ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
2. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.04 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 0.05 | 0.00 | - | 3 | 3 |
| 168.60 | +25.80 | +18.07% | 10 | 15 | 250.00 | 0.03 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 260.00 | 0.30 | 0.00 | - | 31 | 31 |
| - | - | - | - | - | 270.00 | 0.11 | 0.00 | - | 14 | 30 |
| - | - | - | - | - | 275.00 | 0.01 | 0.00 | - | 2 | 1 |
| 75.05 | 0.00 | - | 1 | 1 | 280.00 | 0.03 | -0.11 | -78.57% | 2 | 33 |
| - | - | - | - | - | 285.00 | 0.11 | 0.00 | - | 10 | 13 |
| 86.50 | 0.00 | - | - | 1 | 290.00 | 0.01 | 0.00 | - | 12 | 106 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 5 | 231 |
| 86.15 | 0.00 | - | 1 | 9 | 300.00 | 0.02 | 0.00 | - | 2 | 74 |
| - | - | - | - | - | 305.00 | 0.03 | 0.00 | - | 7 | 17 |
| - | - | - | - | - | 307.50 | 0.16 | 0.00 | - | 1 | 13 |
| 61.55 | 0.00 | - | 1 | 3 | 310.00 | 0.04 | 0.00 | - | 61 | 149 |
| - | - | - | - | - | 312.50 | 0.19 | 0.00 | - | 40 | 49 |
| 40.52 | 0.00 | - | 2 | 14 | 315.00 | 0.01 | -0.03 | -75.00% | 15 | 345 |
| 49.45 | 0.00 | - | 1 | 1 | 317.50 | 0.09 | -0.18 | -66.67% | 3 | 61 |
| 90.00 | 0.00 | - | 1 | 18 | 320.00 | 0.01 | -0.05 | -83.33% | 62 | 395 |
| - | - | - | - | - | 322.50 | 0.08 | 0.00 | - | 40 | 90 |
| 84.95 | 0.00 | - | 2 | 17 | 325.00 | 0.06 | +0.01 | +20.00% | 19 | 94 |
| - | - | - | - | - | 327.50 | 0.13 | 0.00 | - | 8 | 20 |
| 90.05 | +10.96 | +13.86% | 1 | 10 | 330.00 | 0.05 | 0.00 | - | 17 | 366 |
| 83.93 | 0.00 | - | 3 | 9 | 332.50 | 0.10 | -0.08 | -44.44% | 15 | 40 |
| 37.94 | 0.00 | - | 5 | 40 | 335.00 | 0.05 | -0.05 | -50.00% | 14 | 588 |
| 10.00 | 0.00 | - | - | 6 | 337.50 | 0.09 | -0.01 | -10.00% | 7 | 71 |
| 80.03 | +13.03 | +19.45% | 12 | 79 | 340.00 | 0.04 | -0.06 | -60.00% | 12 | 371 |
| 48.78 | 0.00 | - | 4 | 14 | 342.50 | 0.32 | +0.21 | +190.91% | 6 | 51 |
| 76.01 | +5.78 | +8.23% | 2 | 59 | 345.00 | 0.07 | -0.03 | -30.00% | 37 | 272 |
| 65.70 | 0.00 | - | 10 | 49 | 347.50 | 0.05 | -0.07 | -58.33% | 15 | 59 |
| 70.39 | +7.64 | +12.18% | 13 | 106 | 350.00 | 0.06 | -0.10 | -62.50% | 65 | 201 |
| 54.59 | 0.00 | - | 1 | 34 | 352.50 | 0.10 | -0.08 | -44.44% | 1 | 102 |
| 61.40 | 0.00 | - | 20 | 94 | 355.00 | 0.08 | -0.12 | -60.00% | 78 | 257 |
| 72.50 | +14.75 | +25.54% | 1 | 28 | 357.50 | 0.09 | -0.12 | -57.14% | 7 | 171 |
| 61.69 | +6.25 | +11.27% | 11 | 94 | 360.00 | 0.07 | -0.17 | -70.83% | 54 | 209 |
| 57.40 | +12.93 | +29.08% | 6 | 111 | 362.50 | 0.12 | -0.18 | -60.00% | 3 | 190 |
| 55.89 | +5.47 | +10.85% | 9 | 263 | 365.00 | 0.09 | -0.23 | -71.88% | 55 | 239 |
| 52.80 | +4.82 | +10.05% | 1 | 419 | 367.50 | 0.35 | 0.00 | - | 19 | 52 |
| 48.09 | +1.24 | +2.65% | 129 | 270 | 370.00 | 0.13 | -0.25 | -65.79% | 75 | 258 |
| 48.10 | +4.45 | +10.19% | 13 | 60 | 372.50 | 0.14 | -0.29 | -67.44% | 20 | 219 |
| 45.42 | +4.77 | +11.73% | 18 | 277 | 375.00 | 0.18 | -0.35 | -66.04% | 45 | 180 |
| 36.34 | 0.00 | - | 17 | 100 | 377.50 | 0.18 | -0.41 | -69.49% | 13 | 321 |
| 41.15 | +7.29 | +21.53% | 118 | 280 | 380.00 | 0.22 | -0.44 | -66.67% | 431 | 230 |
| 37.30 | +5.66 | +17.89% | 2 | 205 | 382.50 | 0.23 | -0.78 | -77.23% | 34 | 186 |
| 37.57 | +8.24 | +28.09% | 15 | 151 | 385.00 | 0.28 | -0.66 | -70.21% | 111 | 401 |
| 30.10 | 0.00 | - | 34 | 72 | 387.50 | 0.29 | -0.82 | -73.87% | 37 | 99 |
| 29.14 | +2.40 | +8.98% | 37 | 192 | 390.00 | 0.54 | -0.77 | -58.78% | 469 | 214 |
| 27.53 | +6.58 | +31.41% | 3 | 91 | 392.50 | 0.50 | -1.10 | -68.75% | 129 | 163 |
| 24.39 | +1.24 | +5.36% | 60 | 154 | 395.00 | 0.80 | -1.05 | -56.76% | 480 | 266 |
| 32.24 | +12.88 | +66.53% | 3 | 86 | 397.50 | 0.99 | -1.29 | -56.58% | 206 | 107 |
| 18.50 | -0.14 | -0.75% | 70 | 319 | 400.00 | 1.37 | -1.36 | -49.82% | 677 | 400 |
| 15.15 | -0.11 | -0.72% | 270 | 268 | 405.00 | 2.27 | -1.71 | -42.96% | 369 | 514 |
| 13.00 | +1.70 | +15.04% | 141 | 290 | 410.00 | 3.73 | -1.97 | -34.56% | 376 | 295 |
| 8.05 | -0.45 | -5.29% | 363 | 743 | 415.00 | 5.70 | -2.35 | -29.19% | 444 | 299 |
| 5.70 | -0.60 | -9.52% | 1,014 | 457 | 420.00 | 8.30 | -2.20 | -20.95% | 722 | 68 |
| 3.85 | -0.75 | -16.30% | 596 | 228 | 425.00 | 11.35 | -2.40 | -17.45% | 209 | 11 |
| 2.69 | -0.81 | -23.14% | 1,030 | 260 | 430.00 | 14.60 | -5.45 | -27.18% | 214 | 5 |
| 1.90 | -0.75 | -28.30% | 549 | 170 | 435.00 | - | - | - | - | - |
| 1.24 | -0.65 | -34.39% | 1,272 | 164 | 440.00 | 23.60 | -49.92 | -67.90% | 72 | 0 |
| 0.82 | -0.53 | -39.26% | 285 | 264 | 445.00 | - | - | - | - | - |
| 0.57 | -0.42 | -42.42% | 1,125 | 142 | 450.00 | - | - | - | - | - |
| 0.30 | -0.32 | -51.61% | 719 | 276 | 460.00 | - | - | - | - | - |
| 0.18 | -0.22 | -55.00% | 213 | 133 | 470.00 | - | - | - | - | - |
| 0.10 | -0.12 | -54.55% | 90 | 45 | 480.00 | - | - | - | - | - |
| 0.07 | -0.10 | -58.82% | 714 | 593 | 490.00 | 71.85 | -3.35 | -4.45% | 1 | 3 |
