ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
21. Juli 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 165.00 | 0.02 | 0.00 | - | 13 | 80 |
| - | - | - | - | - | 170.00 | 0.10 | 0.00 | - | 1 | 17 |
| 174.60 | 0.00 | - | 1 | 3 | 175.00 | 0.64 | 0.00 | - | 1 | 13 |
| 178.90 | 0.00 | - | - | 0 | 180.00 | 0.08 | 0.00 | - | 2 | 91 |
| - | - | - | - | - | 185.00 | 1.00 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 190.00 | 0.07 | 0.00 | - | 1 | 45 |
| 184.73 | 0.00 | - | - | 1 | 195.00 | 0.30 | 0.00 | - | 33 | 40 |
| 167.74 | 0.00 | - | 2 | 3 | 200.00 | 0.07 | 0.00 | - | 1 | 42 |
| 133.95 | 0.00 | - | - | 1 | 205.00 | 0.14 | 0.00 | - | 3 | 46 |
| 168.13 | 0.00 | - | 1 | 2 | 210.00 | 0.10 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 215.00 | 0.19 | 0.00 | - | 3 | 5 |
| 194.05 | 0.00 | - | 1 | 0 | 220.00 | 0.20 | -0.04 | -16.67% | 4 | 60 |
| - | - | - | - | - | 225.00 | 0.24 | 0.00 | - | 101 | 108 |
| - | - | - | - | - | 230.00 | 0.28 | 0.00 | - | 2 | 96 |
| - | - | - | - | - | 235.00 | 0.32 | -0.08 | -20.00% | 1 | 25 |
| 90.45 | 0.00 | - | 1 | 3 | 240.00 | 0.57 | +0.29 | +103.57% | 3 | 279 |
| 92.35 | 0.00 | - | 1 | 2 | 245.00 | 0.28 | -0.12 | -30.00% | 1 | 266 |
| 111.50 | 0.00 | - | - | 1 | 250.00 | 0.31 | 0.00 | - | 1 | 374 |
| 78.45 | 0.00 | - | 2 | 3 | 255.00 | 0.32 | -0.20 | -38.46% | 1 | 74 |
| 115.55 | 0.00 | - | 1 | 27 | 260.00 | 0.39 | 0.00 | - | 6 | 124 |
| 115.00 | 0.00 | - | 2 | 6 | 265.00 | 0.43 | -0.34 | -44.16% | 28 | 145 |
| 69.25 | 0.00 | - | 1 | 6 | 270.00 | 0.48 | -0.04 | -7.69% | 5 | 531 |
| 79.50 | 0.00 | - | 1 | 5 | 275.00 | 0.59 | -0.09 | -13.24% | 2 | 239 |
| 61.68 | 0.00 | - | 8 | 15 | 280.00 | 0.60 | -0.13 | -17.81% | 5 | 492 |
| 72.25 | 0.00 | - | 2 | 4 | 285.00 | 0.89 | 0.00 | - | 3 | 307 |
| 58.60 | 0.00 | - | 4 | 2 | 290.00 | 0.82 | -0.16 | -16.33% | 11 | 353 |
| 103.00 | 0.00 | - | 2 | 9 | 295.00 | 1.04 | -0.20 | -16.13% | 3 | 426 |
| 126.90 | +75.40 | +146.41% | 2 | 22 | 300.00 | 1.08 | -0.18 | -14.29% | 10 | 1,315 |
| 120.78 | +33.68 | +38.67% | 4 | 7 | 305.00 | 1.38 | -0.06 | -4.17% | 22 | 147 |
| 87.22 | 0.00 | - | 1 | 8 | 310.00 | 1.51 | -0.13 | -7.93% | 28 | 684 |
| 105.36 | 0.00 | - | 1 | 6 | 315.00 | 1.69 | -0.13 | -7.14% | 28 | 356 |
| 105.37 | +12.32 | +13.24% | 4 | 66 | 320.00 | 1.86 | -0.28 | -13.08% | 73 | 1,390 |
| 97.90 | +2.08 | +2.17% | 2 | 90 | 325.00 | 2.17 | -0.25 | -10.33% | 31 | 1,372 |
| 93.17 | +8.07 | +9.48% | 4 | 183 | 330.00 | 2.40 | -0.29 | -10.78% | 64 | 1,080 |
| 90.75 | +4.01 | +4.62% | 1 | 158 | 335.00 | 2.73 | -0.37 | -11.94% | 28 | 512 |
| 83.02 | +0.91 | +1.11% | 4 | 741 | 340.00 | 3.15 | -0.36 | -10.26% | 31 | 662 |
| 81.10 | +6.45 | +8.64% | 15 | 254 | 345.00 | 3.60 | -0.35 | -8.86% | 55 | 279 |
| 74.25 | +1.01 | +1.38% | 2 | 319 | 350.00 | 4.02 | -0.55 | -12.04% | 47 | 679 |
| 68.88 | 0.00 | - | 3 | 214 | 355.00 | 4.65 | -0.54 | -10.40% | 17 | 426 |
| 75.11 | +11.27 | +17.65% | 3 | 359 | 360.00 | 5.24 | -0.76 | -12.67% | 102 | 351 |
| 62.60 | +5.10 | +8.87% | 6 | 298 | 365.00 | 6.00 | -0.75 | -11.11% | 21 | 398 |
| 59.78 | +4.18 | +7.52% | 5 | 788 | 370.00 | 6.75 | -0.89 | -11.65% | 82 | 859 |
| 55.76 | +2.96 | +5.61% | 16 | 321 | 375.00 | 7.75 | -0.90 | -10.40% | 38 | 252 |
| 49.80 | +1.75 | +3.64% | 17 | 521 | 380.00 | 8.75 | -0.95 | -9.79% | 1,077 | 1,508 |
| 47.76 | +3.16 | +7.09% | 7 | 399 | 385.00 | 9.90 | -1.05 | -9.59% | 14 | 171 |
| 41.80 | +0.46 | +1.11% | 11 | 405 | 390.00 | 11.33 | -1.07 | -8.63% | 56 | 263 |
| 41.55 | +6.50 | +18.54% | 7 | 319 | 395.00 | 12.76 | -1.04 | -7.54% | 31 | 95 |
| 37.65 | +3.40 | +9.93% | 48 | 1,188 | 400.00 | 13.85 | -1.65 | -10.65% | 77 | 126 |
| 32.76 | +2.11 | +6.88% | 20 | 329 | 405.00 | 15.85 | -1.65 | -9.43% | 10 | 82 |
| 28.55 | +0.55 | +1.96% | 230 | 672 | 410.00 | 18.70 | -0.65 | -3.36% | 46 | 40 |
| 25.74 | +0.16 | +0.63% | 52 | 411 | 415.00 | 19.90 | -1.63 | -7.57% | 44 | 46 |
| 24.65 | +1.55 | +6.71% | 213 | 719 | 420.00 | 21.85 | -2.58 | -10.56% | 538 | 10 |
| 22.45 | +1.95 | +9.51% | 137 | 266 | 425.00 | 25.25 | -2.05 | -7.51% | 32 | 8 |
| 18.45 | +0.05 | +0.27% | 372 | 737 | 430.00 | 27.95 | -1.55 | -5.25% | 27 | 9 |
| 17.95 | +1.50 | +9.12% | 103 | 162 | 435.00 | 30.50 | -15.57 | -33.80% | 47 | 2 |
| 14.60 | +0.26 | +1.81% | 171 | 316 | 440.00 | 40.05 | 0.00 | - | 10 | 12 |
| 14.05 | +1.45 | +11.51% | 39 | 177 | 445.00 | 43.08 | 0.00 | - | 2 | 4 |
| 11.25 | +0.25 | +2.27% | 671 | 604 | 450.00 | 52.65 | 0.00 | - | 1 | 1 |
| 10.86 | +1.16 | +11.96% | 35 | 42 | 455.00 | 46.32 | 0.00 | - | 2 | 2 |
| 9.58 | +1.28 | +15.42% | 147 | 512 | 460.00 | 46.50 | -38.32 | -45.18% | 1 | 0 |
| 7.58 | +0.32 | +4.41% | 14 | 86 | 465.00 | 49.70 | -7.25 | -12.73% | 1 | 8 |
| 6.63 | +0.14 | +2.16% | 7 | 386 | 470.00 | 54.75 | -3.68 | -6.30% | 1 | 3 |
| 6.55 | +0.89 | +15.72% | 171 | 102 | 475.00 | - | - | - | - | - |
| 5.08 | +0.34 | +7.17% | 121 | 839 | 480.00 | 66.74 | 0.00 | - | 21 | 21 |
| 4.87 | +0.71 | +17.07% | 23 | 72 | 485.00 | 67.10 | -9.35 | -12.23% | 1 | 3 |
| 3.87 | +0.14 | +3.75% | 51 | 98 | 490.00 | 77.00 | 0.00 | - | 12 | 13 |
| 3.80 | +1.31 | +52.61% | 3 | 12 | 495.00 | 83.24 | 0.00 | - | 21 | 21 |
| 2.94 | +0.19 | +6.91% | 493 | 732 | 500.00 | 146.48 | 0.00 | - | 4 | 0 |
| 2.78 | +0.45 | +19.31% | 12 | 15 | 505.00 | 127.43 | 0.00 | - | - | 0 |
| 2.60 | +0.80 | +44.44% | 24 | 19 | 510.00 | 94.85 | 0.00 | - | 3 | 2 |
| 2.14 | +0.52 | +32.10% | 4 | 6 | 515.00 | 99.70 | 0.00 | - | 2 | 1 |
| 1.97 | +0.34 | +20.86% | 80 | 198 | 520.00 | 100.10 | -4.95 | -4.71% | 2 | 3 |
| 1.85 | +0.48 | +35.04% | 503 | 14 | 525.00 | 109.75 | 0.00 | - | 2 | 1 |
| 1.35 | +0.20 | +17.39% | 13 | 8 | 530.00 | - | - | - | - | - |
| 1.17 | +0.24 | +25.81% | 22 | 44 | 540.00 | - | - | - | - | - |
| 0.76 | +0.19 | +33.33% | 28 | 11 | 560.00 | - | - | - | - | - |
| 0.53 | +0.16 | +43.24% | 134 | 195 | 580.00 | 186.80 | 0.00 | - | - | 0 |
