ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
16. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 207.80 | 0.00 | - | 10 | 10 | 140.00 | 0.08 | 0.00 | - | 1 | 237 |
| 208.10 | 0.00 | - | 2 | 3 | 145.00 | 0.05 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 150.00 | 0.02 | 0.00 | - | 1 | 50 |
| 219.30 | 0.00 | - | 1 | 3 | 155.00 | 0.03 | 0.00 | - | 2 | 4,075 |
| 213.00 | 0.00 | - | 1 | 1 | 160.00 | 0.03 | 0.00 | - | 2 | 121 |
| - | - | - | - | - | 165.00 | 0.03 | 0.00 | - | 2 | 60 |
| 206.43 | 0.00 | - | 3 | 5 | 170.00 | 0.02 | 0.00 | - | 27 | 849 |
| 160.05 | 0.00 | - | 1 | 1 | 175.00 | 0.05 | 0.00 | - | 1 | 54 |
| 193.55 | 0.00 | - | 1 | 2 | 180.00 | 0.03 | 0.00 | - | 1 | 100 |
| 150.10 | 0.00 | - | 1 | 3 | 185.00 | 0.08 | 0.00 | - | 6 | 528 |
| - | - | - | - | - | 190.00 | 0.03 | 0.00 | - | 1 | 233 |
| 109.60 | 0.00 | - | 1 | 3 | 195.00 | 0.03 | 0.00 | - | 1 | 234 |
| 210.88 | 0.00 | - | 1 | 8 | 200.00 | 0.03 | 0.00 | - | 1 | 0 |
| 141.64 | 0.00 | - | 1 | 1 | 205.00 | 0.04 | 0.00 | - | 23 | 28 |
| 139.70 | 0.00 | - | 24 | 7 | 210.00 | 0.06 | 0.00 | - | 26 | 260 |
| - | - | - | - | - | 215.00 | 0.06 | 0.00 | - | - | 0 |
| 169.68 | 0.00 | - | 2 | 13 | 220.00 | 0.03 | 0.00 | - | 2 | 567 |
| 119.30 | 0.00 | - | - | 1 | 225.00 | 0.03 | 0.00 | - | 1 | 38 |
| 99.69 | 0.00 | - | 1 | 7 | 230.00 | 0.07 | 0.00 | - | 32 | 583 |
| - | - | - | - | - | 235.00 | 0.05 | 0.00 | - | 1 | 5 |
| 103.80 | 0.00 | - | 1 | 9 | 240.00 | 0.05 | 0.00 | - | 97 | 538 |
| 98.60 | 0.00 | - | - | 5 | 245.00 | 0.18 | 0.00 | - | 1 | 67 |
| 167.80 | 0.00 | - | 1 | 33 | 250.00 | 0.14 | 0.00 | - | 5 | 544 |
| 130.10 | 0.00 | - | 1 | 1 | 255.00 | 0.25 | 0.00 | - | 5 | 33 |
| 86.45 | 0.00 | - | 1 | 15 | 260.00 | 0.01 | 0.00 | - | 7 | 550 |
| 96.35 | 0.00 | - | 1 | 1 | 265.00 | 0.14 | 0.00 | - | 1 | 0 |
| 151.08 | 0.00 | - | 1 | 33 | 270.00 | 0.10 | 0.00 | - | 4 | 631 |
| 93.70 | 0.00 | - | 1 | 1 | 275.00 | 0.17 | 0.00 | - | 23 | 257 |
| 128.65 | 0.00 | - | 1 | 70 | 280.00 | 0.20 | 0.00 | - | 12 | 715 |
| 79.85 | 0.00 | - | 1 | 4 | 285.00 | 0.35 | 0.00 | - | 3 | 0 |
| 50.65 | 0.00 | - | 1 | 122 | 290.00 | 0.25 | 0.00 | - | 18 | 2,236 |
| 49.00 | 0.00 | - | 1 | 12 | 295.00 | 0.25 | 0.00 | - | 22 | 0 |
| 110.75 | 0.00 | - | 4 | 430 | 300.00 | 0.27 | 0.00 | - | 59 | 1,834 |
| 70.40 | 0.00 | - | 1 | 4 | 305.00 | 0.34 | 0.00 | - | 40 | 262 |
| 84.14 | 0.00 | - | 1 | 328 | 310.00 | 0.41 | 0.00 | - | 51 | 1,628 |
| 93.60 | 0.00 | - | 1 | 23 | 315.00 | 0.46 | 0.00 | - | 187 | 914 |
| 102.84 | 0.00 | - | 1 | 565 | 320.00 | 0.51 | 0.00 | - | 241 | 1,416 |
| 69.20 | 0.00 | - | 9 | 0 | 325.00 | 0.60 | 0.00 | - | 76 | 610 |
| 92.99 | 0.00 | - | 5 | 522 | 330.00 | 0.70 | 0.00 | - | 60 | 2,250 |
| 77.46 | 0.00 | - | 2 | 0 | 335.00 | 0.79 | 0.00 | - | 38 | 609 |
| - | - | - | - | - | 337.50 | 1.00 | 0.00 | - | 3 | 66 |
| 79.53 | 0.00 | - | 3 | 957 | 340.00 | 0.94 | 0.00 | - | 87 | 0 |
| 41.65 | 0.00 | - | - | 1 | 342.50 | 1.23 | 0.00 | - | 14 | 14 |
| 62.05 | 0.00 | - | 2 | 0 | 345.00 | 1.17 | 0.00 | - | 913 | 1,133 |
| 24.60 | 0.00 | - | - | 4 | 347.50 | 1.23 | 0.00 | - | 324 | 755 |
| 72.96 | 0.00 | - | 25 | 3,656 | 350.00 | 1.33 | 0.00 | - | 48 | 3,544 |
| - | - | - | - | - | 352.50 | 1.43 | 0.00 | - | 8 | 106 |
| 65.75 | 0.00 | - | 2 | 302 | 355.00 | 1.73 | 0.00 | - | 41 | 308 |
| 67.00 | 0.00 | - | 1 | 30 | 357.50 | 1.76 | 0.00 | - | 17 | 51 |
| 60.74 | 0.00 | - | 27 | 0 | 360.00 | 1.94 | 0.00 | - | 31 | 941 |
| 55.75 | 0.00 | - | 2 | 35 | 362.50 | 2.10 | 0.00 | - | 22 | 93 |
| 56.37 | 0.00 | - | 29 | 334 | 365.00 | 2.34 | 0.00 | - | 222 | 706 |
| 46.95 | 0.00 | - | 1 | 56 | 367.50 | 3.05 | 0.00 | - | 200 | 200 |
| 55.00 | 0.00 | - | 36 | 0 | 370.00 | 3.00 | 0.00 | - | 150 | 1,011 |
| 49.00 | 0.00 | - | 1 | 421 | 372.50 | 3.09 | 0.00 | - | 48 | 131 |
| 46.71 | 0.00 | - | 26 | 705 | 375.00 | 3.36 | 0.00 | - | 123 | 0 |
| 47.21 | 0.00 | - | 1 | 61 | 377.50 | 3.72 | 0.00 | - | 363 | 357 |
| 44.27 | 0.00 | - | 146 | 1,393 | 380.00 | 4.05 | 0.00 | - | 238 | 1,281 |
| 33.70 | 0.00 | - | 5 | 61 | 382.50 | 5.00 | 0.00 | - | 235 | 215 |
| 40.14 | 0.00 | - | 27 | 774 | 385.00 | 5.60 | 0.00 | - | 74 | 453 |
| 33.13 | 0.00 | - | 12 | 105 | 387.50 | 5.42 | 0.00 | - | 66 | 93 |
| 37.15 | 0.00 | - | 99 | 1,116 | 390.00 | 5.92 | 0.00 | - | 104 | 456 |
| 33.70 | 0.00 | - | 13 | 131 | 392.50 | 6.60 | 0.00 | - | 86 | 125 |
| 32.35 | 0.00 | - | 205 | 0 | 395.00 | 7.55 | 0.00 | - | 89 | 169 |
| 30.02 | 0.00 | - | 407 | 1,233 | 400.00 | 9.40 | 0.00 | - | 198 | 493 |
| 24.44 | 0.00 | - | 59 | 1,037 | 405.00 | 11.15 | 0.00 | - | 175 | 161 |
| 23.32 | 0.00 | - | 331 | 0 | 410.00 | 11.92 | 0.00 | - | 432 | 530 |
| 18.96 | 0.00 | - | 325 | 587 | 415.00 | 14.80 | 0.00 | - | 165 | 0 |
| 17.25 | 0.00 | - | 298 | 998 | 420.00 | 17.80 | 0.00 | - | 249 | 254 |
| 13.65 | 0.00 | - | 243 | 450 | 425.00 | 19.00 | 0.00 | - | 177 | 156 |
| 11.83 | 0.00 | - | 830 | 0 | 430.00 | 21.70 | 0.00 | - | 374 | 273 |
| 11.18 | 0.00 | - | 387 | 659 | 435.00 | 26.05 | 0.00 | - | 131 | 122 |
| 8.65 | 0.00 | - | 268 | 2,443 | 440.00 | 28.70 | 0.00 | - | 6 | 5 |
| 8.34 | 0.00 | - | 48 | 992 | 445.00 | 25.60 | 0.00 | - | 4 | 4 |
| 6.05 | 0.00 | - | 236 | 1,154 | 450.00 | 35.65 | 0.00 | - | 10 | 0 |
| 5.30 | 0.00 | - | 397 | 373 | 455.00 | 130.96 | 0.00 | - | 4 | 0 |
| 4.49 | 0.00 | - | 575 | 528 | 460.00 | 85.00 | 0.00 | - | 1 | 0 |
| 3.80 | 0.00 | - | 88 | 0 | 465.00 | 123.41 | 0.00 | - | 2 | 0 |
| 3.19 | 0.00 | - | 397 | 486 | 470.00 | 52.35 | 0.00 | - | 5 | 6 |
| 2.78 | 0.00 | - | 54 | 508 | 475.00 | 106.95 | 0.00 | - | 1 | 0 |
| 2.35 | 0.00 | - | 266 | 542 | 480.00 | 56.30 | 0.00 | - | 3 | 4 |
| 2.32 | 0.00 | - | 29 | 305 | 485.00 | 142.80 | 0.00 | - | 12 | 0 |
| 1.73 | 0.00 | - | 51 | 104 | 490.00 | 71.00 | 0.00 | - | 1 | 2 |
| 1.62 | 0.00 | - | 10 | 82 | 495.00 | 147.30 | 0.00 | - | 1 | 0 |
| 1.30 | 0.00 | - | 983 | 2,638 | 500.00 | 80.00 | 0.00 | - | 1 | 1 |
| 1.30 | 0.00 | - | 16 | 512 | 505.00 | 127.69 | 0.00 | - | 2 | 0 |
| 1.14 | 0.00 | - | 109 | 0 | 510.00 | 140.10 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | 4 | 59 | 515.00 | 85.75 | 0.00 | - | 1 | 0 |
| 0.85 | 0.00 | - | 410 | 522 | 520.00 | 149.20 | 0.00 | - | 2 | 0 |
| 0.78 | 0.00 | - | 44 | 117 | 525.00 | 164.89 | 0.00 | - | 1 | 0 |
| 0.81 | 0.00 | - | 14 | 54 | 530.00 | 184.86 | 0.00 | - | 2 | 0 |
| 0.62 | 0.00 | - | 1 | 7 | 535.00 | 122.85 | 0.00 | - | 1 | 0 |
| 0.65 | 0.00 | - | 45 | 100 | 540.00 | 194.88 | 0.00 | - | 2 | 0 |
| 0.48 | 0.00 | - | 17 | 11 | 545.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 85 | 207 | 550.00 | 120.00 | 0.00 | - | 1 | 0 |
| 0.29 | 0.00 | - | 2 | 34 | 560.00 | 224.02 | 0.00 | - | 2 | 0 |
| 0.31 | 0.00 | - | 3 | 174 | 570.00 | 151.65 | 0.00 | - | 3 | 0 |
| 0.22 | 0.00 | - | 19 | 33 | 580.00 | 222.62 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 5 | 33 | 590.00 | 253.36 | 0.00 | - | 30 | 0 |
| 0.21 | 0.00 | - | 16 | 197 | 600.00 | 263.82 | 0.00 | - | 22 | 0 |
| 0.03 | 0.00 | - | 1 | 146 | 610.00 | 273.35 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 2 | 76 | 620.00 | 298.56 | 0.00 | - | 20 | 0 |
| 0.20 | 0.00 | - | 100 | 0 | 630.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 191 | 640.00 | 281.42 | 0.00 | - | 8 | 0 |
| 0.07 | 0.00 | - | 27 | 338 | 660.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 72 | 680.00 | 253.30 | 0.00 | - | - | 2 |
| 0.09 | 0.00 | - | 32 | 208 | 700.00 | 338.00 | 0.00 | - | 2 | 0 |
