$385.71
-10.44-2.64%
al cierre: -
$385.25
-0.46-0.12%
After hour: 7:43 PM EDT
Comments
Loading...
Adobe (NASDAQ:ADBE) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Adobe a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Adobe..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price86.66Mar 28, 2025
Change
11.2411.48%
Bid82
Ask90.55
volume10
Intrest8
Strike
300
300
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest398
Last Price-
Change
-
Bid77
Ask85.55
volume0
Intrest0
Strike
305
305
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest5
Last Price76.68Mar 28, 2025
Change
2.172.91%
Bid72
Ask80.05
volume8
Intrest0
Strike
310
310
Last Price0.11Mar 18, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest0
Last Price82.74Mar 26, 2025
Change
00%
Bid67.1
Ask75.3
volume0
Intrest10
Strike
315
315
Last Price0.15Mar 18, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid62.3
Ask70.45
volume0
Intrest0
Strike
320
320
Last Price0.17Mar 19, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest120
Last Price-
Change
-
Bid57.25
Ask65.4
volume0
Intrest0
Strike
325
325
Last Price0.06Mar 19, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest4
Last Price70.27Mar 26, 2025
Change
00%
Bid55.25
Ask63
volume0
Intrest10
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid52
Ask60.55
volume0
Intrest0
Strike
330
330
Last Price0.42Mar 14, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest10
Last Price-
Change
-
Bid51.3
Ask58
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid47
Ask55.55
volume0
Intrest0
Strike
335
335
Last Price0.01Mar 28, 2025
Change
0.0787.5%
Bid-
Ask0.02
volume1
Intrest58
Last Price-
Change
-
Bid44.9
Ask53
volume0
Intrest0
Strike
337.5
337.5
Last Price0.29Mar 18, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Last Price56Mar 14, 2025
Change
00%
Bid42
Ask50.55
volume0
Intrest2
Strike
340
340
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest100
Last Price-
Change
-
Bid40.1
Ask48
volume0
Intrest0
Strike
342.5
342.5
Last Price0.01Mar 28, 2025
Change
0.0685.71%
Bid-
Ask0.51
volume30
Intrest31
Last Price-
Change
-
Bid37.45
Ask45.55
volume0
Intrest0
Strike
345
345
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Last Price36.95Mar 28, 2025
Change
-
Bid36.7
Ask43
volume5
Intrest0
Strike
347.5
347.5
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest2
Last Price31.91Mar 13, 2025
Change
00%
Bid32
Ask40.55
volume0
Intrest1
Strike
350
350
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest188
Last Price-
Change
-
Bid29.95
Ask38
volume0
Intrest0
Strike
352.5
352.5
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest2
Last Price-
Change
-
Bid27.35
Ask35.55
volume0
Intrest0
Strike
355
355
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest77
Last Price-
Change
-
Bid25.1
Ask32.55
volume0
Intrest0
Strike
357.5
357.5
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest50
Last Price25.45Mar 28, 2025
Change
7.8723.62%
Bid23.8
Ask28.65
volume9
Intrest8
Strike
360
360
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.17
volume55
Intrest211
Last Price35.17Mar 26, 2025
Change
00%
Bid21.1
Ask26.15
volume0
Intrest10
Strike
362.5
362.5
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest61
Last Price-
Change
-
Bid17.95
Ask25.1
volume0
Intrest0
Strike
365
365
Last Price0.03Mar 28, 2025
Change
0.0150%
Bid-
Ask0.51
volume12
Intrest481
Last Price-
Change
-
Bid15.3
Ask22.65
volume0
Intrest0
Strike
367.5
367.5
Last Price0.02Mar 28, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume4
Intrest59
Last Price16.31Mar 28, 2025
Change
16.7850.71%
Bid13.6
Ask18.5
volume5
Intrest18
Strike
370
370
Last Price0.04Mar 28, 2025
Change
0.0120%
Bid-
Ask0.04
volume34
Intrest555
Last Price13.25Mar 21, 2025
Change
00%
Bid10.9
Ask16.2
volume0
Intrest11
Strike
372.5
372.5
Last Price0.04Mar 28, 2025
Change
0.0120%
Bid0.01
Ask0.51
volume2
Intrest240
Last Price16Mar 28, 2025
Change
8.2534.02%
Bid8.6
Ask13.65
volume11
Intrest58
Strike
375
375
Last Price0.01Mar 28, 2025
Change
0.0888.89%
Bid0.01
Ask0.2
volume98
Intrest572
Last Price25.31Mar 25, 2025
Change
00%
Bid5.8
Ask11.4
volume0
Intrest24
Strike
377.5
377.5
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.18
volume9
Intrest186
Last Price7.86Mar 28, 2025
Change
9.5554.85%
Bid2.32
Ask8.85
volume4
Intrest72
Strike
380
380
Last Price0.01Mar 28, 2025
Change
0.0888.89%
Bid-
Ask0.39
volume166
Intrest687
Last Price19.09Mar 27, 2025
Change
00%
Bid1.56
Ask6.35
volume0
Intrest40
Strike
382.5
382.5
Last Price0.08Mar 28, 2025
Change
0.0642.86%
Bid-
Ask0.1
volume125
Intrest342
Last Price1.6Mar 28, 2025
Change
11.888.06%
Bid0.07
Ask2.42
volume58
Intrest177
Strike
385
385
Last Price0.05Mar 28, 2025
Change
0.2180.77%
Bid0.05
Ask0.13
volume563
Intrest989
Last Price0.07Mar 28, 2025
Change
11.2399.38%
Bid-
Ask0.07
volume84
Intrest59
Strike
387.5
387.5
Last Price2.41Mar 28, 2025
Change
2.05569.44%
Bid0.72
Ask2.57
volume294
Intrest378
Last Price0.01Mar 28, 2025
Change
9.3199.89%
Bid-
Ask0.01
volume335
Intrest322
Strike
390
390
Last Price3.31Mar 28, 2025
Change
2.76501.82%
Bid1.38
Ask5
volume4000
Intrest3536
Last Price0.01Mar 28, 2025
Change
5.6999.82%
Bid-
Ask0.01
volume347
Intrest841
Strike
392.5
392.5
Last Price7.3Mar 28, 2025
Change
6.2563.64%
Bid4.3
Ask9.25
volume249
Intrest786
Last Price0.01Mar 28, 2025
Change
3.3999.71%
Bid-
Ask0.01
volume360
Intrest768
Strike
395
395
Last Price9.49Mar 28, 2025
Change
7.68424.31%
Bid7.7
Ask11.4
volume343
Intrest702
Last Price0.02Mar 28, 2025
Change
1.9698.99%
Bid-
Ask0.21
volume63
Intrest422
Strike
397.5
397.5
Last Price13.1Mar 28, 2025
Change
10.3367.86%
Bid7
Ask13.85
volume73
Intrest460
Last Price0.03Mar 28, 2025
Change
1.0297.14%
Bid-
Ask0.01
volume202
Intrest973
Strike
400
400
Last Price14.69Mar 28, 2025
Change
10.09219.35%
Bid12.2
Ask16.35
volume138
Intrest391
Last Price0.01Mar 28, 2025
Change
0.5198.08%
Bid-
Ask0.01
volume195
Intrest475
Strike
402.5
402.5
Last Price16.1Mar 28, 2025
Change
9.3136.76%
Bid15
Ask20
volume29
Intrest79
Last Price0.01Mar 28, 2025
Change
0.2496%
Bid-
Ask0.01
volume412
Intrest1064
Strike
405
405
Last Price18.82Mar 28, 2025
Change
11.74165.82%
Bid16.1
Ask21.35
volume44
Intrest119
Last Price0.01Mar 28, 2025
Change
0.1392.86%
Bid-
Ask0.1
volume42
Intrest522
Strike
407.5
407.5
Last Price11Mar 27, 2025
Change
00%
Bid17.35
Ask25
volume0
Intrest1
Last Price0.01Mar 28, 2025
Change
0.0990%
Bid-
Ask0.01
volume121
Intrest832
Strike
410
410
Last Price23.55Mar 28, 2025
Change
11.7699.75%
Bid19.7
Ask27.5
volume17
Intrest48
Last Price0.02Mar 28, 2025
Change
0.0880%
Bid-
Ask0.35
volume420
Intrest1423
Strike
412.5
412.5
Last Price22.39Mar 20, 2025
Change
00%
Bid22
Ask31
volume0
Intrest1
Last Price0.01Mar 28, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume58
Intrest1306
Strike
415
415
Last Price15.94Mar 27, 2025
Change
00%
Bid24.35
Ask33.35
volume0
Intrest13
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.21
volume42
Intrest344
Strike
417.5
417.5
Last Price19.46Mar 27, 2025
Change
00%
Bid27
Ask34.8
volume0
Intrest91
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest492
Strike
420
420
Last Price33.65Mar 28, 2025
Change
11.7553.65%
Bid29.9
Ask38.75
volume5
Intrest10
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.02
volume3
Intrest85
Strike
422.5
422.5
Last Price29.9Mar 14, 2025
Change
00%
Bid32
Ask39.8
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.11
volume8
Intrest96
Strike
425
425
Last Price26Mar 26, 2025
Change
00%
Bid34.35
Ask43
volume0
Intrest1
Last Price0.06Mar 28, 2025
Change
0.0120%
Bid-
Ask0.21
volume31
Intrest27
Strike
427.5
427.5
Last Price35.17Mar 14, 2025
Change
00%
Bid37
Ask45.15
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.11
volume29
Intrest124
Strike
430
430
Last Price34.8Mar 24, 2025
Change
00%
Bid39.35
Ask48
volume0
Intrest6
Last Price0.14Mar 25, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest162
Strike
432.5
432.5
Last Price40.67Mar 17, 2025
Change
00%
Bid42
Ask49.8
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest411
Strike
435
435
Last Price45.7Mar 21, 2025
Change
00%
Bid44.9
Ask53.75
volume0
Intrest2
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.07
volume2
Intrest35
Strike
437.5
437.5
Last Price42.6Mar 17, 2025
Change
00%
Bid47
Ask55.1
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.02
volume15
Intrest1092
Strike
440
440
Last Price47.94Mar 19, 2025
Change
00%
Bid49.35
Ask58
volume0
Intrest1
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest8
Strike
442.5
442.5
Last Price56.25Mar 14, 2025
Change
00%
Bid52
Ask61
volume0
Intrest0
Last Price0.12Mar 28, 2025
Change
0.07140%
Bid-
Ask0.21
volume1
Intrest132
Strike
445
445
Last Price57.15Mar 20, 2025
Change
00%
Bid54.35
Ask63
volume0
Intrest0
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest31
Strike
447.5
447.5
Last Price24.8Mar 12, 2025
Change
00%
Bid57
Ask65.8
volume0
Intrest0
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest147
Strike
450
450
Last Price60.59Mar 28, 2025
Change
5.7910.57%
Bid59.9
Ask68.85
volume4
Intrest4
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest45
Strike
452.5
452.5
Last Price59.8Mar 24, 2025
Change
00%
Bid62
Ask69.8
volume0
Intrest0
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest114
Strike
455
455
Last Price71.35Mar 21, 2025
Change
00%
Bid64.35
Ask73
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest23
Strike
457.5
457.5
Last Price34.1Mar 11, 2025
Change
00%
Bid67
Ask74.8
volume0
Intrest0
Last Price0.09Mar 28, 2025
Change
0.08800%
Bid-
Ask0.21
volume1
Intrest120
Strike
460
460
Last Price69.81Mar 19, 2025
Change
00%
Bid69.35
Ask78
volume0
Intrest0
Last Price0.53Mar 17, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest247
Strike
462.5
462.5
Last Price71.9Mar 13, 2025
Change
00%
Bid72
Ask80.5
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest84
Strike
465
465
Last Price66.67Mar 26, 2025
Change
00%
Bid74.35
Ask83
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest77
Strike
470
470
Last Price83.44Mar 13, 2025
Change
00%
Bid79.35
Ask88
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest91
Strike
475
475
Last Price97.45Mar 13, 2025
Change
00%
Bid84.35
Ask93
volume0
Intrest0
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest93
Strike
480
480
Last Price95.76Mar 13, 2025
Change
00%
Bid89.35
Ask98.3
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.21
volume7
Intrest57
Strike
485
485
Last Price85.04Mar 26, 2025
Change
00%
Bid94.35
Ask103
volume0
Intrest0
Last Price0.04Mar 28, 2025
Change
0.03300%
Bid-
Ask0.02
volume6
Intrest89
Strike
490
490
Last Price101.98Mar 28, 2025
Change
7.337.74%
Bid99.35
Ask108.3
volume1
Intrest1
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest48
Strike
495
495
Last Price101.47Mar 24, 2025
Change
00%
Bid104.35
Ask113.3
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest227
Strike
500
500
Last Price102.9Mar 17, 2025
Change
00%
Bid109.35
Ask118
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume8
Intrest29
Strike
505
505
Last Price-
Change
-
Bid114.35
Ask123
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest172
Strike
510
510
Last Price-
Change
-
Bid119.35
Ask128
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume5
Intrest19
Strike
515
515
Last Price-
Change
-
Bid124.35
Ask133
volume0
Intrest0
Last Price0.06Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
520
520
Last Price-
Change
-
Bid129.35
Ask138.3
volume0
Intrest0
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Strike
525
525
Last Price-
Change
-
Bid134.4
Ask143
volume0
Intrest0
Last Price0.08Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Strike
530
530
Last Price-
Change
-
Bid139.4
Ask148.3
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest37
Strike
535
535
Last Price-
Change
-
Bid144.4
Ask153
volume0
Intrest0
Last Price1.35Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
540
540
Last Price98.72Mar 10, 2025
Change
00%
Bid149.4
Ask158
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
545
545
Last Price107.48Mar 10, 2025
Change
00%
Bid154.4
Ask163
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest37
Strike
550
550
Last Price174.21Mar 13, 2025
Change
00%
Bid159.35
Ask168
volume0
Intrest0
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
555
555
Last Price176.12Mar 13, 2025
Change
00%
Bid164.4
Ask173
volume0
Intrest0
Last Price1.06Mar 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
560
560
Last Price180.92Mar 13, 2025
Change
00%
Bid169.35
Ask178.3
volume0
Intrest0
Last Price0.04Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
565
565
Last Price186.05Mar 13, 2025
Change
00%
Bid174.35
Ask183
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
570
570
Last Price191Mar 13, 2025
Change
00%
Bid180.05
Ask188.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
575
575
Last Price199.33Mar 13, 2025
Change
00%
Bid184.35
Ask193
volume0
Intrest0
Last Price0.18Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
580
580
Last Price201.07Mar 13, 2025
Change
00%
Bid189.35
Ask198.3
volume0
Intrest0
Last Price2.1Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
585
585
Last Price138.04Mar 07, 2025
Change
00%
Bid194.35
Ask203
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid199.4
Ask208
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid204.4
Ask213.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid209.35
Ask218.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid214.4
Ask223
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid219.4
Ask228.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid224.35
Ask233
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid229.35
Ask238
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
630
630
Last Price241.75Mar 28, 2025
Change
7.853.36%
Bid239.4
Ask249
volume2
Intrest0