Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.351,10 +8,60 (+0,37%) EUR/USD
1,0700 -0,0033 (-0,31%) Bitcoin EUR
59.859,59 -551,20 (-0,91%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
26. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 1 | 1 |
| 147.98 | +10.33 | +7.50% | 1 | 1 | 330.00 | - | - | - | - | - |
| 132.21 | +4.31 | +3.37% | 2 | 2 | 350.00 | 0.01 | 0.00 | - | 2 | 25 |
| 99.19 | 0.00 | - | 1 | 0 | 370.00 | 0.13 | 0.00 | - | 1 | 0 |
| 135.75 | 0.00 | - | 6 | 3 | 380.00 | 0.08 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 390.00 | 0.12 | 0.00 | - | 1 | 75 |
| 78.78 | +15.28 | +24.06% | 2 | 2 | 400.00 | 0.01 | 0.00 | - | 63 | 209 |
| - | - | - | - | - | 405.00 | 0.07 | 0.00 | - | 1 | 43 |
| 78.73 | 0.00 | - | 2 | 2 | 410.00 | 0.01 | -0.03 | -75.00% | 9 | 98 |
| - | - | - | - | - | 415.00 | 0.06 | 0.00 | - | 30 | 262 |
| 61.80 | +7.89 | +14.64% | 3 | 13 | 420.00 | 0.01 | -0.01 | -50.00% | 3 | 147 |
| 56.43 | +14.00 | +33.00% | 2 | 2 | 425.00 | 0.02 | -0.03 | -60.00% | 11 | 260 |
| - | - | - | - | - | 430.00 | 0.01 | -0.07 | -87.50% | 49 | 843 |
| - | - | - | - | - | 435.00 | 0.01 | -0.03 | -75.00% | 375 | 845 |
| 25.50 | 0.00 | - | 1 | 1 | 440.00 | 0.03 | -0.02 | -40.00% | 307 | 1,518 |
| 30.55 | 0.00 | - | 10 | 0 | 445.00 | 0.01 | -0.11 | -91.67% | 217 | 256 |
| 27.97 | +10.14 | +56.87% | 1 | 6 | 450.00 | 0.02 | -0.09 | -81.82% | 75 | 455 |
| 13.75 | 0.00 | - | 4 | 1 | 455.00 | 0.01 | -0.20 | -83.33% | 243 | 590 |
| 20.05 | +5.79 | +40.60% | 7 | 364 | 460.00 | 0.04 | -0.39 | -90.70% | 223 | 577 |
| 13.07 | +4.42 | +51.10% | 64 | 232 | 465.00 | 0.02 | -1.08 | -98.18% | 503 | 610 |
| 8.85 | +3.05 | +52.59% | 78 | 300 | 470.00 | 0.03 | -2.18 | -98.64% | 304 | 560 |
| 4.80 | +0.70 | +17.07% | 76 | 468 | 472.50 | 0.05 | -3.20 | -98.46% | 117 | 285 |
| 2.50 | -0.50 | -16.67% | 237 | 604 | 475.00 | 0.08 | -4.33 | -98.41% | 426 | 382 |
| 0.60 | -1.15 | -43.40% | 502 | 287 | 477.50 | 0.39 | -6.11 | -94.00% | 130 | 475 |
| 0.02 | -1.18 | -98.33% | 2,562 | 1,176 | 480.00 | 1.50 | -6.80 | -81.93% | 318 | 261 |
| 0.01 | -0.58 | -98.31% | 1,583 | 332 | 482.50 | 5.08 | -4.51 | -50.06% | 52 | 72 |
| 0.03 | -0.39 | -92.86% | 580 | 653 | 485.00 | 7.35 | -5.20 | -44.44% | 62 | 196 |
| 0.02 | -0.23 | -92.00% | 327 | 745 | 487.50 | 7.33 | -7.02 | -48.92% | 1 | 27 |
| 0.01 | -0.09 | -90.00% | 230 | 528 | 490.00 | 12.32 | -9.68 | -44.00% | 7 | 121 |
| 0.07 | -0.01 | -12.50% | 242 | 700 | 492.50 | 16.60 | -8.85 | -34.77% | 2 | 4 |
| 0.02 | -0.08 | -80.00% | 94 | 282 | 495.00 | 16.34 | -6.03 | -26.96% | 26 | 38 |
| 0.02 | -0.02 | -50.00% | 174 | 172 | 497.50 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 89 | 828 | 500.00 | 20.02 | -4.18 | -17.27% | 1 | 12 |
| 0.01 | -0.07 | -87.50% | 30 | 522 | 505.00 | 31.30 | 0.00 | - | 4 | 1 |
| 0.01 | -0.04 | -80.00% | 29 | 336 | 510.00 | 41.90 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 3 | 153 | 515.00 | 40.15 | 0.00 | - | 4 | 1 |
| 0.03 | +0.01 | +50.00% | 21 | 238 | 520.00 | 44.30 | 0.00 | - | 100 | 0 |
| 0.05 | -0.08 | -61.54% | 21 | 108 | 525.00 | 47.50 | 0.00 | - | 2 | 0 |
| 0.76 | 0.00 | - | 1 | 199 | 530.00 | 56.20 | 0.00 | - | 1 | 0 |
| 0.74 | 0.00 | - | 1 | 80 | 535.00 | 52.79 | 0.00 | - | 1 | 0 |
| 0.06 | +0.05 | +500.00% | 22 | 87 | 540.00 | 61.92 | 0.00 | - | 4 | 0 |
| 0.04 | -0.01 | -20.00% | 4 | 89 | 545.00 | 55.60 | 0.00 | - | 23 | 0 |
| 0.02 | -0.04 | -66.67% | 4 | 147 | 550.00 | 73.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 57 | 555.00 | 65.63 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 56 | 200 | 560.00 | 86.00 | 0.00 | - | 10 | 0 |
| 0.52 | 0.00 | - | 1 | 21 | 565.00 | 94.20 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 1 | 44 | 570.00 | 67.96 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 2 | 101 | 575.00 | 99.30 | 0.00 | - | 1 | 0 |
| 0.02 | -0.19 | -90.48% | 10 | 70 | 580.00 | 71.92 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 44 | 585.00 | 120.70 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 43 | 590.00 | 116.91 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 2 | 37 | 595.00 | 96.80 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 7 | 489 | 600.00 | 124.71 | 0.00 | - | 100 | 0 |
| 0.64 | 0.00 | - | 6 | 5 | 605.00 | 103.18 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 32 | 610.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 5 | 615.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 39 | 620.00 | 59.57 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 7 | 625.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 17 | 630.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 5 | 6 | 635.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 83 | 640.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 7 | 645.00 | - | - | - | - | - |
| 0.01 | -0.36 | -97.30% | 1 | 15 | 650.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 23 | 655.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 2 | 660.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 11 | 12 | 665.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 3 | 670.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 38 | 86 | 675.00 | - | - | - | - | - |
| 0.06 | -0.27 | -81.82% | 5 | 11 | 680.00 | 113.80 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 2 | 3 | 690.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 7 | 700.00 | 193.19 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 2 | 710.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 7 | 740.00 | 233.30 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 51 | 750.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 3 | 6 | 760.00 | - | - | - | - | - |
| - | - | - | - | - | 770.00 | 198.53 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 1 | 830.00 | 258.07 | 0.00 | - | 2 | 0 |
