Deutsche Märkte geschlossen
Nikkei 225
27.782,93 -100,85 (-0,36%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Bitcoin EUR
25.618,83 -417,85 (-1,60%) CMC Crypto 200
609,33 -9,91 (-1,60%) Nasdaq Compositive
12.013,47 +87,24 (+0,73%) S&P 500
4.050,83 +23,02 (+0,57%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331C00260000 | 2023-03-02 3:11PM EDT | 260.00 | 76.00 | 117.95 | 123.90 | 0.00 | - | 1 | 1 | 333.98% |
| ADBE230331C00280000 | 2023-03-02 12:58PM EDT | 280.00 | 52.50 | 97.80 | 104.30 | 0.00 | - | - | 1 | 292.48% |
| ADBE230331C00285000 | 2023-03-15 12:38PM EDT | 285.00 | 47.95 | 94.65 | 97.40 | 0.00 | - | - | 1 | 204.10% |
| ADBE230331C00300000 | 2023-03-21 1:35PM EDT | 300.00 | 69.85 | 79.70 | 82.50 | 0.00 | - | 1 | 7 | 178.71% |
| ADBE230331C00305000 | 2023-03-16 9:43AM EDT | 305.00 | 43.72 | 75.15 | 77.35 | 0.00 | - | 1 | 19 | 160.16% |
| ADBE230331C00307500 | 2023-03-14 10:37AM EDT | 307.50 | 32.40 | 72.05 | 75.30 | 0.00 | - | - | 1 | 176.37% |
| ADBE230331C00310000 | 2023-03-15 2:48PM EDT | 310.00 | 28.25 | 69.95 | 72.45 | 0.00 | - | 4 | 19 | 155.57% |
| ADBE230331C00312500 | 2023-03-14 12:19PM EDT | 312.50 | 27.30 | 67.30 | 69.90 | 0.00 | - | - | 2 | 148.05% |
| ADBE230331C00315000 | 2023-03-15 2:15PM EDT | 315.00 | 23.00 | 64.95 | 67.60 | 0.00 | - | 1 | 11 | 152.30% |
| ADBE230331C00317500 | 2023-03-14 3:54PM EDT | 317.50 | 22.60 | 62.20 | 65.25 | 0.00 | - | - | 5 | 152.93% |
| ADBE230331C00320000 | 2023-03-30 2:33PM EDT | 320.00 | 60.95 | 59.85 | 62.45 | +2.42 | +4.13% | 36 | 68 | 135.55% |
| ADBE230331C00322500 | 2023-03-16 9:50AM EDT | 322.50 | 23.98 | 58.20 | 59.85 | 0.00 | - | - | 11 | 125.88% |
| ADBE230331C00325000 | 2023-03-30 2:33PM EDT | 325.00 | 55.97 | 54.85 | 57.40 | +5.97 | +11.94% | 1 | 44 | 123.44% |
| ADBE230331C00327500 | 2023-03-16 11:02AM EDT | 327.50 | 24.95 | 52.75 | 55.00 | 0.00 | - | - | 33 | 122.75% |
| ADBE230331C00330000 | 2023-03-27 11:50AM EDT | 330.00 | 41.20 | 49.95 | 52.35 | 0.00 | - | 2 | 83 | 111.43% |
| ADBE230331C00332500 | 2023-03-22 3:48PM EDT | 332.50 | 34.79 | 48.40 | 49.70 | 0.00 | - | 5 | 23 | 99.22% |
| ADBE230331C00335000 | 2023-03-29 2:54PM EDT | 335.00 | 43.80 | 45.85 | 47.35 | 0.00 | - | 3 | 503 | 101.86% |
| ADBE230331C00337500 | 2023-03-29 2:54PM EDT | 337.50 | 41.30 | 42.95 | 45.05 | 0.00 | - | 2 | 11 | 104.54% |
| ADBE230331C00340000 | 2023-03-30 12:08PM EDT | 340.00 | 41.00 | 40.85 | 42.25 | +2.52 | +6.55% | 2 | 63 | 88.09% |
| ADBE230331C00342500 | 2023-03-30 9:30AM EDT | 342.50 | 39.20 | 38.25 | 39.90 | +2.00 | +5.38% | 1 | 18 | 89.45% |
| ADBE230331C00345000 | 2023-03-30 10:07AM EDT | 345.00 | 34.15 | 35.45 | 37.35 | +0.85 | +2.55% | 1 | 112 | 82.81% |
| ADBE230331C00347500 | 2023-03-30 9:30AM EDT | 347.50 | 34.44 | 33.35 | 34.85 | +10.36 | +43.02% | 1 | 143 | 78.03% |
| ADBE230331C00350000 | 2023-03-30 3:04PM EDT | 350.00 | 31.25 | 30.90 | 32.30 | +2.95 | +10.42% | 8 | 173 | 71.48% |
| ADBE230331C00352500 | 2023-03-30 3:07PM EDT | 352.50 | 28.55 | 28.40 | 29.75 | +2.44 | +9.35% | 5 | 39 | 64.94% |
| ADBE230331C00355000 | 2023-03-30 2:52PM EDT | 355.00 | 25.53 | 25.45 | 27.35 | +1.78 | +7.49% | 10 | 208 | 63.57% |
| ADBE230331C00357500 | 2023-03-30 3:15PM EDT | 357.50 | 23.20 | 23.10 | 25.10 | +0.55 | +2.43% | 9 | 79 | 65.19% |
| ADBE230331C00360000 | 2023-03-30 2:38PM EDT | 360.00 | 20.83 | 21.30 | 22.30 | +0.93 | +4.67% | 9 | 352 | 52.39% |
| ADBE230331C00362500 | 2023-03-30 3:53PM EDT | 362.50 | 18.50 | 19.10 | 20.05 | +2.00 | +12.12% | 8 | 86 | 53.56% |
| ADBE230331C00365000 | 2023-03-30 3:06PM EDT | 365.00 | 16.21 | 15.95 | 17.40 | +1.21 | +8.07% | 62 | 420 | 45.02% |
| ADBE230331C00367500 | 2023-03-30 11:23AM EDT | 367.50 | 13.77 | 13.15 | 14.70 | +0.77 | +5.92% | 7 | 153 | 35.11% |
| ADBE230331C00370000 | 2023-03-30 3:53PM EDT | 370.00 | 11.35 | 11.60 | 12.30 | +0.50 | +4.61% | 90 | 449 | 32.52% |
| ADBE230331C00372500 | 2023-03-30 3:53PM EDT | 372.50 | 8.95 | 9.05 | 10.00 | +1.05 | +13.29% | 69 | 491 | 30.84% |
| ADBE230331C00375000 | 2023-03-30 3:38PM EDT | 375.00 | 6.95 | 6.80 | 7.70 | +0.26 | +3.89% | 290 | 2,305 | 27.76% |
| ADBE230331C00377500 | 2023-03-30 3:59PM EDT | 377.50 | 5.15 | 5.15 | 5.50 | +0.50 | +10.75% | 246 | 472 | 24.61% |
| ADBE230331C00380000 | 2023-03-30 3:57PM EDT | 380.00 | 3.35 | 3.20 | 3.45 | +0.34 | +11.30% | 941 | 2,114 | 21.16% |
| ADBE230331C00382500 | 2023-03-30 3:57PM EDT | 382.50 | 1.90 | 1.88 | 2.09 | -0.30 | -13.64% | 536 | 657 | 21.07% |
| ADBE230331C00385000 | 2023-03-30 3:55PM EDT | 385.00 | 1.00 | 0.91 | 1.09 | -0.50 | -33.33% | 338 | 947 | 20.46% |
| ADBE230331C00387500 | 2023-03-30 3:40PM EDT | 387.50 | 0.44 | 0.43 | 0.54 | -0.40 | -47.62% | 250 | 2,582 | 20.70% |
| ADBE230331C00390000 | 2023-03-30 3:55PM EDT | 390.00 | 0.24 | 0.20 | 0.27 | -0.17 | -41.46% | 334 | 906 | 21.53% |
| ADBE230331C00392500 | 2023-03-30 3:58PM EDT | 392.50 | 0.10 | 0.07 | 0.13 | -0.17 | -62.96% | 134 | 150 | 22.32% |
| ADBE230331C00395000 | 2023-03-30 3:58PM EDT | 395.00 | 0.05 | 0.05 | 0.08 | -0.13 | -72.22% | 101 | 655 | 24.22% |
| ADBE230331C00397500 | 2023-03-30 3:04PM EDT | 397.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 69 | 413 | 25.98% |
| ADBE230331C00400000 | 2023-03-30 3:51PM EDT | 400.00 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 69 | 734 | 31.45% |
| ADBE230331C00405000 | 2023-03-30 12:05PM EDT | 405.00 | 0.02 | 0.00 | 0.07 | -0.02 | -50.00% | 1 | 125 | 37.70% |
| ADBE230331C00410000 | 2023-03-30 3:57PM EDT | 410.00 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 2 | 159 | 37.89% |
| ADBE230331C00415000 | 2023-03-30 3:55PM EDT | 415.00 | 0.02 | 0.00 | 0.49 | -0.03 | -60.00% | 6 | 179 | 61.62% |
| ADBE230331C00420000 | 2023-03-29 1:40PM EDT | 420.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 181 | 51.17% |
| ADBE230331C00425000 | 2023-03-30 10:27AM EDT | 425.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 4 | 361 | 54.69% |
| ADBE230331C00430000 | 2023-03-29 11:57AM EDT | 430.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 33 | 57.81% |
| ADBE230331C00435000 | 2023-03-29 9:42AM EDT | 435.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 1 | 6 | 88.28% |
| ADBE230331C00440000 | 2023-03-21 3:36PM EDT | 440.00 | 0.19 | 0.00 | 0.36 | 0.00 | - | 1 | 20 | 91.21% |
| ADBE230331C00445000 | 2023-03-27 12:09PM EDT | 445.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 21 | 123.97% |
| ADBE230331C00450000 | 2023-03-22 3:44PM EDT | 450.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 131.06% |
| ADBE230331C00455000 | 2023-02-16 11:55AM EDT | 455.00 | 0.81 | 0.00 | 0.25 | 0.00 | - | - | 4 | 103.91% |
| ADBE230331C00460000 | 2023-02-17 11:37AM EDT | 460.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 15 | 0 | 109.38% |
| ADBE230331C00470000 | 2023-03-20 10:27AM EDT | 470.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 36 | 100.78% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331P00200000 | 2023-03-03 2:56PM EDT | 200.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 306.25% |
| ADBE230331P00210000 | 2023-03-03 2:56PM EDT | 210.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 293.75% |
| ADBE230331P00220000 | 2023-03-20 11:00AM EDT | 220.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 225.00% |
| ADBE230331P00230000 | 2023-03-21 11:02AM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 215.63% |
| ADBE230331P00235000 | 2023-03-22 11:59AM EDT | 235.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 14 | 234.38% |
| ADBE230331P00240000 | 2023-03-24 2:44PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 187.50% |
| ADBE230331P00245000 | 2023-03-16 12:52PM EDT | 245.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 11 | 203.13% |
| ADBE230331P00250000 | 2023-03-22 12:44PM EDT | 250.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 297 | 226.56% |
| ADBE230331P00255000 | 2023-03-24 2:44PM EDT | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 51 | 175.00% |
| ADBE230331P00260000 | 2023-03-24 2:36PM EDT | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 303 | 181.25% |
| ADBE230331P00265000 | 2023-03-30 12:34PM EDT | 265.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 10 | 59 | 159.38% |
| ADBE230331P00270000 | 2023-03-28 10:24AM EDT | 270.00 | 0.27 | 0.00 | 0.04 | 0.00 | - | 1 | 58 | 160.94% |
| ADBE230331P00275000 | 2023-03-29 11:28AM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 132 | 150.00% |
| ADBE230331P00280000 | 2023-03-23 10:12AM EDT | 280.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 3 | 72 | 150.78% |
| ADBE230331P00285000 | 2023-03-29 10:20AM EDT | 285.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 78 | 134.38% |
| ADBE230331P00287500 | 2023-03-21 9:45AM EDT | 287.50 | 0.05 | 0.00 | 0.22 | 0.00 | - | - | 5 | 160.55% |
| ADBE230331P00290000 | 2023-03-29 12:54PM EDT | 290.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 100 | 126.56% |
| ADBE230331P00295000 | 2023-03-30 9:50AM EDT | 295.00 | 0.03 | 0.00 | 0.03 | -0.10 | -76.92% | 4 | 359 | 118.75% |
| ADBE230331P00300000 | 2023-03-29 1:19PM EDT | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 501 | 112.50% |
| ADBE230331P00302500 | 2023-03-23 2:55PM EDT | 302.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 29 | 108.59% |
| ADBE230331P00305000 | 2023-03-29 12:54PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 99 | 96.88% |
| ADBE230331P00307500 | 2023-03-28 3:11PM EDT | 307.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 231 | 101.56% |
| ADBE230331P00310000 | 2023-03-30 11:16AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 722 | 98.44% |
| ADBE230331P00312500 | 2023-03-27 10:09AM EDT | 312.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 26 | 96.88% |
| ADBE230331P00315000 | 2023-03-30 1:21PM EDT | 315.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 16 | 661 | 91.41% |
| ADBE230331P00317500 | 2023-03-28 10:54AM EDT | 317.50 | 0.15 | 0.00 | 0.03 | 0.00 | - | 2 | 35 | 87.50% |
| ADBE230331P00320000 | 2023-03-30 12:28PM EDT | 320.00 | 0.08 | 0.00 | 0.03 | +0.07 | +700.00% | 1 | 134 | 84.38% |
| ADBE230331P00322500 | 2023-03-28 1:08PM EDT | 322.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 53 | 73.44% |
| ADBE230331P00325000 | 2023-03-30 3:31PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 617 | 70.31% |
| ADBE230331P00327500 | 2023-03-29 2:08PM EDT | 327.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 92 | 67.19% |
| ADBE230331P00330000 | 2023-03-30 3:32PM EDT | 330.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 43 | 337 | 72.66% |
| ADBE230331P00332500 | 2023-03-30 11:53AM EDT | 332.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 16 | 164 | 67.19% |
| ADBE230331P00335000 | 2023-03-30 11:14AM EDT | 335.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 20 | 114 | 64.06% |
| ADBE230331P00337500 | 2023-03-30 2:33PM EDT | 337.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 3 | 62 | 62.50% |
| ADBE230331P00340000 | 2023-03-30 1:18PM EDT | 340.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 29 | 845 | 60.94% |
| ADBE230331P00342500 | 2023-03-30 3:36PM EDT | 342.50 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 11 | 122 | 55.86% |
| ADBE230331P00345000 | 2023-03-30 2:30PM EDT | 345.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 44 | 714 | 53.91% |
| ADBE230331P00347500 | 2023-03-30 2:12PM EDT | 347.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 46 | 145 | 51.56% |
| ADBE230331P00350000 | 2023-03-30 3:52PM EDT | 350.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 183 | 876 | 49.61% |
| ADBE230331P00352500 | 2023-03-30 2:10PM EDT | 352.50 | 0.08 | 0.03 | 0.06 | 0.00 | - | 120 | 472 | 48.63% |
| ADBE230331P00355000 | 2023-03-30 3:52PM EDT | 355.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 63 | 369 | 43.75% |
| ADBE230331P00357500 | 2023-03-30 3:33PM EDT | 357.50 | 0.05 | 0.04 | 0.13 | -0.08 | -61.54% | 58 | 596 | 46.29% |
| ADBE230331P00360000 | 2023-03-30 3:27PM EDT | 360.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 159 | 563 | 37.31% |
| ADBE230331P00362500 | 2023-03-30 3:55PM EDT | 362.50 | 0.06 | 0.05 | 0.07 | -0.17 | -73.91% | 86 | 507 | 34.38% |
| ADBE230331P00365000 | 2023-03-30 3:35PM EDT | 365.00 | 0.08 | 0.06 | 0.08 | -0.23 | -74.19% | 240 | 696 | 31.06% |
| ADBE230331P00367500 | 2023-03-30 3:54PM EDT | 367.50 | 0.12 | 0.10 | 0.13 | -0.41 | -77.36% | 177 | 267 | 29.54% |
| ADBE230331P00370000 | 2023-03-30 3:56PM EDT | 370.00 | 0.16 | 0.12 | 0.17 | -0.69 | -81.18% | 624 | 646 | 26.66% |
| ADBE230331P00372500 | 2023-03-30 3:55PM EDT | 372.50 | 0.27 | 0.20 | 0.28 | -0.98 | -78.40% | 198 | 872 | 24.85% |
| ADBE230331P00375000 | 2023-03-30 3:52PM EDT | 375.00 | 0.50 | 0.39 | 0.49 | -1.32 | -72.53% | 456 | 532 | 23.34% |
| ADBE230331P00377500 | 2023-03-30 3:55PM EDT | 377.50 | 0.79 | 0.71 | 0.84 | -1.81 | -69.62% | 305 | 290 | 21.70% |
| ADBE230331P00380000 | 2023-03-30 3:57PM EDT | 380.00 | 1.45 | 1.40 | 1.51 | -2.45 | -62.82% | 417 | 221 | 20.78% |
| ADBE230331P00382500 | 2023-03-30 3:09PM EDT | 382.50 | 3.40 | 2.44 | 2.65 | -1.30 | -27.66% | 298 | 67 | 20.72% |
| ADBE230331P00385000 | 2023-03-30 3:00PM EDT | 385.00 | 5.00 | 3.80 | 4.25 | -1.35 | -21.26% | 163 | 90 | 21.07% |
| ADBE230331P00387500 | 2023-03-30 2:38PM EDT | 387.50 | 7.30 | 5.70 | 6.15 | -6.50 | -47.10% | 6 | 21 | 20.85% |
| ADBE230331P00390000 | 2023-03-30 3:09PM EDT | 390.00 | 9.60 | 8.00 | 9.25 | -1.10 | -10.28% | 3 | 38 | 34.62% |
| ADBE230331P00392500 | 2023-03-30 9:46AM EDT | 392.50 | 13.30 | 10.30 | 11.90 | +0.40 | +3.10% | 6 | 17 | 42.60% |
| ADBE230331P00395000 | 2023-03-27 10:29AM EDT | 395.00 | 20.04 | 12.65 | 13.95 | 0.00 | - | 1 | 1 | 41.94% |
| ADBE230331P00400000 | 2023-03-29 3:58PM EDT | 400.00 | 21.10 | 17.60 | 19.60 | 0.00 | - | 6 | 3 | 62.45% |
| ADBE230331P00405000 | 2023-02-10 10:45AM EDT | 405.00 | 39.63 | 72.40 | 80.00 | 0.00 | - | - | 0 | 554.75% |
| ADBE230331P00410000 | 2023-03-06 11:54AM EDT | 410.00 | 61.14 | 27.70 | 29.95 | 0.00 | - | - | 1 | 68.26% |
| ADBE230331P00465000 | 2023-02-10 12:47PM EDT | 465.00 | 96.20 | 132.25 | 139.70 | 0.00 | - | - | 0 | 716.48% |
| ADBE230331P00490000 | 2023-03-06 11:54AM EDT | 490.00 | 140.87 | 107.50 | 110.00 | 0.00 | - | 4 | 0 | 178.32% |
