Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
381,90+2,74 (+0,72%)
Börsenschluss: 04:00PM EDT
380,51 -1,39 (-0,36%)
Nachbörse: 04:12PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230331C002600002023-03-02 3:11PM EDT260.0076.00117.95123.900.00-11333.98%
ADBE230331C002800002023-03-02 12:58PM EDT280.0052.5097.80104.300.00--1292.48%
ADBE230331C002850002023-03-15 12:38PM EDT285.0047.9594.6597.400.00--1204.10%
ADBE230331C003000002023-03-21 1:35PM EDT300.0069.8579.7082.500.00-17178.71%
ADBE230331C003050002023-03-16 9:43AM EDT305.0043.7275.1577.350.00-119160.16%
ADBE230331C003075002023-03-14 10:37AM EDT307.5032.4072.0575.300.00--1176.37%
ADBE230331C003100002023-03-15 2:48PM EDT310.0028.2569.9572.450.00-419155.57%
ADBE230331C003125002023-03-14 12:19PM EDT312.5027.3067.3069.900.00--2148.05%
ADBE230331C003150002023-03-15 2:15PM EDT315.0023.0064.9567.600.00-111152.30%
ADBE230331C003175002023-03-14 3:54PM EDT317.5022.6062.2065.250.00--5152.93%
ADBE230331C003200002023-03-30 2:33PM EDT320.0060.9559.8562.45+2.42+4.13%3668135.55%
ADBE230331C003225002023-03-16 9:50AM EDT322.5023.9858.2059.850.00--11125.88%
ADBE230331C003250002023-03-30 2:33PM EDT325.0055.9754.8557.40+5.97+11.94%144123.44%
ADBE230331C003275002023-03-16 11:02AM EDT327.5024.9552.7555.000.00--33122.75%
ADBE230331C003300002023-03-27 11:50AM EDT330.0041.2049.9552.350.00-283111.43%
ADBE230331C003325002023-03-22 3:48PM EDT332.5034.7948.4049.700.00-52399.22%
ADBE230331C003350002023-03-29 2:54PM EDT335.0043.8045.8547.350.00-3503101.86%
ADBE230331C003375002023-03-29 2:54PM EDT337.5041.3042.9545.050.00-211104.54%
ADBE230331C003400002023-03-30 12:08PM EDT340.0041.0040.8542.25+2.52+6.55%26388.09%
ADBE230331C003425002023-03-30 9:30AM EDT342.5039.2038.2539.90+2.00+5.38%11889.45%
ADBE230331C003450002023-03-30 10:07AM EDT345.0034.1535.4537.35+0.85+2.55%111282.81%
ADBE230331C003475002023-03-30 9:30AM EDT347.5034.4433.3534.85+10.36+43.02%114378.03%
ADBE230331C003500002023-03-30 3:04PM EDT350.0031.2530.9032.30+2.95+10.42%817371.48%
ADBE230331C003525002023-03-30 3:07PM EDT352.5028.5528.4029.75+2.44+9.35%53964.94%
ADBE230331C003550002023-03-30 2:52PM EDT355.0025.5325.4527.35+1.78+7.49%1020863.57%
ADBE230331C003575002023-03-30 3:15PM EDT357.5023.2023.1025.10+0.55+2.43%97965.19%
ADBE230331C003600002023-03-30 2:38PM EDT360.0020.8321.3022.30+0.93+4.67%935252.39%
ADBE230331C003625002023-03-30 3:53PM EDT362.5018.5019.1020.05+2.00+12.12%88653.56%
ADBE230331C003650002023-03-30 3:06PM EDT365.0016.2115.9517.40+1.21+8.07%6242045.02%
ADBE230331C003675002023-03-30 11:23AM EDT367.5013.7713.1514.70+0.77+5.92%715335.11%
ADBE230331C003700002023-03-30 3:53PM EDT370.0011.3511.6012.30+0.50+4.61%9044932.52%
ADBE230331C003725002023-03-30 3:53PM EDT372.508.959.0510.00+1.05+13.29%6949130.84%
ADBE230331C003750002023-03-30 3:38PM EDT375.006.956.807.70+0.26+3.89%2902,30527.76%
ADBE230331C003775002023-03-30 3:59PM EDT377.505.155.155.50+0.50+10.75%24647224.61%
ADBE230331C003800002023-03-30 3:57PM EDT380.003.353.203.45+0.34+11.30%9412,11421.16%
ADBE230331C003825002023-03-30 3:57PM EDT382.501.901.882.09-0.30-13.64%53665721.07%
ADBE230331C003850002023-03-30 3:55PM EDT385.001.000.911.09-0.50-33.33%33894720.46%
ADBE230331C003875002023-03-30 3:40PM EDT387.500.440.430.54-0.40-47.62%2502,58220.70%
ADBE230331C003900002023-03-30 3:55PM EDT390.000.240.200.27-0.17-41.46%33490621.53%
ADBE230331C003925002023-03-30 3:58PM EDT392.500.100.070.13-0.17-62.96%13415022.32%
ADBE230331C003950002023-03-30 3:58PM EDT395.000.050.050.08-0.13-72.22%10165524.22%
ADBE230331C003975002023-03-30 3:04PM EDT397.500.040.030.05-0.05-55.56%6941325.98%
ADBE230331C004000002023-03-30 3:51PM EDT400.000.040.020.08-0.01-20.00%6973431.45%
ADBE230331C004050002023-03-30 12:05PM EDT405.000.020.000.07-0.02-50.00%112537.70%
ADBE230331C004100002023-03-30 3:57PM EDT410.000.020.020.02-0.05-71.43%215937.89%
ADBE230331C004150002023-03-30 3:55PM EDT415.000.020.000.49-0.03-60.00%617961.62%
ADBE230331C004200002023-03-29 1:40PM EDT420.000.020.010.030.00-818151.17%
ADBE230331C004250002023-03-30 10:27AM EDT425.000.010.010.03-0.02-66.67%436154.69%
ADBE230331C004300002023-03-29 11:57AM EDT430.000.010.000.030.00-73357.81%
ADBE230331C004350002023-03-29 9:42AM EDT435.000.020.000.460.00-1688.28%
ADBE230331C004400002023-03-21 3:36PM EDT440.000.190.000.360.00-12091.21%
ADBE230331C004450002023-03-27 12:09PM EDT445.000.060.001.500.00-221123.97%
ADBE230331C004500002023-03-22 3:44PM EDT450.000.020.001.500.00-18131.06%
ADBE230331C004550002023-02-16 11:55AM EDT455.000.810.000.250.00--4103.91%
ADBE230331C004600002023-02-17 11:37AM EDT460.000.370.000.250.00-150109.38%
ADBE230331C004700002023-03-20 10:27AM EDT470.000.010.000.050.00-3036100.78%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230331P002000002023-03-03 2:56PM EDT200.000.020.000.080.00-11306.25%
ADBE230331P002100002023-03-03 2:56PM EDT210.000.030.000.110.00-12293.75%
ADBE230331P002200002023-03-20 11:00AM EDT220.000.110.000.010.00-144225.00%
ADBE230331P002300002023-03-21 11:02AM EDT230.000.010.000.020.00-15215.63%
ADBE230331P002350002023-03-22 11:59AM EDT235.000.030.000.080.00-314234.38%
ADBE230331P002400002023-03-24 2:44PM EDT240.000.020.000.010.00-152187.50%
ADBE230331P002450002023-03-16 12:52PM EDT245.000.040.000.040.00-711203.13%
ADBE230331P002500002023-03-22 12:44PM EDT250.000.030.000.190.00-1297226.56%
ADBE230331P002550002023-03-24 2:44PM EDT255.000.020.000.020.00-151175.00%
ADBE230331P002600002023-03-24 2:36PM EDT260.000.030.000.050.00-2303181.25%
ADBE230331P002650002023-03-30 12:34PM EDT265.000.020.000.02-0.01-33.33%1059159.38%
ADBE230331P002700002023-03-28 10:24AM EDT270.000.270.000.040.00-158160.94%
ADBE230331P002750002023-03-29 11:28AM EDT275.000.010.000.030.00-1132150.00%
ADBE230331P002800002023-03-23 10:12AM EDT280.000.080.000.060.00-372150.78%
ADBE230331P002850002023-03-29 10:20AM EDT285.000.010.000.030.00-878134.38%
ADBE230331P002875002023-03-21 9:45AM EDT287.500.050.000.220.00--5160.55%
ADBE230331P002900002023-03-29 12:54PM EDT290.000.020.000.030.00-1100126.56%
ADBE230331P002950002023-03-30 9:50AM EDT295.000.030.000.03-0.10-76.92%4359118.75%
ADBE230331P003000002023-03-29 1:19PM EDT300.000.010.000.030.00-24501112.50%
ADBE230331P003025002023-03-23 2:55PM EDT302.500.120.000.030.00--29108.59%
ADBE230331P003050002023-03-29 12:54PM EDT305.000.010.000.010.00-189996.88%
ADBE230331P003075002023-03-28 3:11PM EDT307.500.020.000.030.00-8231101.56%
ADBE230331P003100002023-03-30 11:16AM EDT310.000.010.000.030.00-1472298.44%
ADBE230331P003125002023-03-27 10:09AM EDT312.500.030.000.040.00-22696.88%
ADBE230331P003150002023-03-30 1:21PM EDT315.000.040.000.03+0.03+300.00%1666191.41%
ADBE230331P003175002023-03-28 10:54AM EDT317.500.150.000.030.00-23587.50%
ADBE230331P003200002023-03-30 12:28PM EDT320.000.080.000.03+0.07+700.00%113484.38%
ADBE230331P003225002023-03-28 1:08PM EDT322.500.050.000.010.00-65373.44%
ADBE230331P003250002023-03-30 3:31PM EDT325.000.010.000.01-0.02-66.67%1561770.31%
ADBE230331P003275002023-03-29 2:08PM EDT327.500.030.000.010.00-259267.19%
ADBE230331P003300002023-03-30 3:32PM EDT330.000.010.010.03-0.01-50.00%4333772.66%
ADBE230331P003325002023-03-30 11:53AM EDT332.500.030.000.03+0.01+50.00%1616467.19%
ADBE230331P003350002023-03-30 11:14AM EDT335.000.020.000.03-0.01-33.33%2011464.06%
ADBE230331P003375002023-03-30 2:33PM EDT337.500.030.010.03-0.03-50.00%36262.50%
ADBE230331P003400002023-03-30 1:18PM EDT340.000.020.020.03-0.02-50.00%2984560.94%
ADBE230331P003425002023-03-30 3:36PM EDT342.500.030.010.03-0.05-62.50%1112255.86%
ADBE230331P003450002023-03-30 2:30PM EDT345.000.020.020.03-0.02-50.00%4471453.91%
ADBE230331P003475002023-03-30 2:12PM EDT347.500.050.020.040.00-4614551.56%
ADBE230331P003500002023-03-30 3:52PM EDT350.000.030.020.04-0.02-40.00%18387649.61%
ADBE230331P003525002023-03-30 2:10PM EDT352.500.080.030.060.00-12047248.63%
ADBE230331P003550002023-03-30 3:52PM EDT355.000.050.030.05-0.06-54.55%6336943.75%
ADBE230331P003575002023-03-30 3:33PM EDT357.500.050.040.13-0.08-61.54%5859646.29%
ADBE230331P003600002023-03-30 3:27PM EDT360.000.060.050.06-0.11-64.71%15956337.31%
ADBE230331P003625002023-03-30 3:55PM EDT362.500.060.050.07-0.17-73.91%8650734.38%
ADBE230331P003650002023-03-30 3:35PM EDT365.000.080.060.08-0.23-74.19%24069631.06%
ADBE230331P003675002023-03-30 3:54PM EDT367.500.120.100.13-0.41-77.36%17726729.54%
ADBE230331P003700002023-03-30 3:56PM EDT370.000.160.120.17-0.69-81.18%62464626.66%
ADBE230331P003725002023-03-30 3:55PM EDT372.500.270.200.28-0.98-78.40%19887224.85%
ADBE230331P003750002023-03-30 3:52PM EDT375.000.500.390.49-1.32-72.53%45653223.34%
ADBE230331P003775002023-03-30 3:55PM EDT377.500.790.710.84-1.81-69.62%30529021.70%
ADBE230331P003800002023-03-30 3:57PM EDT380.001.451.401.51-2.45-62.82%41722120.78%
ADBE230331P003825002023-03-30 3:09PM EDT382.503.402.442.65-1.30-27.66%2986720.72%
ADBE230331P003850002023-03-30 3:00PM EDT385.005.003.804.25-1.35-21.26%1639021.07%
ADBE230331P003875002023-03-30 2:38PM EDT387.507.305.706.15-6.50-47.10%62120.85%
ADBE230331P003900002023-03-30 3:09PM EDT390.009.608.009.25-1.10-10.28%33834.62%
ADBE230331P003925002023-03-30 9:46AM EDT392.5013.3010.3011.90+0.40+3.10%61742.60%
ADBE230331P003950002023-03-27 10:29AM EDT395.0020.0412.6513.950.00-1141.94%
ADBE230331P004000002023-03-29 3:58PM EDT400.0021.1017.6019.600.00-6362.45%
ADBE230331P004050002023-02-10 10:45AM EDT405.0039.6372.4080.000.00--0554.75%
ADBE230331P004100002023-03-06 11:54AM EDT410.0061.1427.7029.950.00--168.26%
ADBE230331P004650002023-02-10 12:47PM EDT465.0096.20132.25139.700.00--0716.48%
ADBE230331P004900002023-03-06 11:54AM EDT490.00140.87107.50110.000.00-40178.32%