Deutsche Märkte öffnen in 20 Minuten

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
484,69+1,26 (+0,26%)
Börsenschluss: 04:00PM EDT
485,10 +0,41 (+0,08%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240524C003100002024-04-30 9:51AM EDT310.00164.750.000.000.00--00.00%
ADBE240524C003200002024-05-17 11:27AM EDT320.00163.520.000.000.00-500.00%
ADBE240524C003300002024-05-17 3:00PM EDT330.00153.950.000.000.00-100.00%
ADBE240524C003500002024-05-16 12:09PM EDT350.00136.090.000.000.00--00.00%
ADBE240524C003600002024-05-14 1:52PM EDT360.00109.940.000.000.00-100.00%
ADBE240524C003700002024-05-16 11:52AM EDT370.00115.480.000.000.00-100.00%
ADBE240524C003900002024-05-01 9:38AM EDT390.0075.100.000.000.00--00.00%
ADBE240524C004000002024-05-20 11:31AM EDT400.0082.500.000.000.00-100.00%
ADBE240524C004100002024-05-06 11:49AM EDT410.0084.660.000.000.00--00.00%
ADBE240524C004200002024-05-13 12:32PM EDT420.0068.740.000.000.00-100.00%
ADBE240524C004250002024-05-01 9:39AM EDT425.0041.700.000.000.00--00.00%
ADBE240524C004350002024-05-20 3:24PM EDT435.0050.750.000.000.00-400.00%
ADBE240524C004400002024-05-17 11:27AM EDT440.0043.610.000.000.00-300.00%
ADBE240524C004450002024-05-17 11:26AM EDT445.0038.650.000.000.00-200.00%
ADBE240524C004500002024-05-15 11:58AM EDT450.0037.500.000.000.00-400.00%
ADBE240524C004550002024-05-14 2:32PM EDT455.0021.780.000.000.00--00.00%
ADBE240524C004575002024-05-16 1:38PM EDT457.5028.010.000.000.00--00.00%
ADBE240524C004600002024-05-20 1:45PM EDT460.0023.000.000.000.00-100.00%
ADBE240524C004625002024-05-14 1:52PM EDT462.5014.050.000.000.00-200.00%
ADBE240524C004650002024-05-20 12:59PM EDT465.0019.300.000.000.00-500.00%
ADBE240524C004675002024-05-14 1:48PM EDT467.5011.700.000.000.00-600.00%
ADBE240524C004700002024-05-20 3:18PM EDT470.0016.500.000.000.00-1200.00%
ADBE240524C004725002024-05-15 11:40AM EDT472.5017.450.000.000.00-3900.00%
ADBE240524C004750002024-05-20 3:41PM EDT475.0011.790.000.000.00-5700.00%
ADBE240524C004775002024-05-20 3:41PM EDT477.509.950.000.000.00-2400.00%
ADBE240524C004800002024-05-20 3:53PM EDT480.008.300.000.000.00-19200.00%
ADBE240524C004825002024-05-20 3:54PM EDT482.506.900.000.000.00-5900.00%
ADBE240524C004850002024-05-20 3:59PM EDT485.005.550.000.000.00-24100.20%
ADBE240524C004875002024-05-20 3:58PM EDT487.504.350.000.000.00-15701.56%
ADBE240524C004900002024-05-20 3:59PM EDT490.003.500.000.000.00-79003.13%
ADBE240524C004925002024-05-20 3:54PM EDT492.502.750.000.000.00-18003.13%
ADBE240524C004950002024-05-20 3:59PM EDT495.001.970.000.000.00-37006.25%
ADBE240524C004975002024-05-20 3:59PM EDT497.501.470.000.000.00-14306.25%
ADBE240524C005000002024-05-20 3:59PM EDT500.001.100.000.000.00-95606.25%
ADBE240524C005025002024-05-20 3:59PM EDT502.500.720.000.000.00-30406.25%
ADBE240524C005050002024-05-20 3:42PM EDT505.000.580.000.000.00-20106.25%
ADBE240524C005100002024-05-20 3:55PM EDT510.000.320.000.000.00-1,041012.50%
ADBE240524C005150002024-05-20 3:54PM EDT515.000.190.000.000.00-1,023012.50%
ADBE240524C005200002024-05-20 3:59PM EDT520.000.110.000.000.00-77012.50%
ADBE240524C005250002024-05-20 3:49PM EDT525.000.060.000.000.00-30012.50%
ADBE240524C005300002024-05-20 3:54PM EDT530.000.070.000.000.00-25012.50%
ADBE240524C005350002024-05-20 2:24PM EDT535.000.010.000.000.00-32025.00%
ADBE240524C005400002024-05-20 2:21PM EDT540.000.110.000.000.00-9025.00%
ADBE240524C005450002024-05-20 2:21PM EDT545.000.060.000.000.00-8025.00%
ADBE240524C005500002024-05-20 11:48AM EDT550.000.010.000.000.00-1025.00%
ADBE240524C005550002024-05-13 1:26PM EDT555.000.110.000.000.00-4025.00%
ADBE240524C005600002024-05-20 10:22AM EDT560.000.050.000.000.00-1025.00%
ADBE240524C005650002024-05-20 2:56PM EDT565.000.040.000.000.00-1025.00%
ADBE240524C005700002024-05-08 9:30AM EDT570.000.140.000.000.00-1025.00%
ADBE240524C005750002024-05-15 9:30AM EDT575.000.310.000.000.00-1025.00%
ADBE240524C005800002024-05-17 3:58PM EDT580.000.010.000.000.00-9025.00%
ADBE240524C005850002024-05-07 11:39AM EDT585.000.360.000.000.00--025.00%
ADBE240524C005900002024-05-13 3:51PM EDT590.000.050.000.000.00-2050.00%
ADBE240524C006000002024-04-29 9:51AM EDT600.000.100.000.000.00--050.00%
ADBE240524C006200002024-05-09 11:46AM EDT620.000.250.000.000.00-1050.00%
ADBE240524C006250002024-05-20 9:40AM EDT625.000.010.000.000.00-1050.00%
ADBE240524C006750002024-05-20 10:17AM EDT675.000.010.000.000.00-20050.00%
ADBE240524C006900002024-05-20 9:38AM EDT690.000.010.000.000.00-5050.00%
ADBE240524C007000002024-05-13 1:23PM EDT700.000.010.000.000.00-50050.00%
ADBE240524C007100002024-05-13 1:28PM EDT710.000.010.000.000.00-20050.00%
ADBE240524C007200002024-05-13 1:30PM EDT720.000.010.000.000.00-8050.00%
ADBE240524C007300002024-05-13 1:30PM EDT730.000.010.000.000.00-5050.00%
ADBE240524C007500002024-05-15 2:59PM EDT750.000.010.000.000.00-35050.00%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240524P003100002024-05-15 11:21AM EDT310.000.060.000.000.00-3050.00%
ADBE240524P003600002024-05-16 11:35AM EDT360.000.730.000.000.00-1050.00%
ADBE240524P003800002024-05-20 2:24PM EDT380.000.010.000.000.00-125050.00%
ADBE240524P003900002024-05-20 9:57AM EDT390.000.040.000.000.00-1050.00%
ADBE240524P004000002024-05-20 11:06AM EDT400.000.030.000.000.00-3050.00%
ADBE240524P004050002024-05-13 2:39PM EDT405.000.090.000.000.00-4025.00%
ADBE240524P004100002024-05-17 12:32PM EDT410.000.040.000.000.00-2025.00%
ADBE240524P004150002024-05-20 3:59PM EDT415.000.060.000.000.00-5025.00%
ADBE240524P004200002024-05-20 9:40AM EDT420.000.050.000.000.00-3025.00%
ADBE240524P004250002024-05-20 3:58PM EDT425.000.050.000.000.00-42025.00%
ADBE240524P004300002024-05-20 3:28PM EDT430.000.060.000.000.00-6025.00%
ADBE240524P004350002024-05-20 2:54PM EDT435.000.070.000.000.00-27025.00%
ADBE240524P004400002024-05-20 2:58PM EDT440.000.080.000.000.00-118025.00%
ADBE240524P004450002024-05-20 12:33PM EDT445.000.080.000.000.00-40012.50%
ADBE240524P004500002024-05-20 3:49PM EDT450.000.110.000.000.00-1,056012.50%
ADBE240524P004550002024-05-20 3:54PM EDT455.000.200.000.000.00-358012.50%
ADBE240524P004575002024-05-20 3:49PM EDT457.500.210.000.000.00-1,215012.50%
ADBE240524P004600002024-05-20 3:58PM EDT460.000.300.000.000.00-619012.50%
ADBE240524P004625002024-05-20 3:58PM EDT462.500.410.000.000.00-279012.50%
ADBE240524P004650002024-05-20 3:53PM EDT465.000.530.000.000.00-32306.25%
ADBE240524P004675002024-05-20 3:48PM EDT467.500.730.000.000.00-13906.25%
ADBE240524P004700002024-05-20 3:59PM EDT470.001.020.000.000.00-25706.25%
ADBE240524P004725002024-05-20 3:50PM EDT472.501.440.000.000.00-13606.25%
ADBE240524P004750002024-05-20 3:59PM EDT475.001.920.000.000.00-18806.25%
ADBE240524P004775002024-05-20 3:36PM EDT477.502.450.000.000.00-12303.13%
ADBE240524P004800002024-05-20 3:52PM EDT480.003.350.000.000.00-16003.13%
ADBE240524P004825002024-05-20 3:55PM EDT482.504.400.000.000.00-10201.56%
ADBE240524P004850002024-05-20 3:59PM EDT485.005.600.000.000.00-12800.00%
ADBE240524P004875002024-05-20 3:12PM EDT487.506.950.000.000.00-4600.00%
ADBE240524P004900002024-05-20 3:36PM EDT490.008.200.000.000.00-2000.00%
ADBE240524P004925002024-05-20 1:28PM EDT492.5012.310.000.000.00-1400.00%
ADBE240524P004950002024-05-20 10:09AM EDT495.0013.900.000.000.00-200.00%
ADBE240524P004975002024-05-17 2:50PM EDT497.5015.650.000.000.00-100.00%
ADBE240524P005000002024-05-20 3:48PM EDT500.0016.300.000.000.00-1800.00%
ADBE240524P005050002024-05-16 10:59AM EDT505.0021.060.000.000.00-300.00%
ADBE240524P005100002024-05-20 10:45AM EDT510.0028.130.000.000.00-100.00%
ADBE240524P005150002024-05-16 10:14AM EDT515.0029.400.000.000.00-200.00%
ADBE240524P005200002024-05-15 10:30AM EDT520.0041.180.000.000.00-100.00%
ADBE240524P005250002024-05-09 10:04AM EDT525.0037.690.000.000.00-900.00%
ADBE240524P005300002024-05-06 11:13AM EDT530.0037.000.000.000.00-100.00%
ADBE240524P005350002024-05-01 9:35AM EDT535.0071.350.000.000.00-200.00%
ADBE240524P005400002024-05-17 11:03AM EDT540.0057.500.000.000.00-400.00%
ADBE240524P005500002024-04-26 9:30AM EDT550.0077.050.000.000.00-100.00%
ADBE240524P005550002024-04-15 1:30PM EDT555.0083.0068.0071.900.00-1089.26%
ADBE240524P005700002024-04-08 11:21AM EDT570.0087.1574.5580.000.00--00.00%
ADBE240524P006650002024-05-20 1:11PM EDT665.00180.500.000.000.00-100.00%