ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
19. Januar 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 189.88 | 0.00 | - | 1 | 51 | 140.00 | 0.32 | 0.00 | - | 17 | 539 |
| 239.90 | 0.00 | - | 2 | 5 | 145.00 | 0.44 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 150.00 | 0.97 | 0.00 | - | 16 | 103 |
| 248.90 | 0.00 | - | - | 1 | 155.00 | 0.50 | 0.00 | - | 2 | 74 |
| - | - | - | - | - | 160.00 | 0.69 | 0.00 | - | 1 | 56 |
| 135.10 | 0.00 | - | - | 1 | 165.00 | 0.77 | 0.00 | - | 1 | 15 |
| 179.70 | 0.00 | - | 1 | 19 | 170.00 | 0.69 | 0.00 | - | 2 | 0 |
| 151.31 | 0.00 | - | - | 3 | 175.00 | 1.08 | 0.00 | - | 10 | 129 |
| 155.25 | 0.00 | - | 4 | 4 | 180.00 | 1.11 | 0.00 | - | 20 | 0 |
| 167.73 | 0.00 | - | 1 | 41 | 185.00 | 1.27 | 0.00 | - | 1 | 110 |
| 166.20 | 0.00 | - | 4 | 10 | 190.00 | 1.10 | 0.00 | - | 12 | 181 |
| 189.95 | 0.00 | - | 1 | 17 | 195.00 | 3.34 | 0.00 | - | 1 | 0 |
| 155.05 | 0.00 | - | 1 | 62 | 200.00 | 1.39 | 0.00 | - | 42 | 679 |
| 153.00 | 0.00 | - | 5 | 0 | 210.00 | 1.87 | 0.00 | - | 60 | 368 |
| 143.15 | 0.00 | - | 1 | 32 | 220.00 | 2.30 | 0.00 | - | 12 | 837 |
| 198.20 | 0.00 | - | 2 | 33 | 230.00 | 2.70 | 0.00 | - | 27 | 0 |
| 196.65 | 0.00 | - | 3 | 0 | 240.00 | 2.91 | 0.00 | - | 10 | 392 |
| 179.97 | 0.00 | - | 1 | 32 | 250.00 | 3.71 | 0.00 | - | 65 | 1,325 |
| 171.40 | 0.00 | - | 3 | 30 | 260.00 | 4.50 | 0.00 | - | 14 | 596 |
| - | - | - | - | - | 265.00 | 5.00 | 0.00 | - | 1 | 10 |
| 162.55 | 0.00 | - | 3 | 0 | 270.00 | 5.65 | 0.00 | - | 5 | 904 |
| 159.75 | 0.00 | - | 1 | 107 | 275.00 | 6.23 | 0.00 | - | 4 | 9 |
| 156.41 | 0.00 | - | 1 | 27 | 280.00 | 6.39 | 0.00 | - | 8 | 838 |
| 149.50 | 0.00 | - | 1 | 2 | 285.00 | 7.10 | 0.00 | - | 5 | 5 |
| 143.87 | 0.00 | - | 1 | 100 | 290.00 | 7.45 | 0.00 | - | 18 | 768 |
| - | - | - | - | - | 295.00 | 8.50 | 0.00 | - | 7 | 14 |
| 134.50 | 0.00 | - | 4 | 178 | 300.00 | 8.35 | 0.00 | - | 36 | 0 |
| 111.54 | 0.00 | - | - | 1 | 305.00 | 8.25 | 0.00 | - | 3 | 13 |
| 120.79 | 0.00 | - | 1 | 135 | 310.00 | 9.80 | 0.00 | - | 10 | 760 |
| 124.80 | 0.00 | - | 1 | 2 | 315.00 | 12.10 | 0.00 | - | 1 | 9 |
| 123.60 | 0.00 | - | 100 | 231 | 320.00 | 11.61 | 0.00 | - | 4 | 2,025 |
| 113.65 | 0.00 | - | 7 | 3 | 325.00 | 20.65 | 0.00 | - | 1 | 36 |
| 114.77 | 0.00 | - | 1 | 200 | 330.00 | 13.20 | 0.00 | - | 9 | 1,877 |
| - | - | - | - | - | 335.00 | 15.08 | 0.00 | - | 26 | 26 |
| 104.70 | 0.00 | - | 3 | 0 | 340.00 | 15.00 | 0.00 | - | 131 | 747 |
| - | - | - | - | - | 345.00 | 17.55 | 0.00 | - | 28 | 0 |
| 99.50 | 0.00 | - | 9 | 753 | 350.00 | 17.10 | 0.00 | - | 12 | 854 |
| - | - | - | - | - | 355.00 | 20.05 | 0.00 | - | 6 | 7 |
| 92.10 | 0.00 | - | 11 | 560 | 360.00 | 19.50 | 0.00 | - | 182 | 1,322 |
| 87.89 | 0.00 | - | 1 | 3 | 365.00 | 22.00 | 0.00 | - | 12 | 18 |
| 84.95 | 0.00 | - | 27 | 544 | 370.00 | 22.75 | 0.00 | - | 10 | 0 |
| 79.87 | 0.00 | - | 4 | 18 | 375.00 | 24.03 | 0.00 | - | 16 | 28 |
| 78.15 | 0.00 | - | 17 | 716 | 380.00 | 25.80 | 0.00 | - | 19 | 662 |
| 74.65 | 0.00 | - | 5 | 14 | 385.00 | 27.25 | 0.00 | - | 5 | 27 |
| 71.50 | 0.00 | - | 22 | 806 | 390.00 | 28.40 | 0.00 | - | 118 | 846 |
| 59.70 | 0.00 | - | 4 | 0 | 395.00 | 30.64 | 0.00 | - | 6 | 24 |
| 62.80 | 0.00 | - | 98 | 1,056 | 400.00 | 32.75 | 0.00 | - | 42 | 595 |
| 60.95 | 0.00 | - | 2 | 13 | 405.00 | 34.60 | 0.00 | - | 13 | 20 |
| 59.40 | 0.00 | - | 47 | 1,106 | 410.00 | 36.50 | 0.00 | - | 9 | 210 |
| 54.90 | 0.00 | - | 9 | 129 | 415.00 | 39.50 | 0.00 | - | 3 | 0 |
| 51.58 | 0.00 | - | 83 | 4,281 | 420.00 | 40.10 | 0.00 | - | 71 | 289 |
| 50.05 | 0.00 | - | 4 | 41 | 425.00 | 43.80 | 0.00 | - | 17 | 0 |
| 48.65 | 0.00 | - | 129 | 3,982 | 430.00 | 46.65 | 0.00 | - | 8 | 664 |
| 47.75 | 0.00 | - | 22 | 82 | 435.00 | 43.80 | 0.00 | - | 1 | 16 |
| 41.70 | 0.00 | - | 86 | 1,369 | 440.00 | 49.80 | 0.00 | - | 6 | 0 |
| 39.62 | 0.00 | - | 4 | 57 | 445.00 | - | - | - | - | - |
| 38.39 | 0.00 | - | 33 | 1,163 | 450.00 | 55.65 | 0.00 | - | 7 | 416 |
| 35.55 | 0.00 | - | 888 | 1,210 | 460.00 | 77.08 | 0.00 | - | 3 | 3 |
| 31.55 | 0.00 | - | 4 | 0 | 470.00 | 129.50 | 0.00 | - | 2 | 10 |
| 26.05 | 0.00 | - | 20 | 798 | 480.00 | 127.40 | 0.00 | - | 1 | 2 |
| 24.55 | 0.00 | - | 14 | 396 | 490.00 | 82.00 | 0.00 | - | 1 | 3 |
| 22.49 | 0.00 | - | 9 | 376 | 495.00 | 120.85 | 0.00 | - | 1 | 1 |
| 20.15 | 0.00 | - | 185 | 0 | 500.00 | 109.40 | 0.00 | - | 5 | 5 |
| 20.66 | 0.00 | - | 2 | 213 | 505.00 | 128.75 | 0.00 | - | 1 | 0 |
| 18.95 | 0.00 | - | 18 | 389 | 510.00 | 97.00 | 0.00 | - | 2 | 3 |
| 17.15 | 0.00 | - | 9 | 84 | 515.00 | 167.13 | 0.00 | - | 2 | 0 |
| 16.65 | 0.00 | - | 171 | 0 | 520.00 | 111.30 | 0.00 | - | 14 | 0 |
| 15.85 | 0.00 | - | 21 | 97 | 525.00 | 176.55 | 0.00 | - | 85 | 0 |
| 14.70 | 0.00 | - | 14 | 145 | 530.00 | 106.05 | 0.00 | - | 4 | 6 |
| 12.87 | 0.00 | - | 15 | 0 | 540.00 | 122.35 | 0.00 | - | 4 | 26 |
| 11.40 | 0.00 | - | 181 | 447 | 550.00 | 135.45 | 0.00 | - | 6 | 6 |
| 9.20 | 0.00 | - | 13 | 142 | 560.00 | 144.65 | 0.00 | - | 10 | 0 |
| 8.55 | 0.00 | - | 69 | 91 | 570.00 | 203.35 | 0.00 | - | 1 | 0 |
| 7.30 | 0.00 | - | 106 | 110 | 580.00 | 242.73 | 0.00 | - | 2 | 0 |
| 6.20 | 0.00 | - | 51 | 116 | 590.00 | 221.77 | 0.00 | - | 4 | 4 |
| 5.50 | 0.00 | - | 262 | 746 | 600.00 | 231.80 | 0.00 | - | 4 | 0 |
| 5.35 | 0.00 | - | 60 | 235 | 610.00 | 262.78 | 0.00 | - | 32 | 0 |
| 5.00 | 0.00 | - | 3 | 59 | 620.00 | 275.63 | 0.00 | - | 2 | 0 |
| 3.51 | 0.00 | - | 11 | 180 | 630.00 | 263.66 | 0.00 | - | 1 | 11 |
| 3.50 | 0.00 | - | 1 | 295 | 640.00 | 267.42 | 0.00 | - | 3 | 0 |
| 2.69 | 0.00 | - | 22 | 184 | 650.00 | 242.50 | 0.00 | - | 2 | 17 |
| 2.30 | 0.00 | - | 20 | 542 | 660.00 | 312.62 | 0.00 | - | 2 | 0 |
| 2.10 | 0.00 | - | 83 | 105 | 670.00 | 236.40 | 0.00 | - | 3 | 6 |
| 0.98 | 0.00 | - | 15 | 75 | 680.00 | 245.05 | 0.00 | - | - | 0 |
| 1.62 | 0.00 | - | 2 | 54 | 690.00 | 258.13 | 0.00 | - | 10 | 0 |
| 1.35 | 0.00 | - | 69 | 258 | 700.00 | 267.46 | 0.00 | - | 10 | 0 |
| 1.27 | 0.00 | - | 14 | 33 | 710.00 | 245.65 | 0.00 | - | 2 | 2 |
| 1.05 | 0.00 | - | 2 | 218 | 720.00 | 142.50 | 0.00 | - | - | 1 |
| 0.96 | 0.00 | - | 13 | 1,365 | 730.00 | 372.60 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 4 | 51 | 740.00 | 386.13 | 0.00 | - | 2 | 0 |
| 0.73 | 0.00 | - | 3 | 73 | 750.00 | 381.37 | 0.00 | - | - | 0 |
| 0.65 | 0.00 | - | 6 | 27 | 760.00 | 388.26 | 0.00 | - | 4 | 0 |
| 0.73 | 0.00 | - | 1 | 32 | 770.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 50 | 780.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 24 | 790.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 54 | 345 | 800.00 | 434.75 | 0.00 | - | 110 | 0 |
| 0.36 | 0.00 | - | 3 | 114 | 820.00 | 452.88 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 1 | 48 | 840.00 | 486.17 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 11 | 61 | 860.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 12 | 310 | 880.00 | 600.21 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 1 | 108 | 900.00 | 514.70 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 10 | 80 | 920.00 | 612.77 | 0.00 | - | 4 | 0 |
| 0.09 | 0.00 | - | 75 | 370 | 940.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 10 | 52 | 960.00 | 615.76 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 10 | 93 | 980.00 | 608.70 | 0.00 | - | 4 | 0 |
| 0.15 | 0.00 | - | 45 | 197 | 1,000.00 | 623.64 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 3 | 78 | 1,020.00 | 633.20 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 6 | 700 | 1,040.00 | 675.70 | 0.00 | - | 1 | 0 |
