Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.400,43 +834,52 (+1,36%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
2. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 300.00 | 0.03 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 21 | 22 |
| - | - | - | - | - | 350.00 | 0.04 | 0.00 | - | 29 | 70 |
| - | - | - | - | - | 380.00 | 0.06 | 0.00 | - | - | 20 |
| - | - | - | - | - | 390.00 | 0.26 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 400.00 | 0.18 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 405.00 | 0.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 410.00 | 0.04 | -0.05 | -55.56% | 11 | 13 |
| - | - | - | - | - | 415.00 | 2.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 420.00 | 0.18 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 425.00 | 0.17 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 430.00 | 0.20 | 0.00 | - | 2 | 3 |
| 95.50 | 0.00 | - | 3 | 2 | 435.00 | 0.70 | 0.00 | - | 6 | 16 |
| - | - | - | - | - | 440.00 | 0.09 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 445.00 | 0.10 | -18.19 | -99.45% | 49 | 1 |
| 115.30 | 0.00 | - | 1 | 4 | 450.00 | 0.11 | -0.04 | -26.67% | 18 | 105 |
| 94.42 | 0.00 | - | 1 | 1 | 455.00 | 0.36 | 0.00 | - | 10 | 19 |
| 80.34 | -40.09 | -33.29% | 1 | 6 | 460.00 | 0.40 | -0.19 | -32.20% | 30 | 10 |
| 76.36 | -15.19 | -16.59% | 4 | 15 | 465.00 | 0.75 | 0.00 | - | 2 | 4 |
| 71.32 | 0.00 | - | 1 | 2 | 470.00 | 0.16 | -0.19 | -54.29% | 27 | 35 |
| 65.79 | -0.36 | -0.54% | 1 | 1 | 475.00 | 0.15 | -0.09 | -37.50% | 3 | 69 |
| 70.74 | 0.00 | - | 1 | 5 | 480.00 | 0.38 | +0.03 | +8.57% | 4 | 63 |
| 52.75 | +3.40 | +6.89% | 1 | 8 | 485.00 | 0.35 | -0.27 | -43.55% | 34 | 68 |
| - | - | - | - | - | 490.00 | 0.38 | -0.09 | -19.15% | 11 | 26 |
| 58.47 | 0.00 | - | 1 | 1 | 495.00 | 0.48 | -0.12 | -20.00% | 16 | 43 |
| 43.83 | -21.17 | -32.57% | 31 | 2 | 500.00 | 0.55 | -1.15 | -67.65% | 39 | 115 |
| 38.17 | -14.96 | -28.16% | 11 | 6 | 505.00 | 0.71 | -0.62 | -46.62% | 526 | 66 |
| 29.40 | +0.54 | +1.87% | 2 | 16 | 510.00 | 0.83 | -0.47 | -36.15% | 530 | 152 |
| 29.17 | +8.10 | +38.44% | 10 | 22 | 515.00 | 1.17 | -1.99 | -62.97% | 35 | 217 |
| 19.06 | -1.31 | -6.43% | 1 | 34 | 520.00 | 1.88 | -2.71 | -59.04% | 71 | 159 |
| 21.70 | +5.15 | +31.12% | 1 | - | 522.50 | 2.59 | -2.49 | -49.02% | 42 | - |
| 13.71 | 0.00 | - | 1 | 31 | 525.00 | 2.50 | -3.20 | -56.14% | 53 | 171 |
| - | - | - | - | - | 527.50 | 3.37 | -1.13 | -25.11% | 29 | - |
| 15.94 | +4.36 | +37.65% | 19 | 80 | 530.00 | 4.00 | -3.60 | -47.37% | 81 | 515 |
| 15.80 | +6.10 | +62.89% | 7 | - | 532.50 | 4.70 | -3.90 | -45.35% | 33 | - |
| 12.57 | +1.92 | +18.03% | 38 | 90 | 535.00 | 5.67 | -3.95 | -41.06% | 496 | 972 |
| 12.00 | +1.33 | +12.46% | 67 | 78 | 537.50 | 6.35 | -4.63 | -42.17% | 53 | 309 |
| 9.80 | +3.10 | +46.27% | 132 | 181 | 540.00 | 7.30 | -2.30 | -23.96% | 188 | 200 |
| 9.08 | +1.48 | +19.47% | 183 | 35 | 542.50 | 8.65 | -0.80 | -8.47% | 164 | 31 |
| 7.30 | +0.65 | +9.77% | 209 | 80 | 545.00 | 10.05 | -1.58 | -13.59% | 71 | 146 |
| 6.01 | -0.69 | -10.30% | 79 | 24 | 547.50 | 11.30 | -7.05 | -38.42% | 36 | 30 |
| 5.69 | +2.44 | +75.08% | 675 | 150 | 550.00 | 12.93 | -7.10 | -35.45% | 46 | 138 |
| 3.59 | -0.58 | -13.91% | 193 | 187 | 555.00 | 14.40 | -7.70 | -34.84% | 26 | 59 |
| 3.40 | -0.34 | -9.09% | 44 | 83 | 557.50 | 17.89 | +5.54 | +44.86% | 19 | 49 |
| 1.80 | +0.24 | +15.38% | 154 | 139 | 560.00 | 17.85 | -2.68 | -13.05% | 4 | 76 |
| 2.24 | -0.11 | -4.68% | 15 | 49 | 562.50 | 18.05 | 0.00 | - | 4 | 10 |
| 1.56 | -0.14 | -8.24% | 481 | 92 | 565.00 | 33.70 | 0.00 | - | 2 | 45 |
| 1.59 | +0.18 | +12.77% | 20 | 84 | 567.50 | 33.28 | 0.00 | - | 5 | 8 |
| 1.13 | -0.21 | -15.67% | 90 | 185 | 570.00 | 29.23 | -7.72 | -20.89% | 1 | 49 |
| 0.87 | +0.27 | +45.00% | 508 | 61 | 572.50 | 35.58 | 0.00 | - | 4 | 0 |
| 0.79 | -0.01 | -1.25% | 279 | 120 | 575.00 | 38.33 | +0.35 | +0.92% | 1 | 27 |
| 0.56 | +0.18 | +47.37% | 531 | 49 | 577.50 | - | - | - | - | - |
| 0.42 | -0.27 | -39.13% | 107 | 116 | 580.00 | 34.65 | -8.33 | -19.38% | 10 | 1 |
| 0.50 | 0.00 | - | 3 | 9 | 582.50 | - | - | - | - | - |
| 0.26 | -0.13 | -33.33% | 50 | 117 | 585.00 | 19.75 | 0.00 | - | 1 | 0 |
| 0.22 | -0.18 | -45.00% | 375 | 488 | 590.00 | - | - | - | - | - |
| 0.22 | -0.22 | -50.00% | 2 | 177 | 595.00 | 23.89 | 0.00 | - | 2 | 0 |
| 0.12 | -0.08 | -40.00% | 39 | 154 | 600.00 | 37.65 | 0.00 | - | - | 0 |
| 0.08 | -0.13 | -61.90% | 36 | 116 | 605.00 | 70.30 | 0.00 | - | 2 | 2 |
| 0.10 | +0.02 | +25.00% | 25 | 60 | 610.00 | 77.38 | 0.00 | - | 2 | 0 |
| 0.08 | -0.31 | -79.49% | 1 | 37 | 615.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 80 | 620.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 19 | 625.00 | - | - | - | - | - |
| 0.17 | +0.05 | +41.67% | 2 | 38 | 630.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 2 | 9 | 635.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 19 | 20 | 640.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | - | 1 | 645.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 55 | 650.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 53 | 670.00 | 133.45 | 0.00 | - | 18 | 2 |
| 0.02 | +0.01 | +100.00% | 34 | 10 | 680.00 | 141.91 | 0.00 | - | 8 | 0 |
