Deutsche Märkte schließen in 4 Stunden 46 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
475,43-7,88 (-1,63%)
Börsenschluss: 04:00PM EDT
475,67 +0,24 (+0,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
31. Mai 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
175.000.00--1320.000.050.00-12
-----330.000.050.00-2021
-----340.000.050.00-3033
133.40+10.36+8.42%21350.000.040.00-197
-----360.000.010.00-615
113.420.00-10370.00-----
-----380.000.210.00-15
-----390.000.120.00-15
79.50+1.85+2.38%51400.000.060.00-1260
-----405.000.070.00-150
-----410.000.07-0.04-36.36%7195
-----415.000.080.00-3232
-----420.000.09-0.04-30.77%38447
65.680.00-41425.000.140.00-10696
-----430.000.09-0.07-43.75%2898
-----432.500.10-0.07-41.18%117
43.75-12.09-21.65%10435.000.17+0.03+21.43%28289
42.800.00-10437.500.170.00--43
42.33+2.01+4.99%23440.000.16-0.09-36.00%56420
-----442.500.18-0.03-14.29%47
41.550.00-109445.000.23-0.08-25.81%14290
32.740.00-20447.500.36+0.10+38.46%3820
27.54-8.36-23.29%1315450.000.45+0.02+4.65%179451
-----452.500.60+0.07+13.21%12077
20.50-10.60-34.08%518455.000.76+0.15+24.59%163245
19.700.00-10457.501.00+0.15+17.65%11698
20.97-5.68-21.31%207460.001.20+0.42+53.85%314410
21.880.00--1462.501.60+0.14+9.59%145128
14.03-4.51-24.33%533465.002.15+0.57+36.08%522561
12.05-3.70-23.49%113467.502.75+0.74+36.82%258263
8.60-6.40-42.67%50468470.003.55+1.16+48.54%202291
9.06-3.39-27.23%2310472.504.50+1.76+64.23%13879
6.18-5.63-47.67%202127475.005.65+2.06+57.38%363297
5.00-6.44-56.29%31743477.507.03+0.93+15.25%323183
3.85-4.40-53.33%244211480.008.32+2.95+54.93%337169
2.89-4.37-60.19%158163482.509.95+2.75+38.19%68219
2.30-4.10-64.06%361579485.0012.50+4.03+47.58%236292
1.82-3.38-65.00%142121487.5010.67+0.67+6.70%33173
1.38-2.68-66.01%586552490.0014.45+3.35+30.18%56224
0.90-2.40-72.73%14998492.5013.03+4.48+52.40%29
0.70-2.10-75.00%309824495.0016.39+4.97+43.52%1996
0.62-1.49-70.62%134214497.5019.75+7.55+61.89%71
0.40-1.35-77.14%535786500.0023.55+2.20+10.30%1842
0.27-0.88-76.52%42171502.5021.550.00--6
0.25-0.73-74.49%419749505.0028.20+5.38+23.58%530
0.17-0.56-76.71%3828507.50-----
0.13-0.51-79.69%229509510.0029.210.00-220
0.12-0.34-73.91%1838512.50-----
0.10-0.23-69.70%301397515.0031.520.00-4175
0.15-0.04-21.05%230517.50-----
0.07-0.13-65.00%88335520.0037.250.00-17
0.07-0.08-53.33%92522.50-----
0.12-0.04-25.00%16149525.0056.200.00-13
0.05-0.03-37.50%1079530.0046.890.00-40
0.04-0.15-78.95%24532.50-----
0.05-0.01-16.67%174535.0051.300.00-40
0.11+0.01+10.00%144540.0057.280.00-80
0.120.00--1542.50-----
0.010.00-179545.0060.040.00--0
0.130.00-852550.00-----
0.220.00-512555.00-----
0.070.00-2341560.00-----
0.470.00-10565.00-----
0.040.00-131570.00-----
0.450.00-105580.00-----
0.120.00-11585.00-----
0.300.00-12600.00-----
-----605.00111.130.00--0
-----610.00116.150.00--0
-----665.00190.05+6.50+3.54%11
-----670.00195.070.00-10
0.010.00-20675.00-----
0.010.00--13710.00-----
0.010.00-2232730.00-----