ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
20. Oktober 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 216.25 | 0.00 | - | - | 1 | 165.00 | 0.18 | -0.06 | -25.00% | 8 | 18 |
| - | - | - | - | - | 170.00 | 0.27 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 175.00 | 0.80 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 180.00 | 0.78 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 185.00 | 1.32 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 190.00 | 0.47 | 0.00 | - | 2 | 17 |
| 140.70 | 0.00 | - | - | 1 | 195.00 | 0.59 | 0.00 | - | 11 | 71 |
| 178.15 | 0.00 | - | 1 | 2 | 200.00 | 0.52 | -0.16 | -23.53% | 10 | 131 |
| 176.83 | 0.00 | - | 1 | 0 | 210.00 | 1.22 | 0.00 | - | 9 | 162 |
| - | - | - | - | - | 220.00 | 0.86 | -0.09 | -9.47% | 9 | 83 |
| 145.50 | 0.00 | - | - | 1 | 230.00 | 1.12 | -0.47 | -29.56% | 4 | 182 |
| 145.15 | 0.00 | - | 1 | 4 | 240.00 | 1.50 | -0.47 | -23.86% | 2 | 46 |
| 95.00 | 0.00 | - | 1 | 4 | 250.00 | 1.83 | -0.16 | -8.04% | 23 | 226 |
| - | - | - | - | - | 260.00 | 2.32 | -0.26 | -10.08% | 3 | 120 |
| 81.00 | 0.00 | - | - | 1 | 270.00 | 2.79 | -0.11 | -3.79% | 17 | 306 |
| 76.95 | 0.00 | - | 1 | 3 | 275.00 | 3.45 | 0.00 | - | 3 | 113 |
| 84.30 | 0.00 | - | 9 | 5 | 280.00 | 3.60 | 0.00 | - | 26 | 320 |
| 83.30 | 0.00 | - | 1 | 3 | 285.00 | 3.75 | -0.43 | -10.29% | 1 | 292 |
| 99.05 | 0.00 | - | 2 | 11 | 290.00 | 3.93 | -0.47 | -10.68% | 12 | 368 |
| 76.79 | 0.00 | - | 2 | 3 | 295.00 | 4.53 | -0.12 | -2.58% | 3 | 121 |
| 79.14 | 0.00 | - | 1 | 6 | 300.00 | 4.90 | -0.28 | -5.41% | 2 | 597 |
| 83.10 | 0.00 | - | 1 | 18 | 305.00 | 5.40 | -1.75 | -24.48% | 1 | 93 |
| 119.50 | +15.00 | +14.35% | 1 | 18 | 310.00 | 5.68 | -0.72 | -11.25% | 7 | 538 |
| 93.54 | 0.00 | - | 4 | 43 | 315.00 | 6.25 | -0.69 | -9.94% | 105 | 511 |
| 111.55 | +47.55 | +74.30% | 3 | 12 | 320.00 | 7.32 | -0.18 | -2.40% | 4 | 572 |
| 108.35 | +2.40 | +2.27% | 1 | 22 | 325.00 | 7.65 | -0.50 | -6.13% | 3 | 544 |
| 105.40 | +5.98 | +6.01% | 5 | 22 | 330.00 | 8.45 | -0.30 | -3.43% | 10 | 1,799 |
| 101.40 | +3.98 | +4.09% | 4 | 22 | 335.00 | 9.20 | -0.30 | -3.16% | 28 | 736 |
| 97.20 | +10.22 | +11.75% | 5 | 267 | 340.00 | 9.67 | -0.68 | -6.57% | 23 | 524 |
| 93.15 | +4.96 | +5.62% | 5 | 363 | 345.00 | 11.15 | -0.20 | -1.76% | 10 | 625 |
| 89.15 | +7.06 | +8.60% | 6 | 120 | 350.00 | 11.75 | -0.50 | -4.08% | 17 | 395 |
| 85.25 | +19.35 | +29.36% | 6 | 70 | 355.00 | 12.45 | -1.30 | -9.45% | 27 | 150 |
| 81.35 | +4.70 | +6.13% | 10 | 153 | 360.00 | 13.50 | -0.66 | -4.66% | 14 | 141 |
| 77.75 | +7.41 | +10.53% | 5 | 75 | 365.00 | 14.80 | -0.64 | -4.15% | 40 | 191 |
| 67.00 | 0.00 | - | 10 | 331 | 370.00 | 16.50 | -1.00 | -5.71% | 7 | 241 |
| 70.25 | +6.56 | +10.30% | 126 | 260 | 375.00 | 17.80 | -0.25 | -1.39% | 16 | 181 |
| 66.70 | +4.35 | +6.98% | 27 | 192 | 380.00 | 19.23 | -0.59 | -2.98% | 7 | 73 |
| 63.20 | +4.45 | +7.57% | 9 | 1,542 | 385.00 | 19.70 | -3.85 | -16.35% | 13 | 109 |
| 59.62 | +3.17 | +5.62% | 14 | 136 | 390.00 | 22.40 | -1.32 | -5.56% | 6 | 62 |
| 54.55 | +1.43 | +2.69% | 9 | 199 | 395.00 | 23.30 | -1.56 | -6.28% | 8 | 64 |
| 53.35 | +3.92 | +7.93% | 12 | 360 | 400.00 | 26.30 | -0.30 | -1.13% | 15 | 63 |
| 50.25 | +5.53 | +12.37% | 9 | 172 | 405.00 | 27.00 | -1.50 | -5.26% | 14 | 39 |
| 48.45 | +4.45 | +10.11% | 12 | 262 | 410.00 | 29.75 | -0.95 | -3.09% | 20 | 59 |
| 44.40 | +3.37 | +8.21% | 14 | 165 | 415.00 | 30.90 | -1.65 | -5.07% | 34 | 50 |
| 41.60 | +3.40 | +8.90% | 26 | 735 | 420.00 | 33.00 | -1.90 | -5.44% | 27 | 60 |
| 39.00 | +3.60 | +10.17% | 112 | 147 | 425.00 | 35.95 | -2.75 | -7.11% | 4 | 62 |
| 35.15 | +2.95 | +9.16% | 9 | 193 | 430.00 | 39.24 | -0.51 | -1.28% | 5 | 109 |
| 32.80 | +1.38 | +4.39% | 12 | 216 | 435.00 | 39.70 | -3.35 | -7.78% | 18 | 25 |
| 30.41 | +2.79 | +10.10% | 16 | 182 | 440.00 | 43.15 | -4.95 | -10.29% | 6 | 10 |
| 28.30 | +1.45 | +5.40% | 5 | 104 | 445.00 | 41.15 | -20.75 | -33.52% | 1 | 2 |
| 27.21 | +2.19 | +8.75% | 52 | 319 | 450.00 | 50.90 | -14.17 | -21.78% | 18 | 2 |
| 24.00 | +1.05 | +4.58% | 16 | 184 | 455.00 | 52.10 | -3.20 | -5.79% | 5 | 4 |
| 22.08 | +0.88 | +4.15% | 16 | 273 | 460.00 | 60.00 | 0.00 | - | 1 | 1 |
| 22.40 | +2.35 | +11.72% | 15 | 151 | 465.00 | 58.54 | -62.56 | -51.66% | 3 | 0 |
| 19.75 | +1.70 | +9.42% | 61 | 120 | 470.00 | 82.85 | 0.00 | - | 4 | 4 |
| 18.52 | +2.02 | +12.24% | 81 | 100 | 475.00 | 65.60 | -2.85 | -4.16% | 2 | 9 |
| 17.30 | +1.95 | +12.70% | 31 | 82 | 480.00 | 72.20 | 0.00 | - | 6 | 8 |
| 14.40 | +1.15 | +8.68% | 13 | 220 | 490.00 | 80.15 | 0.00 | - | 23 | 14 |
| 11.45 | +0.45 | +4.09% | 31 | 303 | 500.00 | 89.35 | 0.00 | - | 25 | 34 |
| 8.20 | +0.70 | +9.33% | 14 | 594 | 520.00 | 106.75 | 0.00 | - | 100 | 59 |
| 6.10 | +1.05 | +20.79% | 11 | 165 | 540.00 | 125.80 | 0.00 | - | 3 | 2 |
| 4.40 | +0.65 | +17.33% | 22 | 626 | 560.00 | 182.51 | 0.00 | - | - | 0 |
| 3.03 | +0.59 | +24.18% | 50 | 14 | 580.00 | - | - | - | - | - |
