Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
553,44+15,87 (+2,95%)
Börsenschluss: 04:00PM EST
552,79 -0,65 (-0,12%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240301C003600002024-02-22 1:10PM EST360.00181.89191.90196.350.00-11151.27%
ADBE240301C004200002024-02-02 11:37AM EST420.00216.21131.75136.450.00-11102.15%
ADBE240301C004450002024-02-16 3:01PM EST445.00106.78106.50111.400.00-1180.03%
ADBE240301C004500002024-02-22 1:03PM EST450.0091.80101.50106.500.00-1177.73%
ADBE240301C004800002024-02-23 10:55AM EST480.0074.0071.8576.60+11.25+17.93%3260.40%
ADBE240301C004900002024-02-21 9:36AM EST490.0050.0062.0066.600.00--254.18%
ADBE240301C004950002024-02-08 11:32AM EST495.00124.0056.9561.650.00-1150.49%
ADBE240301C005000002024-02-23 2:11PM EST500.0055.0052.0056.70+13.57+32.75%4566.21%
ADBE240301C005050002024-02-23 3:14PM EST505.0050.0047.1551.70+16.55+49.48%1361.61%
ADBE240301C005100002024-02-22 3:51PM EST510.0030.2942.2046.750.00-2357.28%
ADBE240301C005150002024-02-22 3:42PM EST515.0035.8037.4041.80+9.65+36.90%2752.86%
ADBE240301C005200002024-02-23 10:24AM EST520.0030.9032.6536.60+7.02+29.40%612447.05%
ADBE240301C005250002024-02-23 2:42PM EST525.0030.0228.1532.50+11.67+63.60%414346.63%
ADBE240301C005275002024-02-22 3:42PM EST527.5016.5526.5528.600.00-1637.32%
ADBE240301C005300002024-02-23 11:59AM EST530.0027.3725.4526.40+12.42+83.08%3717136.41%
ADBE240301C005325002024-02-22 2:48PM EST532.5015.8522.1524.250.00-2235.56%
ADBE240301C005350002024-02-23 3:20PM EST535.0022.4321.2022.00+10.98+95.90%14029334.08%
ADBE240301C005375002024-02-23 2:19PM EST537.5020.7518.3020.05+10.48+102.04%157933.69%
ADBE240301C005400002024-02-23 3:59PM EST540.0017.7516.5518.00+8.75+97.22%32661132.64%
ADBE240301C005425002024-02-23 1:52PM EST542.5017.2214.8016.50+9.32+117.97%1016733.37%
ADBE240301C005450002024-02-23 3:53PM EST545.0014.3014.0014.60+7.10+98.61%38616932.32%
ADBE240301C005500002024-02-23 3:59PM EST550.0011.1611.0011.40+5.86+110.57%1,64068731.43%
ADBE240301C005550002024-02-23 3:57PM EST555.008.658.458.90+4.55+110.98%1,30544131.55%
ADBE240301C005600002024-02-23 3:59PM EST560.006.576.406.80+3.30+100.92%1,13244331.64%
ADBE240301C005650002024-02-23 3:59PM EST565.004.904.705.10+2.55+108.51%42829631.78%
ADBE240301C005700002024-02-23 3:58PM EST570.003.683.504.00+1.74+89.69%80649332.92%
ADBE240301C005750002024-02-23 3:57PM EST575.002.772.552.96+1.32+91.03%54318433.25%
ADBE240301C005800002024-02-23 3:59PM EST580.002.081.942.16+0.97+87.39%1,63826533.57%
ADBE240301C005850002024-02-23 3:27PM EST585.001.611.471.77+0.71+78.89%34040935.23%
ADBE240301C005900002024-02-23 3:59PM EST590.001.001.001.38+0.25+33.33%84023536.26%
ADBE240301C005950002024-02-23 3:57PM EST595.000.970.851.07+0.37+61.67%9322137.20%
ADBE240301C006000002024-02-23 3:57PM EST600.000.700.530.86+0.22+45.83%67551138.40%
ADBE240301C006050002024-02-23 3:57PM EST605.000.540.470.70+0.11+25.58%34828839.65%
ADBE240301C006075002024-02-23 3:57PM EST607.500.500.420.53+0.16+47.06%13913838.89%
ADBE240301C006100002024-02-23 3:47PM EST610.000.420.360.44+0.01+2.44%21022138.92%
ADBE240301C006125002024-02-23 1:21PM EST612.500.550.320.51-0.16-22.54%34941.31%
ADBE240301C006150002024-02-23 1:13PM EST615.000.360.290.41+0.07+24.14%16713941.02%
ADBE240301C006175002024-02-23 2:24PM EST617.500.370.300.48+0.10+37.04%79243.51%
ADBE240301C006200002024-02-23 3:08PM EST620.000.310.220.45+0.09+40.91%14736544.29%
ADBE240301C006225002024-02-23 11:04AM EST622.500.270.200.42-0.02-6.90%2712645.02%
ADBE240301C006250002024-02-23 3:07PM EST625.000.280.170.39+0.08+40.00%24761145.70%
ADBE240301C006275002024-02-23 10:06AM EST627.500.230.150.37+0.06+35.29%11946.53%
ADBE240301C006300002024-02-23 2:57PM EST630.000.200.030.21+0.05+33.33%24455143.80%
ADBE240301C006325002024-02-23 3:36PM EST632.500.160.110.33-0.02-11.11%51148.10%
ADBE240301C006350002024-02-23 2:55PM EST635.000.210.100.25+0.04+23.53%2517647.27%
ADBE240301C006400002024-02-23 3:42PM EST640.000.150.070.25+0.01+7.14%5713449.51%
ADBE240301C006450002024-02-23 2:56PM EST645.000.120.040.15+0.01+9.09%1720348.24%
ADBE240301C006500002024-02-23 3:12PM EST650.000.100.090.27+0.02+25.00%5979151.56%
ADBE240301C006550002024-02-21 11:25AM EST655.000.160.000.150.00-7415952.44%
ADBE240301C006600002024-02-22 1:28PM EST660.000.210.010.200.00-2118852.15%
ADBE240301C006650002024-02-16 3:52PM EST665.000.350.000.150.00-152651.95%
ADBE240301C006700002024-02-23 3:12PM EST670.000.130.000.35-0.04-23.53%756359.57%
ADBE240301C006750002024-02-23 2:37PM EST675.000.070.000.28-0.30-81.08%24759.86%
ADBE240301C006800002024-02-22 12:37PM EST680.000.020.000.150.00-510857.52%
ADBE240301C006850002024-02-23 2:37PM EST685.000.110.010.43+0.08+266.67%13867.38%
ADBE240301C006900002024-02-20 12:20PM EST690.000.110.000.260.00-33765.04%
ADBE240301C006950002024-02-16 10:19AM EST695.000.210.000.250.00-7466.60%
ADBE240301C007000002024-02-23 3:12PM EST700.000.010.000.10-0.15-93.75%2635761.91%
ADBE240301C007100002024-02-23 2:22PM EST710.000.010.010.050.00-1616662.11%
ADBE240301C007200002024-02-16 2:49PM EST720.000.090.000.290.00-105776.76%
ADBE240301C007300002024-02-16 12:07PM EST730.000.070.000.020.00-5212362.50%
ADBE240301C007400002024-02-16 12:15PM EST740.000.060.000.020.00-126465.63%
ADBE240301C007500002024-02-12 3:40PM EST750.000.180.000.240.00-1885.16%
ADBE240301C007600002024-02-20 9:58AM EST760.000.130.000.240.00-1488.48%
ADBE240301C007700002024-02-02 1:05PM EST770.000.330.000.400.00-1297.07%
ADBE240301C007800002024-02-01 1:26PM EST780.000.230.000.400.00--1100.29%
ADBE240301C007900002024-02-02 12:06PM EST790.000.240.000.400.00-11103.52%
ADBE240301C008000002024-01-25 1:22PM EST800.000.280.000.400.00-33106.64%
ADBE240301C008100002024-02-06 9:30AM EST810.000.360.000.400.00--1109.77%
ADBE240301C008200002024-02-01 1:32PM EST820.000.020.000.04-0.04-66.67%13190.63%
ADBE240301C008400002024-02-23 2:31PM EST840.000.020.000.03-0.03-60.00%11093.75%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240301P003200002024-02-23 12:44PM EST320.000.200.000.60+0.14+233.33%32167.77%
ADBE240301P003800002024-01-22 1:13PM EST380.000.100.000.910.00--1126.47%
ADBE240301P003900002024-01-12 3:33PM EST390.000.200.000.490.00--1109.18%
ADBE240301P004000002024-02-21 9:30AM EST400.000.120.000.400.00--899.41%
ADBE240301P004100002024-02-23 9:45AM EST410.000.030.000.24-0.07-70.00%21487.11%
ADBE240301P004300002024-02-22 3:58PM EST430.000.060.000.050.00-759363.28%
ADBE240301P004350002024-02-20 12:28PM EST435.000.240.000.140.00--1767.19%
ADBE240301P004400002024-02-21 12:27PM EST440.000.200.001.610.00-3890.28%
ADBE240301P004500002024-02-23 3:39PM EST450.000.040.000.05-0.21-84.00%6941852.73%
ADBE240301P004550002024-02-23 10:38AM EST455.000.100.020.42-0.18-64.29%55164.36%
ADBE240301P004600002024-02-23 1:04PM EST460.000.050.020.20-0.07-58.33%15155.86%
ADBE240301P004650002024-02-23 10:03AM EST465.000.330.040.43+0.12+57.14%21458.59%
ADBE240301P004700002024-02-23 1:10PM EST470.000.080.030.29-0.15-65.22%24152.59%
ADBE240301P004750002024-02-23 3:55PM EST475.000.100.080.16-0.15-60.00%379349.61%
ADBE240301P004800002024-02-23 3:42PM EST480.000.110.040.11-0.18-62.07%14421244.34%
ADBE240301P004850002024-02-23 3:35PM EST485.000.130.110.23-0.27-67.50%3440446.00%
ADBE240301P004900002024-02-23 2:40PM EST490.000.130.010.25-0.36-73.47%5343743.46%
ADBE240301P004950002024-02-23 3:25PM EST495.000.170.030.19-0.49-74.24%11115038.67%
ADBE240301P005000002024-02-23 3:39PM EST500.000.210.150.39-0.72-77.42%19539740.14%
ADBE240301P005050002024-02-23 3:45PM EST505.000.290.230.34-0.95-76.61%26141435.96%
ADBE240301P005100002024-02-23 3:52PM EST510.000.390.320.45-1.36-77.71%63046134.47%
ADBE240301P005150002024-02-23 3:57PM EST515.000.510.490.71-1.93-79.10%32963034.23%
ADBE240301P005200002024-02-23 3:59PM EST520.000.730.690.97-2.72-78.84%27927932.97%
ADBE240301P005225002024-02-23 3:40PM EST522.500.960.851.12-3.09-76.30%853232.24%
ADBE240301P005250002024-02-23 3:57PM EST525.001.031.041.19-3.57-77.61%38540230.76%
ADBE240301P005275002024-02-23 3:58PM EST527.501.331.161.59-4.19-75.91%2604531.35%
ADBE240301P005300002024-02-23 3:57PM EST530.001.711.651.76-4.79-73.69%32843630.18%
ADBE240301P005325002024-02-23 3:42PM EST532.501.901.922.26-5.20-73.24%1945830.57%
ADBE240301P005350002024-02-23 3:48PM EST535.002.242.402.72-6.06-73.01%37581430.36%
ADBE240301P005375002024-02-23 3:47PM EST537.502.722.893.10-6.93-71.81%12512829.49%
ADBE240301P005400002024-02-23 3:59PM EST540.003.513.453.70-7.45-67.97%36736829.28%
ADBE240301P005425002024-02-23 3:50PM EST542.503.954.154.60-8.20-67.49%10111229.85%
ADBE240301P005450002024-02-23 3:59PM EST545.005.045.055.25-7.21-58.86%1,38370729.13%
ADBE240301P005500002024-02-23 3:58PM EST550.007.106.957.30-9.30-56.71%84568829.25%
ADBE240301P005550002024-02-23 3:55PM EST555.009.609.409.75-11.75-55.04%37844029.23%
ADBE240301P005600002024-02-23 3:54PM EST560.0011.9012.2513.45-10.52-46.92%16661131.95%
ADBE240301P005650002024-02-23 3:53PM EST565.0015.7515.4517.00-10.77-40.61%6516733.00%
ADBE240301P005700002024-02-23 3:44PM EST570.0019.8318.6020.80-10.84-35.34%4328833.88%
ADBE240301P005750002024-02-23 2:50PM EST575.0022.2323.1524.95-16.46-42.54%1431935.16%
ADBE240301P005800002024-02-23 3:44PM EST580.0028.3027.5029.40-14.70-34.19%5513637.02%
ADBE240301P005850002024-02-23 3:20PM EST585.0031.8631.9533.85-16.04-33.49%815138.23%
ADBE240301P005900002024-02-23 1:23PM EST590.0034.9035.7038.80-14.11-28.79%3537441.77%
ADBE240301P005950002024-02-23 10:08AM EST595.0045.5740.4543.70-8.83-16.23%1816544.84%
ADBE240301P006000002024-02-23 1:46PM EST600.0045.6644.5049.05-14.48-24.08%737750.59%
ADBE240301P006050002024-02-21 11:47AM EST605.0059.1049.3053.95-10.96-15.64%19153.49%
ADBE240301P006075002024-02-23 2:05PM EST607.5051.9152.0056.40-16.41-24.02%41854.88%
ADBE240301P006100002024-02-23 9:48AM EST610.0061.0054.2058.90-17.01-21.80%35956.58%
ADBE240301P006125002024-02-22 11:01AM EST612.5073.2256.6561.350.00-4357.91%
ADBE240301P006150002024-02-23 12:47PM EST615.0059.7759.1064.05-12.13-16.87%4360.94%
ADBE240301P006175002024-02-20 3:00PM EST617.5079.3861.6566.350.00-1061.19%
ADBE240301P006200002024-02-21 3:37PM EST620.0085.9864.0568.800.00-233162.45%
ADBE240301P006225002024-02-22 9:32AM EST622.5080.2566.5071.30+6.00+8.08%5064.04%
ADBE240301P006250002024-02-21 3:56PM EST625.0086.8769.0073.350.00-232062.05%
ADBE240301P006275002024-02-16 12:28PM EST627.5066.0171.5076.500.00-1068.68%
ADBE240301P006300002024-02-21 3:42PM EST630.0095.7974.0078.600.00-151067.14%
ADBE240301P006350002024-02-21 3:56PM EST635.0097.3479.0583.750.00-55071.37%
ADBE240301P006400002024-02-16 2:33PM EST640.0086.0283.9589.000.00-2076.37%
ADBE240301P006450002024-02-05 10:21AM EST645.0027.8088.9093.700.00-3076.88%
ADBE240301P006500002024-02-16 10:17AM EST650.0081.9293.9599.000.00-1182.28%
ADBE240301P006550002024-02-20 10:30AM EST655.00123.5198.90103.750.00-1083.02%
ADBE240301P006600002024-02-01 3:45PM EST660.0037.59103.95108.700.00-1085.35%