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
62.566,70 +880,79 (+1,43%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00435000 | 2024-06-14 9:44AM EDT | 435.00 | 95.50 | 123.55 | 128.00 | 0.00 | - | 3 | 2 | 211.02% |
| ADBE240802C00450000 | 2024-07-09 11:47AM EDT | 450.00 | 115.30 | 88.60 | 96.15 | 0.00 | - | 1 | 4 | 107.78% |
| ADBE240802C00455000 | 2024-07-23 2:08PM EDT | 455.00 | 94.42 | 85.70 | 91.20 | 0.00 | - | 1 | 1 | 75.73% |
| ADBE240802C00460000 | 2024-07-26 10:02AM EDT | 460.00 | 80.34 | 80.75 | 85.30 | -40.09 | -33.29% | 1 | 6 | 64.84% |
| ADBE240802C00465000 | 2024-07-22 11:56AM EDT | 465.00 | 76.36 | 75.75 | 80.35 | -15.19 | -16.59% | 4 | 15 | 61.72% |
| ADBE240802C00470000 | 2024-07-25 2:37PM EDT | 470.00 | 71.32 | 70.80 | 75.35 | 0.00 | - | 1 | 2 | 58.57% |
| ADBE240802C00475000 | 2024-07-25 12:41PM EDT | 475.00 | 65.79 | 65.85 | 70.40 | -0.36 | -0.54% | 1 | 1 | 55.76% |
| ADBE240802C00480000 | 2024-07-23 12:45PM EDT | 480.00 | 70.74 | 60.80 | 66.05 | 0.00 | - | 1 | 5 | 56.18% |
| ADBE240802C00485000 | 2024-07-25 11:41AM EDT | 485.00 | 52.75 | 55.90 | 60.35 | +3.40 | +6.89% | 22 | 8 | 68.97% |
| ADBE240802C00495000 | 2024-07-23 11:49AM EDT | 495.00 | 58.47 | 46.10 | 50.85 | 0.00 | - | 1 | 1 | 62.90% |
| ADBE240802C00500000 | 2024-07-26 3:48PM EDT | 500.00 | 43.83 | 41.25 | 45.95 | -21.17 | -32.57% | 31 | 2 | 58.69% |
| ADBE240802C00505000 | 2024-07-22 2:48PM EDT | 505.00 | 38.17 | 36.65 | 40.15 | -14.96 | -28.16% | 11 | 6 | 49.26% |
| ADBE240802C00510000 | 2024-07-26 10:51AM EDT | 510.00 | 29.40 | 31.95 | 35.95 | +0.54 | +1.87% | 2 | 16 | 48.91% |
| ADBE240802C00515000 | 2024-07-26 2:00PM EDT | 515.00 | 29.17 | 28.15 | 30.65 | +8.10 | +38.44% | 10 | 22 | 42.41% |
| ADBE240802C00520000 | 2024-07-25 9:30AM EDT | 520.00 | 19.06 | 23.65 | 26.55 | -1.31 | -6.43% | 1 | 34 | 41.51% |
| ADBE240802C00522500 | 2024-07-26 3:18PM EDT | 522.50 | 21.70 | 21.55 | 24.20 | +5.15 | +31.12% | 1 | - | 39.45% |
| ADBE240802C00525000 | 2024-07-25 10:20AM EDT | 525.00 | 13.71 | 19.50 | 21.85 | 0.00 | - | 1 | 31 | 37.31% |
| ADBE240802C00530000 | 2024-07-26 3:09PM EDT | 530.00 | 15.94 | 16.10 | 17.55 | +4.36 | +37.65% | 19 | 80 | 34.23% |
| ADBE240802C00532500 | 2024-07-26 12:37PM EDT | 532.50 | 15.80 | 14.40 | 15.70 | +6.10 | +62.89% | 7 | - | 33.51% |
| ADBE240802C00535000 | 2024-07-26 3:19PM EDT | 535.00 | 12.57 | 12.95 | 14.70 | +1.92 | +18.03% | 38 | 90 | 35.50% |
| ADBE240802C00537500 | 2024-07-26 3:54PM EDT | 537.50 | 12.00 | 11.20 | 13.45 | +1.33 | +12.46% | 67 | 78 | 36.21% |
| ADBE240802C00540000 | 2024-07-26 3:57PM EDT | 540.00 | 9.80 | 9.90 | 11.95 | +3.10 | +46.27% | 132 | 181 | 35.74% |
| ADBE240802C00542500 | 2024-07-26 3:52PM EDT | 542.50 | 9.08 | 7.80 | 9.70 | +1.48 | +19.47% | 183 | 35 | 32.47% |
| ADBE240802C00545000 | 2024-07-26 3:50PM EDT | 545.00 | 7.30 | 7.35 | 8.00 | +0.65 | +9.77% | 209 | 80 | 30.71% |
| ADBE240802C00547500 | 2024-07-26 3:52PM EDT | 547.50 | 6.01 | 6.30 | 7.00 | -0.69 | -10.30% | 79 | 24 | 30.93% |
| ADBE240802C00550000 | 2024-07-26 3:59PM EDT | 550.00 | 5.69 | 3.95 | 5.90 | +2.44 | +75.08% | 675 | 150 | 30.45% |
| ADBE240802C00555000 | 2024-07-26 3:54PM EDT | 555.00 | 3.59 | 2.81 | 4.25 | -0.58 | -13.91% | 193 | 187 | 30.34% |
| ADBE240802C00557500 | 2024-07-26 3:50PM EDT | 557.50 | 3.40 | 2.56 | 3.75 | -0.34 | -9.09% | 44 | 83 | 31.03% |
| ADBE240802C00560000 | 2024-07-26 3:55PM EDT | 560.00 | 1.80 | 2.30 | 2.80 | +0.24 | +15.38% | 154 | 139 | 29.48% |
| ADBE240802C00562500 | 2024-07-26 3:43PM EDT | 562.50 | 2.24 | 1.81 | 2.57 | -0.11 | -4.68% | 15 | 49 | 30.73% |
| ADBE240802C00565000 | 2024-07-26 3:54PM EDT | 565.00 | 1.56 | 1.47 | 1.98 | -0.14 | -8.24% | 481 | 92 | 29.96% |
| ADBE240802C00567500 | 2024-07-26 3:26PM EDT | 567.50 | 1.59 | 1.13 | 1.72 | +0.18 | +12.77% | 20 | 84 | 30.57% |
| ADBE240802C00570000 | 2024-07-26 3:45PM EDT | 570.00 | 1.13 | 0.81 | 1.59 | -0.21 | -15.67% | 90 | 185 | 31.75% |
| ADBE240802C00572500 | 2024-07-26 3:39PM EDT | 572.50 | 0.87 | 0.68 | 1.00 | +0.27 | +45.00% | 508 | 61 | 29.55% |
| ADBE240802C00575000 | 2024-07-26 3:59PM EDT | 575.00 | 0.79 | 0.29 | 1.00 | -0.01 | -1.25% | 279 | 120 | 31.29% |
| ADBE240802C00577500 | 2024-07-26 3:39PM EDT | 577.50 | 0.56 | 0.44 | 0.92 | +0.18 | +47.37% | 531 | 49 | 32.32% |
| ADBE240802C00580000 | 2024-07-26 3:54PM EDT | 580.00 | 0.42 | 0.25 | 0.62 | -0.27 | -39.13% | 107 | 116 | 31.06% |
| ADBE240802C00582500 | 2024-07-25 1:57PM EDT | 582.50 | 0.50 | 0.17 | 1.34 | 0.00 | - | 3 | 9 | 39.11% |
| ADBE240802C00585000 | 2024-07-26 3:25PM EDT | 585.00 | 0.26 | 0.03 | 0.68 | -0.13 | -33.33% | 50 | 117 | 34.79% |
| ADBE240802C00590000 | 2024-07-26 2:50PM EDT | 590.00 | 0.22 | 0.06 | 0.45 | -0.18 | -45.00% | 375 | 488 | 34.84% |
| ADBE240802C00595000 | 2024-07-26 12:55PM EDT | 595.00 | 0.22 | 0.01 | 1.07 | -0.22 | -50.00% | 2 | 177 | 44.95% |
| ADBE240802C00600000 | 2024-07-26 2:50PM EDT | 600.00 | 0.12 | 0.06 | 0.20 | -0.08 | -40.00% | 39 | 154 | 35.30% |
| ADBE240802C00605000 | 2024-07-26 3:53PM EDT | 605.00 | 0.08 | 0.02 | 0.10 | -0.13 | -61.90% | 36 | 116 | 34.28% |
| ADBE240802C00610000 | 2024-07-25 1:58PM EDT | 610.00 | 0.10 | 0.01 | 0.12 | +0.02 | +25.00% | 25 | 60 | 37.40% |
| ADBE240802C00615000 | 2024-07-26 2:35PM EDT | 615.00 | 0.08 | 0.01 | 1.16 | -0.31 | -79.49% | 1 | 37 | 50.54% |
| ADBE240802C00620000 | 2024-07-25 10:13AM EDT | 620.00 | 0.06 | 0.01 | 1.15 | 0.00 | - | 4 | 80 | 53.08% |
| ADBE240802C00625000 | 2024-07-23 12:56PM EDT | 625.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 1 | 19 | 42.97% |
| ADBE240802C00630000 | 2024-07-26 9:46AM EDT | 630.00 | 0.17 | 0.00 | 0.40 | +0.05 | +41.67% | 2 | 38 | 54.69% |
| ADBE240802C00635000 | 2024-07-15 11:17AM EDT | 635.00 | 0.56 | 0.01 | 1.12 | 0.00 | - | 2 | 9 | 60.38% |
| ADBE240802C00640000 | 2024-07-22 12:43PM EDT | 640.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 19 | 20 | 51.47% |
| ADBE240802C00645000 | 2024-07-17 1:45PM EDT | 645.00 | 1.27 | 0.00 | 1.32 | 0.00 | - | - | 1 | 66.99% |
| ADBE240802C00650000 | 2024-07-24 11:20AM EDT | 650.00 | 0.57 | 0.00 | 1.02 | 0.00 | - | 1 | 55 | 66.50% |
| ADBE240802C00670000 | 2024-07-24 11:01AM EDT | 670.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 53 | 72.17% |
| ADBE240802C00680000 | 2024-07-26 2:46PM EDT | 680.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 34 | 10 | 56.25% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00300000 | 2024-07-16 2:07PM EDT | 300.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 176.56% |
| ADBE240802P00310000 | 2024-07-24 3:37PM EDT | 310.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 10 | 142.58% |
| ADBE240802P00320000 | 2024-07-24 3:40PM EDT | 320.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 21 | 22 | 155.27% |
| ADBE240802P00350000 | 2024-07-22 11:42AM EDT | 350.00 | 0.04 | 0.00 | 1.10 | 0.00 | - | 29 | 70 | 149.32% |
| ADBE240802P00380000 | 2024-07-23 9:36AM EDT | 380.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 20 | 111.33% |
| ADBE240802P00390000 | 2024-07-09 2:43PM EDT | 390.00 | 0.26 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 116.31% |
| ADBE240802P00400000 | 2024-07-09 3:22PM EDT | 400.00 | 0.18 | 0.00 | 1.10 | 0.00 | - | 2 | 3 | 108.50% |
| ADBE240802P00405000 | 2024-07-11 9:32AM EDT | 405.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 104.59% |
| ADBE240802P00410000 | 2024-07-26 3:13PM EDT | 410.00 | 0.04 | 0.00 | 0.04 | -0.05 | -55.56% | 11 | 13 | 68.36% |
| ADBE240802P00415000 | 2024-06-14 10:27AM EDT | 415.00 | 2.35 | 0.00 | 1.49 | 0.00 | - | 1 | 0 | 101.95% |
| ADBE240802P00420000 | 2024-07-10 11:50AM EDT | 420.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 77.73% |
| ADBE240802P00425000 | 2024-07-08 11:44AM EDT | 425.00 | 0.17 | 0.00 | 1.11 | 0.00 | - | 2 | 10 | 89.65% |
| ADBE240802P00430000 | 2024-07-08 9:45AM EDT | 430.00 | 0.20 | 0.00 | 1.12 | 0.00 | - | 2 | 3 | 86.08% |
| ADBE240802P00435000 | 2024-06-25 3:19PM EDT | 435.00 | 0.70 | 0.01 | 1.73 | 0.00 | - | 6 | 16 | 88.94% |
| ADBE240802P00440000 | 2024-07-25 12:48PM EDT | 440.00 | 0.09 | 0.01 | 1.13 | 0.00 | - | 1 | 22 | 79.00% |
| ADBE240802P00445000 | 2024-07-26 2:56PM EDT | 445.00 | 0.10 | 0.01 | 0.62 | -18.19 | -99.45% | 49 | 1 | 68.60% |
| ADBE240802P00450000 | 2024-07-26 9:51AM EDT | 450.00 | 0.11 | 0.01 | 0.22 | -0.04 | -26.67% | 18 | 105 | 56.84% |
| ADBE240802P00455000 | 2024-07-25 3:54PM EDT | 455.00 | 0.36 | 0.01 | 1.17 | 0.00 | - | 10 | 19 | 68.56% |
| ADBE240802P00460000 | 2024-07-26 3:53PM EDT | 460.00 | 0.40 | 0.01 | 0.53 | -0.19 | -32.20% | 30 | 10 | 57.23% |
| ADBE240802P00465000 | 2024-07-01 12:09PM EDT | 465.00 | 0.75 | 0.01 | 1.03 | 0.00 | - | 2 | 4 | 60.01% |
| ADBE240802P00470000 | 2024-07-26 1:19PM EDT | 470.00 | 0.16 | 0.01 | 0.50 | -0.19 | -54.29% | 27 | 35 | 50.29% |
| ADBE240802P00475000 | 2024-07-25 2:10PM EDT | 475.00 | 0.15 | 0.15 | 0.91 | -0.09 | -37.50% | 3 | 69 | 53.17% |
| ADBE240802P00480000 | 2024-07-26 9:47AM EDT | 480.00 | 0.38 | 0.02 | 0.38 | +0.03 | +8.57% | 4 | 63 | 46.83% |
| ADBE240802P00485000 | 2024-07-26 3:53PM EDT | 485.00 | 0.35 | 0.20 | 0.73 | -0.27 | -43.55% | 34 | 68 | 49.15% |
| ADBE240802P00490000 | 2024-07-26 11:20AM EDT | 490.00 | 0.38 | 0.14 | 0.56 | -0.09 | -19.15% | 11 | 26 | 43.14% |
| ADBE240802P00495000 | 2024-07-26 3:25PM EDT | 495.00 | 0.48 | 0.18 | 0.70 | -0.12 | -20.00% | 16 | 43 | 41.46% |
| ADBE240802P00500000 | 2024-07-26 3:54PM EDT | 500.00 | 0.55 | 0.30 | 0.60 | -1.15 | -67.65% | 39 | 115 | 36.57% |
| ADBE240802P00505000 | 2024-07-26 3:39PM EDT | 505.00 | 0.71 | 0.32 | 0.93 | -0.62 | -46.62% | 526 | 66 | 36.43% |
| ADBE240802P00510000 | 2024-07-26 3:39PM EDT | 510.00 | 0.83 | 0.18 | 1.06 | -0.47 | -36.15% | 530 | 152 | 33.64% |
| ADBE240802P00515000 | 2024-07-26 3:56PM EDT | 515.00 | 1.17 | 0.80 | 1.43 | -1.99 | -62.97% | 35 | 217 | 32.25% |
| ADBE240802P00520000 | 2024-07-26 3:59PM EDT | 520.00 | 1.88 | 1.53 | 2.09 | -2.71 | -59.04% | 71 | 159 | 31.73% |
| ADBE240802P00522500 | 2024-07-26 3:05PM EDT | 522.50 | 2.59 | 1.73 | 2.40 | -2.49 | -49.02% | 42 | - | 30.93% |
| ADBE240802P00525000 | 2024-07-26 3:59PM EDT | 525.00 | 2.50 | 2.18 | 2.84 | -3.20 | -56.14% | 53 | 171 | 30.52% |
| ADBE240802P00527500 | 2024-07-26 3:45PM EDT | 527.50 | 3.37 | 1.85 | 3.75 | -1.13 | -25.11% | 29 | - | 31.78% |
| ADBE240802P00530000 | 2024-07-26 3:48PM EDT | 530.00 | 4.00 | 3.15 | 3.95 | -3.60 | -47.37% | 81 | 515 | 29.74% |
| ADBE240802P00532500 | 2024-07-26 3:48PM EDT | 532.50 | 4.70 | 3.65 | 4.85 | -3.90 | -45.35% | 33 | - | 30.16% |
| ADBE240802P00535000 | 2024-07-26 3:53PM EDT | 535.00 | 5.67 | 3.70 | 6.65 | -3.95 | -41.06% | 496 | 972 | 33.37% |
| ADBE240802P00537500 | 2024-07-26 3:59PM EDT | 537.50 | 6.35 | 4.85 | 7.65 | -4.63 | -42.17% | 53 | 309 | 33.28% |
| ADBE240802P00540000 | 2024-07-26 3:59PM EDT | 540.00 | 7.30 | 6.55 | 7.90 | -2.30 | -23.96% | 188 | 200 | 30.33% |
| ADBE240802P00542500 | 2024-07-26 3:53PM EDT | 542.50 | 8.65 | 7.95 | 8.55 | -0.80 | -8.47% | 164 | 31 | 28.43% |
| ADBE240802P00545000 | 2024-07-26 3:53PM EDT | 545.00 | 10.05 | 8.95 | 9.90 | -1.58 | -13.59% | 71 | 146 | 28.50% |
| ADBE240802P00547500 | 2024-07-26 3:13PM EDT | 547.50 | 11.30 | 10.00 | 11.20 | -7.05 | -38.42% | 36 | 30 | 28.00% |
| ADBE240802P00550000 | 2024-07-26 3:53PM EDT | 550.00 | 12.93 | 10.20 | 12.85 | -7.10 | -35.45% | 46 | 138 | 28.31% |
| ADBE240802P00555000 | 2024-07-26 1:31PM EDT | 555.00 | 14.40 | 14.20 | 17.25 | -7.70 | -34.84% | 26 | 59 | 32.02% |
| ADBE240802P00557500 | 2024-07-26 12:45PM EDT | 557.50 | 17.89 | 16.85 | 18.95 | +5.54 | +44.86% | 19 | 49 | 31.60% |
| ADBE240802P00560000 | 2024-07-26 10:07AM EDT | 560.00 | 17.85 | 18.10 | 20.85 | -2.68 | -13.05% | 4 | 76 | 31.62% |
| ADBE240802P00562500 | 2024-07-23 2:48PM EDT | 562.50 | 18.05 | 20.55 | 22.70 | 0.00 | - | 4 | 10 | 31.07% |
| ADBE240802P00565000 | 2024-07-25 10:05AM EDT | 565.00 | 33.70 | 22.50 | 25.40 | 0.00 | - | 2 | 45 | 34.25% |
| ADBE240802P00567500 | 2024-07-25 9:49AM EDT | 567.50 | 33.28 | 24.05 | 27.40 | 0.00 | - | 5 | 8 | 33.95% |
| ADBE240802P00570000 | 2024-07-24 1:21PM EDT | 570.00 | 29.23 | 25.75 | 30.20 | -7.72 | -20.89% | 1 | 49 | 37.60% |
| ADBE240802P00572500 | 2024-07-24 10:28AM EDT | 572.50 | 35.58 | 29.35 | 33.35 | 0.00 | - | 4 | 0 | 42.97% |
| ADBE240802P00575000 | 2024-07-25 12:21PM EDT | 575.00 | 38.33 | 31.25 | 35.55 | +0.35 | +0.92% | 1 | 27 | 43.56% |
| ADBE240802P00580000 | 2024-07-26 12:45PM EDT | 580.00 | 34.65 | 35.15 | 40.30 | -8.33 | -19.38% | 10 | 1 | 46.24% |
| ADBE240802P00585000 | 2024-07-05 10:54AM EDT | 585.00 | 19.75 | 40.30 | 45.10 | 0.00 | - | 1 | 0 | 48.91% |
| ADBE240802P00595000 | 2024-07-05 2:49PM EDT | 595.00 | 23.89 | 49.30 | 55.40 | 0.00 | - | 2 | 0 | 58.11% |
| ADBE240802P00600000 | 2024-07-17 1:35PM EDT | 600.00 | 37.65 | 55.25 | 60.00 | 0.00 | - | - | 0 | 59.05% |
| ADBE240802P00605000 | 2024-07-25 3:07PM EDT | 605.00 | 70.30 | 59.30 | 65.35 | 0.00 | - | 2 | 2 | 64.83% |
| ADBE240802P00610000 | 2024-07-24 3:54PM EDT | 610.00 | 77.38 | 64.30 | 70.35 | 0.00 | - | 2 | 0 | 68.23% |
| ADBE240802P00670000 | 2024-07-25 3:59PM EDT | 670.00 | 133.45 | 124.80 | 130.00 | 0.00 | - | 18 | 2 | 101.28% |
| ADBE240802P00680000 | 2024-07-25 3:36PM EDT | 680.00 | 141.91 | 134.30 | 140.35 | 0.00 | - | 8 | 0 | 109.85% |
