Deutsche Märkte geschlossen

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
512,90-0,98 (-0,19%)
Börsenschluss: 04:00PM EDT
511,42 -1,49 (-0,29%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230929C003600002023-09-19 3:06PM EDT360.00180.87148.30157.200.00-10201.25%
ADBE230929C003900002023-08-25 11:55AM EDT390.00130.70118.05126.600.00-11158.28%
ADBE230929C003950002023-08-18 1:25PM EDT395.00115.91131.00136.550.00-11244.51%
ADBE230929C004000002023-09-20 9:37AM EDT400.00146.40108.80117.900.00-2396.04%
ADBE230929C004050002023-09-15 3:58PM EDT405.00124.80104.20111.450.00-21139.58%
ADBE230929C004100002023-09-12 2:48PM EDT410.00133.92100.90105.800.00--187.74%
ADBE230929C004350002023-09-18 3:34PM EDT435.0096.3775.9580.800.00-101068.16%
ADBE230929C004450002023-09-14 3:10PM EDT445.00111.1166.5069.850.00-3154.98%
ADBE230929C004500002023-09-22 1:14PM EDT450.0066.2562.0065.15-3.45-4.95%1460.01%
ADBE230929C004700002023-09-22 3:05PM EDT470.0044.7042.0545.20-1.60-3.46%462759.12%
ADBE230929C004750002023-09-22 2:47PM EDT475.0038.6838.1540.20-4.72-10.88%1353.97%
ADBE230929C004800002023-09-22 2:47PM EDT480.0034.7933.2535.50-3.84-9.94%2350.78%
ADBE230929C004850002023-09-21 11:27AM EDT485.0035.4628.8530.400.00-1844.75%
ADBE230929C004900002023-09-22 12:49PM EDT490.0028.6524.3526.20-30.35-51.44%21843.77%
ADBE230929C004950002023-09-19 1:53PM EDT495.0024.5119.9522.25-21.71-46.97%2842.97%
ADBE230929C005000002023-09-22 11:15AM EDT500.0020.1315.4517.75+1.68+9.11%131438.62%
ADBE230929C005050002023-09-22 3:57PM EDT505.0013.2513.0014.10-1.62-10.89%693237.03%
ADBE230929C005100002023-09-22 3:58PM EDT510.0010.239.9510.40-1.41-12.11%1103133.92%
ADBE230929C005150002023-09-22 3:54PM EDT515.007.427.307.75-1.73-18.91%7888433.33%
ADBE230929C005200002023-09-22 3:54PM EDT520.005.065.105.45-1.67-24.81%40922232.31%
ADBE230929C005250002023-09-22 3:57PM EDT525.003.623.603.85-1.13-23.79%32023132.31%
ADBE230929C005300002023-09-22 3:59PM EDT530.002.472.332.58-0.88-26.27%93751132.03%
ADBE230929C005325002023-09-22 3:39PM EDT532.502.221.782.09-0.89-28.62%11314831.95%
ADBE230929C005350002023-09-22 3:57PM EDT535.001.551.391.72-0.80-34.04%19230732.15%
ADBE230929C005375002023-09-22 3:56PM EDT537.501.371.111.39-0.81-37.16%6710932.22%
ADBE230929C005400002023-09-22 3:55PM EDT540.001.060.981.12-0.58-35.37%20429632.31%
ADBE230929C005425002023-09-22 3:44PM EDT542.500.810.790.94-0.69-46.00%1168432.81%
ADBE230929C005450002023-09-22 3:44PM EDT545.000.720.620.74-0.55-43.31%20157332.79%
ADBE230929C005475002023-09-22 3:45PM EDT547.500.530.500.60-0.46-46.46%439633.06%
ADBE230929C005500002023-09-22 3:57PM EDT550.000.480.400.48-0.32-40.00%20681233.25%
ADBE230929C005525002023-09-22 3:46PM EDT552.500.360.300.42-0.34-48.57%1921834.03%
ADBE230929C005550002023-09-22 3:59PM EDT555.000.330.240.33-0.28-45.90%8917134.11%
ADBE230929C005575002023-09-22 3:57PM EDT557.500.240.190.30-0.34-58.62%129235.11%
ADBE230929C005600002023-09-22 3:52PM EDT560.000.220.200.24-0.22-50.00%25336735.30%
ADBE230929C005625002023-09-22 12:10PM EDT562.500.240.100.22-0.16-40.00%4210136.23%
ADBE230929C005650002023-09-22 3:45PM EDT565.000.130.100.15-0.19-59.38%11218135.55%
ADBE230929C005675002023-09-21 1:57PM EDT567.500.280.080.170.00-56837.65%
ADBE230929C005700002023-09-22 3:03PM EDT570.000.110.060.15-0.13-54.17%15624138.28%
ADBE230929C005725002023-09-22 10:19AM EDT572.500.120.090.14-0.07-36.84%36139.26%
ADBE230929C005750002023-09-22 3:07PM EDT575.000.080.040.13-0.11-57.89%7714140.23%
ADBE230929C005800002023-09-22 2:01PM EDT580.000.070.020.28-0.13-65.00%7318947.80%
ADBE230929C005850002023-09-22 2:33PM EDT585.000.070.050.27-0.07-50.00%1118750.29%
ADBE230929C005900002023-09-22 3:33PM EDT590.000.040.010.26-0.06-60.00%13714452.73%
ADBE230929C005950002023-09-22 3:23PM EDT595.000.050.010.10-0.02-28.57%9218448.63%
ADBE230929C006000002023-09-22 2:38PM EDT600.000.020.000.26-0.02-50.00%631652.73%
ADBE230929C006050002023-09-21 12:19PM EDT605.000.260.000.260.00-332655.18%
ADBE230929C006100002023-09-21 3:27PM EDT610.000.030.000.080.00-516950.39%
ADBE230929C006150002023-09-22 11:18AM EDT615.000.120.000.26+0.07+140.00%77459.86%
ADBE230929C006200002023-09-22 11:12AM EDT620.000.020.010.04-0.08-80.00%2912351.95%
ADBE230929C006250002023-09-22 11:18AM EDT625.000.100.000.26+0.09+900.00%73764.45%
ADBE230929C006300002023-09-21 2:31PM EDT630.000.090.000.260.00-17966.70%
ADBE230929C006350002023-09-14 3:31PM EDT635.001.050.000.250.00--768.56%
ADBE230929C006400002023-09-20 10:09AM EDT640.000.080.000.250.00-113970.70%
ADBE230929C006500002023-09-20 11:43AM EDT650.000.030.000.030.00-4012860.94%
ADBE230929C006600002023-09-21 3:12PM EDT660.000.020.000.200.00-211477.25%
ADBE230929C006700002023-09-15 1:06PM EDT670.000.050.000.220.00-227582.13%
ADBE230929C006800002023-09-22 11:09AM EDT680.000.020.000.200.00-11385.16%
ADBE230929C006900002023-09-15 9:53AM EDT690.000.040.000.020.00-1371.88%
ADBE230929C007000002023-09-21 10:58AM EDT700.000.060.000.250.00-12095.12%
ADBE230929C007100002023-09-14 3:25PM EDT710.000.170.000.250.00-21298.83%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE230929P002600002023-08-29 1:26PM EDT260.000.010.000.240.00--1200.78%
ADBE230929P003000002023-08-30 9:51AM EDT300.000.050.000.240.00-139161.33%
ADBE230929P003100002023-08-28 1:13PM EDT310.000.090.000.240.00--1152.15%
ADBE230929P003200002023-08-30 12:55PM EDT320.000.080.000.240.00--1143.36%
ADBE230929P003300002023-09-05 2:32PM EDT330.000.090.000.240.00-66134.77%
ADBE230929P003400002023-09-07 12:35PM EDT340.000.050.000.250.00--40126.95%
ADBE230929P003500002023-09-13 3:48PM EDT350.000.030.000.010.00-46187.50%
ADBE230929P003600002023-09-06 10:17AM EDT360.000.120.000.250.00-56110.74%
ADBE230929P003700002023-09-11 9:51AM EDT370.000.090.000.250.00-119102.93%
ADBE230929P003750002023-09-07 10:38AM EDT375.000.150.000.310.00-126101.76%
ADBE230929P003800002023-09-18 9:56AM EDT380.000.030.000.250.00-1895.31%
ADBE230929P003850002023-09-12 9:32AM EDT385.000.050.000.250.00-1891.60%
ADBE230929P003900002023-09-18 9:30AM EDT390.000.050.000.250.00-1787.89%
ADBE230929P003950002023-09-06 9:33AM EDT395.000.200.000.250.00-10784.18%
ADBE230929P004000002023-09-15 9:44AM EDT400.000.160.000.100.00-13272.66%
ADBE230929P004050002023-09-22 2:19PM EDT405.000.040.000.25-0.24-85.71%1476.95%
ADBE230929P004100002023-09-13 1:11PM EDT410.000.170.000.100.00-1466.02%
ADBE230929P004150002023-09-18 10:00AM EDT415.000.070.000.260.00-1970.22%
ADBE230929P004200002023-09-22 11:12AM EDT420.000.040.000.07-0.05-55.56%12457.42%
ADBE230929P004250002023-09-22 11:45AM EDT425.000.080.000.26+0.05+166.67%11563.18%
ADBE230929P004300002023-09-21 10:50AM EDT430.000.080.000.280.00-1960.25%
ADBE230929P004350002023-09-22 12:51PM EDT435.000.150.010.29+0.06+66.67%59957.32%
ADBE230929P004400002023-09-22 2:17PM EDT440.000.080.010.30+0.05+166.67%352054.00%
ADBE230929P004450002023-09-22 3:22PM EDT445.000.090.010.18-0.06-40.00%807751.61%
ADBE230929P004500002023-09-22 3:06PM EDT450.000.110.070.16-0.05-31.25%49557547.27%
ADBE230929P004550002023-09-22 3:14PM EDT455.000.140.120.21-0.13-48.15%41361645.61%
ADBE230929P004600002023-09-22 3:31PM EDT460.000.190.180.27-0.19-50.00%9110343.75%
ADBE230929P004650002023-09-22 3:59PM EDT465.000.360.340.48-0.11-23.40%9925244.39%
ADBE230929P004700002023-09-22 3:58PM EDT470.000.560.450.55-0.07-11.11%14315441.50%
ADBE230929P004750002023-09-22 3:53PM EDT475.000.700.640.78-0.16-18.60%9115640.41%
ADBE230929P004800002023-09-22 3:57PM EDT480.001.010.921.07-0.26-20.47%35840939.01%
ADBE230929P004850002023-09-22 3:36PM EDT485.001.321.201.56-0.39-22.81%8422538.34%
ADBE230929P004900002023-09-22 3:48PM EDT490.001.771.812.03-0.63-26.25%47043736.40%
ADBE230929P004950002023-09-22 3:58PM EDT495.002.652.522.81-0.45-14.52%17219835.28%
ADBE230929P005000002023-09-22 3:59PM EDT500.003.753.653.85-0.43-10.29%23640434.14%
ADBE230929P005050002023-09-22 3:59PM EDT505.005.035.005.25-0.60-10.66%1651,25033.15%
ADBE230929P005100002023-09-22 3:59PM EDT510.007.056.757.05-0.35-4.73%48694132.19%
ADBE230929P005150002023-09-22 3:59PM EDT515.009.259.109.40-0.29-3.04%47338731.60%
ADBE230929P005200002023-09-22 3:57PM EDT520.0012.0011.8512.25-0.44-3.54%25832531.11%
ADBE230929P005250002023-09-22 3:58PM EDT525.0015.3014.8016.25+0.50+3.38%13622533.63%
ADBE230929P005300002023-09-22 3:59PM EDT530.0019.1218.7520.60+1.02+5.64%8929536.60%
ADBE230929P005325002023-09-22 3:36PM EDT532.5018.9820.4022.10-0.30-1.56%395034.23%
ADBE230929P005350002023-09-22 3:32PM EDT535.0020.7322.8524.15-1.89-8.36%4515034.17%
ADBE230929P005375002023-09-21 3:10PM EDT537.5024.0024.6027.000.00-225838.64%
ADBE230929P005400002023-09-22 3:55PM EDT540.0027.6026.9529.15-0.17-0.61%4014338.87%
ADBE230929P005425002023-09-22 3:02PM EDT542.5029.1029.1031.70+2.25+8.38%613641.47%
ADBE230929P005450002023-09-22 9:30AM EDT545.0030.5031.4533.65+0.35+1.16%68339.84%
ADBE230929P005475002023-09-22 3:58PM EDT547.5034.3733.5036.55+4.90+16.63%45644.86%
ADBE230929P005500002023-09-22 3:58PM EDT550.0036.8235.8038.80-0.07-0.19%339345.14%
ADBE230929P005525002023-09-22 9:54AM EDT552.5038.7138.4541.25+3.97+11.43%56446.80%
ADBE230929P005550002023-09-22 2:10PM EDT555.0041.2840.6043.70+1.68+4.24%19548.39%
ADBE230929P005575002023-09-22 9:38AM EDT557.5047.0443.2046.45+29.04+161.33%2852.41%
ADBE230929P005600002023-09-22 3:08PM EDT560.0045.0545.7049.55+3.10+7.39%33058.94%
ADBE230929P005625002023-09-14 3:13PM EDT562.5021.4048.4051.150.00--2053.78%
ADBE230929P005650002023-09-22 3:08PM EDT565.0050.0550.3554.60+28.05+127.50%31863.38%
ADBE230929P005675002023-09-21 9:30AM EDT567.5052.9553.2556.100.00-1257.04%
ADBE230929P005700002023-09-21 3:00PM EDT570.0054.2855.7058.600.00-52958.86%
ADBE230929P005725002023-09-21 2:46PM EDT572.5055.0058.0561.150.00-41861.16%
ADBE230929P005750002023-09-21 2:47PM EDT575.0058.0060.2564.200.00-51867.97%
ADBE230929P005800002023-09-19 10:04AM EDT580.0048.2565.4069.600.00-1150.71%
ADBE230929P005850002023-09-20 1:06PM EDT585.0039.3770.7573.800.00-134071.48%
ADBE230929P006000002023-09-15 10:40AM EDT600.0071.5485.6589.850.00-4067.26%
ADBE230929P006100002023-09-14 3:50PM EDT610.0058.2795.6599.950.00--073.90%
ADBE230929P006150002023-09-14 11:38AM EDT615.0065.65100.60106.200.00--086.18%
ADBE230929P006200002023-09-21 10:34AM EDT620.00107.75104.40110.00+9.08+9.20%1360.35%
ADBE230929P006500002023-09-15 9:31AM EDT650.00120.00135.50141.300.00-20106.20%
ADBE230929P006600002023-09-13 1:36PM EDT660.00105.63142.85151.500.00---75.00%
ADBE230929P007000002023-09-20 10:31AM EDT700.00153.68184.55189.550.00-660148.63%
ADBE230929P007100002023-09-20 1:06PM EDT710.00164.25194.40201.000.00-700120.70%
ADBE230929P007300002023-09-13 1:36PM EDT730.00175.57212.50221.500.00---185.52%