Deutsche Märkte schließen in 16 Minuten
DAX
15.145,27 +17,00 (+0,11%) Euro Stoxx 50
4.160,65 -2,80 (-0,07%) Dow Jones 30
33.762,98 -323,06 (-0,95%) Gold
1.946,40 +1,10 (+0,06%) EUR/USD
1,0923 +0,0057 (+0,52%) BTC-EUR
21.071,56 -265,74 (-1,25%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:14AM EST. Markt geöffnet.
Calls
3. Februar 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 190.00 | 0.14 | 0.00 | - | - | 2 |
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 210.00 | 0.02 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 220.00 | 0.07 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 230.00 | 0.16 | 0.00 | - | - | 10 |
| - | - | - | - | - | 235.00 | 0.05 | 0.00 | - | - | 15 |
| - | - | - | - | - | 240.00 | 0.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | 10 | 8 |
| - | - | - | - | - | 255.00 | 0.01 | 0.00 | - | 2 | 90 |
| 109.05 | 0.00 | - | 1 | 1 | 260.00 | 0.02 | 0.00 | - | 20 | 39 |
| - | - | - | - | - | 265.00 | 0.01 | 0.00 | - | 3 | 27 |
| 98.50 | 0.00 | - | 1 | 1 | 270.00 | 0.02 | 0.00 | - | 12 | 57 |
| - | - | - | - | - | 275.00 | 0.01 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 280.00 | 0.02 | 0.00 | - | 3 | 132 |
| 56.70 | 0.00 | - | - | 1 | 285.00 | 0.01 | 0.00 | - | 3 | 525 |
| - | - | - | - | - | 290.00 | 0.03 | +0.02 | +200.00% | 1 | 144 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 1 | 73 |
| - | - | - | - | - | 297.50 | 0.09 | 0.00 | - | - | 32 |
| 68.37 | +1.55 | +2.32% | 2 | 9 | 300.00 | 0.02 | 0.00 | - | 30 | 178 |
| - | - | - | - | - | 302.50 | 0.03 | 0.00 | - | 4 | 24 |
| 66.49 | 0.00 | - | 1 | 4 | 305.00 | 0.04 | 0.00 | - | 25 | 131 |
| - | - | - | - | - | 307.50 | 0.02 | 0.00 | - | 14 | 47 |
| 61.51 | 0.00 | - | 2 | 54 | 310.00 | 0.01 | -0.04 | -80.00% | 5 | 158 |
| 52.75 | 0.00 | - | 1 | 1 | 312.50 | 0.08 | 0.00 | - | 71 | 96 |
| 54.03 | +4.98 | +10.15% | 4 | 46 | 315.00 | 0.03 | +0.01 | +50.00% | 12 | 284 |
| - | - | - | - | - | 317.50 | 0.06 | 0.00 | - | 32 | 66 |
| 49.08 | +4.90 | +11.09% | 4 | 51 | 320.00 | 0.03 | -0.02 | -40.00% | 11 | 174 |
| 22.35 | 0.00 | - | - | 5 | 322.50 | 0.05 | 0.00 | - | 1 | 144 |
| 43.35 | 0.00 | - | 5 | 16 | 325.00 | 0.06 | 0.00 | - | 15 | 405 |
| 40.85 | 0.00 | - | 5 | 4 | 327.50 | 0.09 | -0.04 | -30.77% | 1 | 214 |
| 35.75 | 0.00 | - | 1 | 29 | 330.00 | 0.09 | -0.02 | -18.18% | 10 | 235 |
| - | - | - | - | - | 332.50 | 0.13 | 0.00 | - | 18 | 281 |
| 30.83 | 0.00 | - | 1 | 37 | 335.00 | 0.16 | -0.04 | -20.00% | 12 | 403 |
| 30.30 | 0.00 | - | 4 | 30 | 337.50 | 0.20 | -0.04 | -16.67% | 11 | 167 |
| 28.65 | 0.00 | - | 4 | 54 | 340.00 | 0.28 | -0.02 | -6.67% | 6 | 767 |
| 17.35 | 0.00 | - | 1 | 20 | 342.50 | 0.32 | -0.08 | -20.00% | 21 | 231 |
| 23.15 | -0.75 | -3.14% | 1 | 258 | 345.00 | 0.53 | +0.01 | +1.92% | 23 | 491 |
| 18.75 | 0.00 | - | 11 | 40 | 347.50 | 0.68 | -0.04 | -5.56% | 27 | 306 |
| 19.29 | -0.27 | -1.38% | 1 | 167 | 350.00 | 0.80 | 0.00 | - | 39 | 459 |
| 15.67 | 0.00 | - | 2 | 46 | 352.50 | 1.20 | -0.26 | -17.81% | 26 | 233 |
| 15.35 | -1.55 | -9.17% | 8 | 601 | 355.00 | 1.59 | +0.14 | +9.66% | 27 | 160 |
| 12.45 | -1.78 | -12.51% | 6 | 82 | 357.50 | 2.07 | 0.00 | - | 9 | 186 |
| 10.37 | -2.12 | -16.97% | 18 | 334 | 360.00 | 2.77 | +0.27 | +10.80% | 15 | 381 |
| 8.80 | -2.20 | -20.00% | 11 | 148 | 362.50 | 3.70 | +0.60 | +19.35% | 9 | 186 |
| 7.45 | -2.00 | -21.16% | 21 | 559 | 365.00 | 4.65 | +0.30 | +6.90% | 69 | 241 |
| 6.18 | -1.77 | -22.26% | 37 | 208 | 367.50 | 5.85 | +0.90 | +18.18% | 55 | 212 |
| 5.00 | -0.95 | -15.97% | 125 | 581 | 370.00 | 6.75 | +0.65 | +10.66% | 44 | 655 |
| 3.95 | -0.85 | -17.71% | 28 | 171 | 372.50 | 8.75 | +1.40 | +19.05% | 9 | 118 |
| 2.93 | -1.26 | -30.07% | 37 | 495 | 375.00 | 9.50 | +0.77 | +8.82% | 2 | 82 |
| 2.91 | -0.29 | -9.06% | 4 | 165 | 377.50 | 10.40 | 0.00 | - | 8 | 50 |
| 1.56 | -0.96 | -38.10% | 46 | 629 | 380.00 | 13.45 | +1.30 | +10.70% | 12 | 39 |
| 1.41 | -0.30 | -17.54% | 21 | 318 | 382.50 | 16.00 | 0.00 | - | 20 | 35 |
| 0.82 | -0.57 | -41.01% | 154 | 980 | 385.00 | 18.14 | 0.00 | - | 20 | 67 |
| 0.73 | -0.27 | -27.00% | 68 | 295 | 387.50 | 23.40 | 0.00 | - | 7 | 8 |
| 0.57 | -0.09 | -13.64% | 58 | 760 | 390.00 | 21.90 | 0.00 | - | 161 | 125 |
| 0.43 | 0.00 | - | 34 | 198 | 392.50 | - | - | - | - | - |
| 0.23 | -0.14 | -37.84% | 6 | 256 | 395.00 | 29.17 | 0.00 | - | 1 | 26 |
| 0.22 | -0.03 | -12.00% | 4 | 97 | 397.50 | 36.35 | 0.00 | - | - | 0 |
| 0.09 | -0.11 | -55.00% | 3 | 170 | 400.00 | 37.50 | 0.00 | - | 1 | 0 |
| 0.06 | -0.06 | -50.00% | 1 | 375 | 405.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 2 | 127 | 410.00 | 76.18 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 39 | 415.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 2 | 35 | 420.00 | 58.65 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 19 | 425.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 28 | 430.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 24 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 21 | 450.00 | - | - | - | - | - |
