750002023-03-28 3:59PM EDT375.003.780.000.000.00-57901.56%
ADBE230331C003775002023-03-28 3:58PM EDT377.502.770.000.000.00-24303.13%
ADBE230331C003800002023-03-28 3:59PM EDT380.001.900.000.000.00-48606.25%
ADBE230331C003825002023-03-28 3:56PM EDT382.501.330.000.000.00-16406.25%
ADBE230331C003850002023-03-28 3:59PM EDT385.000.860.000.000.00-20706.25%
ADBE230331C003875002023-03-28 3:58PM EDT387.500.570.000.000.00-136012.50%
ADBE230331C003900002023-03-28 3:53PM EDT390.000.400.000.000.00-124012.50%
ADBE230331C003925002023-03-28 3:35PM EDT392.500.210.000.000.00-53012.50%
ADBE230331C003950002023-03-28 3:57PM EDT395.000.130.000.000.00-319012.50%
ADBE230331C003975002023-03-28 3:22PM EDT397.500.100.000.000.00-261012.50%
ADBE230331C004000002023-03-28 3:32PM EDT400.000.070.000.000.00-261012.50%
ADBE230331C004050002023-03-28 3:26PM EDT405.000.050.000.000.00-17025.00%
ADBE230331C004100002023-03-27 3:52PM EDT410.000.070.000.000.00-91025.00%
ADBE230331C004150002023-03-28 3:01PM EDT415.000.050.000.000.00-71025.00%
ADBE230331C004200002023-03-28 2:04PM EDT420.000.040.000.000.00-9025.00%
ADBE230331C004250002023-03-27 3:50PM EDT425.000.030.000.000.00-43025.00%
ADBE230331C004300002023-03-27 3:44PM EDT430.000.030.000.000.00-17025.00%
ADBE230331C004350002023-03-27 9:30AM EDT435.000.350.000.000.00-1025.00%
ADBE230331C004400002023-03-21 3:36PM EDT440.000.190.000.000.00-1050.00%
ADBE230331C004450002023-03-27 12:09PM EDT445.000.060.000.000.00-2050.00%
ADBE230331C004500002023-03-22 3:44PM EDT450.000.020.000.000.00-1050.00%
ADBE230331C004550002023-02-16 11:55AM EDT455.000.810.000.250.00--494.34%
ADBE230331C004600002023-02-17 11:37AM EDT460.000.370.000.250.00-15098.83%
ADBE230331C004700002023-03-20 10:27AM EDT470.000.010.000.000.00-30050.00%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230331P002000002023-03-03 2:56PM EDT200.000.020.000.000.00-1050.00%
ADBE230331P002100002023-03-03 2:56PM EDT210.000.030.000.000.00-1050.00%
ADBE230331P002200002023-03-20 11:00AM EDT220.000.110.000.000.00-1050.00%
ADBE230331P002300002023-03-21 11:02AM EDT230.000.010.000.000.00-1050.00%
ADBE230331P002350002023-03-22 11:59AM EDT235.000.030.000.000.00-3050.00%
ADBE230331P002400002023-03-24 2:44PM EDT240.000.020.000.000.00-1050.00%
ADBE230331P002450002023-03-16 12:52PM EDT245.000.040.000.000.00-7050.00%
ADBE230331P002500002023-03-22 12:44PM EDT250.000.030.000.000.00-1050.00%
ADBE230331P002550002023-03-24 2:44PM EDT255.000.020.000.000.00-1050.00%
ADBE230331P002600002023-03-24 2:36PM EDT260.000.030.000.000.00-2050.00%
ADBE230331P002650002023-03-20 12:20PM EDT265.000.030.000.000.00-2050.00%
ADBE230331P002700002023-03-28 10:24AM EDT270.000.270.000.000.00-1050.00%
ADBE230331P002750002023-03-27 9:44AM EDT275.000.740.000.000.00-10050.00%
ADBE230331P002800002023-03-23 10:12AM EDT280.000.080.000.000.00-3050.00%
ADBE230331P002850002023-03-28 3:57PM EDT285.000.010.000.000.00-1050.00%
ADBE230331P002875002023-03-21 9:45AM EDT287.500.050.000.000.00--050.00%
ADBE230331P002900002023-03-27 1:26PM EDT290.000.020.000.000.00-5050.00%
ADBE230331P002950002023-03-24 2:41PM EDT295.000.130.000.000.00-22050.00%
ADBE230331P003000002023-03-27 12:24PM EDT300.000.010.000.000.00-2050.00%
ADBE230331P003025002023-03-23 2:55PM EDT302.500.120.000.000.00--050.00%
ADBE230331P003050002023-03-28 9:58AM EDT305.000.010.000.000.00-1050.00%
ADBE230331P003075002023-03-28 3:11PM EDT307.500.020.000.000.00-8050.00%
ADBE230331P003100002023-03-27 3:04PM EDT310.000.030.000.000.00-506050.00%
ADBE230331P003125002023-03-27 10:09AM EDT312.500.030.000.000.00-2050.00%
ADBE230331P003150002023-03-28 10:54AM EDT315.000.140.000.000.00-6050.00%
ADBE230331P003175002023-03-28 10:54AM EDT317.500.150.000.000.00-2050.00%
ADBE230331P003200002023-03-28 3:01PM EDT320.000.040.000.000.00-2025.00%
ADBE230331P003225002023-03-28 1:08PM EDT322.500.050.000.000.00-6025.00%
ADBE230331P003250002023-03-28 3:12PM EDT325.000.080.000.000.00-6025.00%
ADBE230331P003275002023-03-28 1:18PM EDT327.500.080.000.000.00-10025.00%
ADBE230331P003300002023-03-28 1:40PM EDT330.000.090.000.000.00-13025.00%
ADBE230331P003325002023-03-28 10:59AM EDT332.500.110.000.000.00-6025.00%
ADBE230331P003350002023-03-28 10:31AM EDT335.000.150.000.000.00-11025.00%
ADBE230331P003375002023-03-28 3:34PM EDT337.500.100.000.000.00-17025.00%
ADBE230331P003400002023-03-28 2:23PM EDT340.000.160.000.000.00-11025.00%
ADBE230331P003425002023-03-28 10:52AM EDT342.500.270.000.000.00-4025.00%
ADBE230331P003450002023-03-28 3:57PM EDT345.000.160.000.000.00-83025.00%
ADBE230331P003475002023-03-28 3:22PM EDT347.500.260.000.000.00-68012.50%
ADBE230331P003500002023-03-28 3:50PM EDT350.000.280.000.000.00-151012.50%
ADBE230331P003525002023-03-28 3:58PM EDT352.500.340.000.000.00-116012.50%
ADBE230331P003550002023-03-28 3:57PM EDT355.000.450.000.000.00-139012.50%
ADBE230331P003575002023-03-28 3:26PM EDT357.500.760.000.000.00-129012.50%
ADBE230331P003600002023-03-28 3:50PM EDT360.000.900.000.000.00-104012.50%
ADBE230331P003625002023-03-28 3:50PM EDT362.501.250.000.000.00-12406.25%
ADBE230331P003650002023-03-28 3:50PM EDT365.001.700.000.000.00-18906.25%
ADBE230331P003675002023-03-28 3:56PM EDT367.502.200.000.000.00-12203.13%
ADBE230331P003700002023-03-28 3:58PM EDT370.002.830.000.000.00-29903.13%
ADBE230331P003725002023-03-28 3:59PM EDT372.503.850.000.000.00-34800.78%
ADBE230331P003750002023-03-28 3:55PM EDT375.005.050.000.000.00-16000.00%
ADBE230331P003775002023-03-28 3:10PM EDT377.507.600.000.000.00-11200.00%
ADBE230331P003800002023-03-28 3:50PM EDT380.008.500.000.000.00-6200.00%
ADBE230331P003825002023-03-28 9:37AM EDT382.5012.150.000.000.00-500.00%
ADBE230331P003850002023-03-27 3:06PM EDT385.0012.020.000.000.00-3500.00%
ADBE230331P003875002023-03-27 10:32AM EDT387.5013.800.000.000.00-3000.00%
ADBE230331P003900002023-03-27 3:06PM EDT390.0016.260.000.000.00-700.00%
ADBE230331P003925002023-03-22 10:25AM EDT392.5020.400.000.000.00--00.00%
ADBE230331P003950002023-03-27 10:29AM EDT395.0020.040.000.000.00-100.00%
ADBE230331P004000002023-03-22 12:12PM EDT400.0030.650.000.000.00-200.00%
ADBE230331P004050002023-02-10 10:45AM EDT405.0039.6372.4080.000.00--0422.36%
ADBE230331P004100002023-03-06 11:54AM EDT410.0061.140.000.000.00--00.00%
ADBE230331P004650002023-02-10 12:47PM EDT465.0096.20132.25139.700.00--0549.85%
ADBE230331P004900002023-03-06 11:54AM EDT490.00140.870.000.000.00-400.00%