$204.02
-14.78-6.76%
al cierre: Jun 12, 5:00 PM EST
$204.22
0.200.10%
After hour: 7:58 PM EST
Adobe Inc Cadena de Opciones
ADBENASDAQ
PRO
Ganancias: Los beneficios de Q2 2026 se publicaron el jue jun 11th, después del cierre del mercado
Conferencia telefónica: La conferencia telefónica más reciente comenzó a las 5:00 p. m., hace 1 díaHaz clic para ver el webcast
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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price61.71Jun 12, 2026
Change
-
Bid63
Ask67.25
volume77
Intrest0
Strike
140
140
Last Price0.02Jun 12, 2026
Change
0.0250%
Bid-
Ask0.01
volume6
Intrest1413
Last Price58.54Jun 12, 2026
Change
-
Bid56.1
Ask61.95
volume2
Intrest0
Strike
145
145
Last Price0.05Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest86
Last Price53.64Jun 12, 2026
Change
16.3623.37%
Bid51.3
Ask56.05
volume3
Intrest2
Strike
150
150
Last Price0.01Jun 12, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume19
Intrest584
Last Price-
Change
-
Bid46.1
Ask51.2
volume0
Intrest0
Strike
155
155
Last Price0.01Jun 12, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume8
Intrest287
Last Price43.82Jun 12, 2026
Change
-
Bid41.1
Ask47.05
volume8
Intrest0
Strike
160
160
Last Price0.01Jun 12, 2026
Change
0.0990%
Bid-
Ask0.01
volume41
Intrest385
Last Price38.74Jun 12, 2026
Change
18.8132.68%
Bid36.1
Ask42.05
volume8
Intrest1
Strike
165
165
Last Price0.05Jun 12, 2026
Change
0.166.67%
Bid-
Ask0.01
volume331
Intrest381
Last Price34.4Jun 12, 2026
Change
18.1934.59%
Bid33.25
Ask36.9
volume10
Intrest6
Strike
170
170
Last Price0.01Jun 12, 2026
Change
0.2295.65%
Bid-
Ask0.02
volume1327
Intrest1549
Last Price29.34Jun 12, 2026
Change
18.3238.44%
Bid28.4
Ask31.65
volume9
Intrest10
Strike
175
175
Last Price0.01Jun 12, 2026
Change
0.396.77%
Bid-
Ask0.01
volume981
Intrest2172
Last Price25Jun 12, 2026
Change
16.0339.07%
Bid22.1
Ask27.05
volume22
Intrest21
Strike
180
180
Last Price0.01Jun 12, 2026
Change
0.4497.78%
Bid-
Ask0.01
volume2291
Intrest3025
Last Price19.13Jun 12, 2026
Change
15.6645.01%
Bid17
Ask21.25
volume163
Intrest82
Strike
185
185
Last Price0.01Jun 12, 2026
Change
0.6698.51%
Bid-
Ask0.01
volume1955
Intrest1246
Last Price16.9Jun 12, 2026
Change
39.4269.99%
Bid13.8
Ask18.9
volume15
Intrest7
Strike
187.5
187.5
Last Price0.01Jun 12, 2026
Change
0.9999%
Bid-
Ask0.01
volume1509
Intrest297
Last Price12.62Jun 12, 2026
Change
18.359.18%
Bid12.1
Ask17.05
volume68
Intrest7
Strike
190
190
Last Price0.01Jun 12, 2026
Change
1.1499.13%
Bid-
Ask0.01
volume5270
Intrest2401
Last Price11.95Jun 12, 2026
Change
30.1571.62%
Bid9.6
Ask14.05
volume55
Intrest2
Strike
192.5
192.5
Last Price0.01Jun 12, 2026
Change
1.4999.33%
Bid-
Ask0.01
volume2286
Intrest530
Last Price9.81Jun 12, 2026
Change
21.1968.35%
Bid7.9
Ask11.4
volume160
Intrest11
Strike
195
195
Last Price0.01Jun 12, 2026
Change
1.7999.44%
Bid-
Ask0.01
volume8442
Intrest1199
Last Price7.1Jun 12, 2026
Change
-
Bid6
Ask9.1
volume285
Intrest0
Strike
197.5
197.5
Last Price0.01Jun 12, 2026
Change
2.2499.56%
Bid-
Ask0.01
volume3958
Intrest293
Last Price4.75Jun 12, 2026
Change
16.2877.41%
Bid2.94
Ask4.85
volume3289
Intrest198
Strike
200
200
Last Price0.01Jun 12, 2026
Change
2.8899.65%
Bid-
Ask0.01
volume12461
Intrest2615
Last Price1.8Jun 12, 2026
Change
20.792%
Bid1.21
Ask2.58
volume5725
Intrest1
Strike
202.5
202.5
Last Price0.01Jun 12, 2026
Change
3.3599.7%
Bid-
Ask0.02
volume7217
Intrest466
Last Price0.05Jun 12, 2026
Change
17.4199.71%
Bid0.05
Ask0.1
volume9453
Intrest69
Strike
205
205
Last Price0.74Jun 12, 2026
Change
3.3782%
Bid0.75
Ask2
volume3016
Intrest1322
Last Price0.02Jun 12, 2026
Change
15.7799.87%
Bid-
Ask0.01
volume2749
Intrest8
Strike
207.5
207.5
Last Price3.01Jun 12, 2026
Change
1.938.7%
Bid2.83
Ask4.05
volume463
Intrest350
Last Price0.06Jun 12, 2026
Change
14.2599.58%
Bid-
Ask0.01
volume5945
Intrest100
Strike
210
210
Last Price5.65Jun 12, 2026
Change
0.23.42%
Bid4.75
Ask6.3
volume1231
Intrest1796
Last Price0.02Jun 12, 2026
Change
12.999.85%
Bid-
Ask0.01
volume786
Intrest49
Strike
212.5
212.5
Last Price7.46Jun 12, 2026
Change
0.568.12%
Bid7.6
Ask9.75
volume707
Intrest429
Last Price0.01Jun 12, 2026
Change
11.6399.91%
Bid-
Ask0.01
volume1730
Intrest101
Strike
215
215
Last Price10.9Jun 12, 2026
Change
2.7333.41%
Bid10.15
Ask11.65
volume1063
Intrest1091
Last Price0.04Jun 12, 2026
Change
10.5199.62%
Bid-
Ask0.14
volume335
Intrest116
Strike
217.5
217.5
Last Price12.54Jun 12, 2026
Change
3.1934.12%
Bid12.6
Ask13.95
volume653
Intrest668
Last Price0.05Jun 12, 2026
Change
9.4599.47%
Bid-
Ask0.01
volume1387
Intrest859
Strike
220
220
Last Price15.7Jun 12, 2026
Change
5.0547.42%
Bid15.1
Ask16.4
volume1586
Intrest1631
Last Price0.02Jun 12, 2026
Change
8.3199.76%
Bid-
Ask2
volume403
Intrest453
Strike
222.5
222.5
Last Price18.3Jun 12, 2026
Change
6.0849.75%
Bid17.45
Ask18.85
volume544
Intrest388
Last Price0.01Jun 12, 2026
Change
7.3199.86%
Bid-
Ask0.01
volume840
Intrest1434
Strike
225
225
Last Price20.5Jun 12, 2026
Change
6.5747.16%
Bid20.05
Ask22.6
volume370
Intrest936
Last Price0.01Jun 12, 2026
Change
6.4999.85%
Bid-
Ask0.02
volume390
Intrest1002
Strike
227.5
227.5
Last Price22.67Jun 12, 2026
Change
7.2446.92%
Bid21.65
Ask23.9
volume66
Intrest254
Last Price0.03Jun 12, 2026
Change
5.7799.48%
Bid-
Ask0.01
volume334
Intrest1749
Strike
230
230
Last Price26.35Jun 12, 2026
Change
9.0652.4%
Bid24.85
Ask26.55
volume233
Intrest678
Last Price0.04Jun 12, 2026
Change
5.0699.22%
Bid-
Ask0.01
volume175
Intrest170
Strike
232.5
232.5
Last Price27.63Jun 12, 2026
Change
9.4652.06%
Bid27.25
Ask29
volume48
Intrest176
Last Price0.02Jun 12, 2026
Change
4.3999.55%
Bid-
Ask0.01
volume199
Intrest1147
Strike
235
235
Last Price29.97Jun 12, 2026
Change
8.9242.38%
Bid29.8
Ask31.55
volume101
Intrest716
Last Price0.01Jun 12, 2026
Change
3.8499.74%
Bid-
Ask0.01
volume55
Intrest419
Strike
237.5
237.5
Last Price33.16Jun 12, 2026
Change
11.0549.98%
Bid30.85
Ask34.6
volume33
Intrest323
Last Price0.03Jun 12, 2026
Change
3.4799.14%
Bid-
Ask0.01
volume223
Intrest893
Strike
240
240
Last Price36Jun 12, 2026
Change
10.8443.08%
Bid34.6
Ask36.75
volume126
Intrest1160
Last Price0.01Jun 12, 2026
Change
2.9999.67%
Bid-
Ask0.01
volume82
Intrest584
Strike
242.5
242.5
Last Price38.2Jun 12, 2026
Change
13.2753.23%
Bid35.35
Ask40.8
volume683
Intrest645
Last Price0.01Jun 12, 2026
Change
2.6999.63%
Bid-
Ask0.01
volume314
Intrest955
Strike
245
245
Last Price40.2Jun 12, 2026
Change
12.1743.42%
Bid38.95
Ask41.45
volume82
Intrest365
Last Price0.06Jun 12, 2026
Change
2.2197.36%
Bid-
Ask0.01
volume64
Intrest248
Strike
247.5
247.5
Last Price44.08Jun 12, 2026
Change
16.2758.5%
Bid40.7
Ask44.65
volume54
Intrest223
Last Price0.01Jun 12, 2026
Change
2.0999.52%
Bid-
Ask0.01
volume632
Intrest2099
Strike
250
250
Last Price44.9Jun 12, 2026
Change
11.3533.83%
Bid43.7
Ask46.75
volume407
Intrest511
Last Price0.01Jun 12, 2026
Change
1.7999.44%
Bid-
Ask0.01
volume101
Intrest326
Strike
252.5
252.5
Last Price48.82Jun 12, 2026
Change
16.0248.84%
Bid46.2
Ask50.8
volume7
Intrest242
Last Price0.03Jun 12, 2026
Change
1.6498.2%
Bid-
Ask0.01
volume499
Intrest1802
Strike
255
255
Last Price49.89Jun 12, 2026
Change
14.7441.93%
Bid49.35
Ask52.1
volume57
Intrest567
Last Price0.04Jun 12, 2026
Change
1.597.4%
Bid-
Ask0.01
volume228
Intrest601
Strike
257.5
257.5
Last Price53.28Jun 12, 2026
Change
14.8938.79%
Bid50.5
Ask53.95
volume5
Intrest49
Last Price0.04Jun 12, 2026
Change
1.1696.67%
Bid-
Ask0.01
volume384
Intrest2129
Strike
260
260
Last Price55.78Jun 12, 2026
Change
15.739.17%
Bid53.2
Ask57.2
volume49
Intrest181
Last Price0.01Jun 12, 2026
Change
1.0699.07%
Bid-
Ask0.01
volume113
Intrest460
Strike
262.5
262.5
Last Price42.27Jun 11, 2026
Change
-0%
Bid55.9
Ask60.25
volume0
Intrest25
Last Price0.01Jun 12, 2026
Change
0.9498.95%
Bid-
Ask0.01
volume444
Intrest1821
Strike
265
265
Last Price60.84Jun 12, 2026
Change
16.2936.57%
Bid57.5
Ask63.3
volume6
Intrest61
Last Price0.01Jun 12, 2026
Change
0.8498.82%
Bid-
Ask0.01
volume6
Intrest410
Strike
267.5
267.5
Last Price35Jun 10, 2026
Change
-0%
Bid61.8
Ask65.65
volume0
Intrest15
Last Price0.01Jun 12, 2026
Change
0.6998.57%
Bid-
Ask0.01
volume411
Intrest1705
Strike
270
270
Last Price65.5Jun 12, 2026
Change
15.3630.63%
Bid62.9
Ask67.25
volume36
Intrest40
Last Price0.01Jun 12, 2026
Change
0.5998.33%
Bid-
Ask0.01
volume64
Intrest285
Strike
272.5
272.5
Last Price53.13Jun 11, 2026
Change
-0%
Bid65.65
Ask70.6
volume0
Intrest2
Last Price0.01Jun 12, 2026
Change
0.4998%
Bid-
Ask0.01
volume193
Intrest1539
Strike
275
275
Last Price73.33Jun 12, 2026
Change
21.3341.02%
Bid68.3
Ask73.1
volume5
Intrest11
Last Price0.01Jun 12, 2026
Change
0.4998%
Bid-
Ask0.01
volume60
Intrest231
Strike
277.5
277.5
Last Price59.7Jun 11, 2026
Change
-0%
Bid71.1
Ask75.6
volume0
Intrest0
Last Price0.01Jun 12, 2026
Change
0.3997.5%
Bid-
Ask0.01
volume207
Intrest1716
Strike
280
280
Last Price57.5Jun 11, 2026
Change
-0%
Bid72.95
Ask78.1
volume0
Intrest0
Last Price0.01Jun 12, 2026
Change
0.3196.88%
Bid-
Ask0.01
volume3
Intrest124
Strike
282.5
282.5
Last Price43.84Jun 09, 2026
Change
-0%
Bid75.75
Ask80.6
volume0
Intrest0
Last Price0.01Jun 12, 2026
Change
0.2896.55%
Bid-
Ask0.01
volume61
Intrest1363
Strike
285
285
Last Price62.02Jun 11, 2026
Change
-0%
Bid78.85
Ask82.9
volume0
Intrest0
Last Price0.01Jun 12, 2026
Change
0.2596.15%
Bid-
Ask0.01
volume2
Intrest112
Strike
287.5
287.5
Last Price49.55Jun 09, 2026
Change
-0%
Bid80.5
Ask85.8
volume0
Intrest0
Last Price0.01Jun 12, 2026
Change
0.2295.65%
Bid-
Ask0.01
volume118
Intrest731
Strike
290
290
Last Price40Jun 03, 2026
Change
-0%
Bid83.5
Ask88.1
volume0
Intrest0
Last Price0.02Jun 12, 2026
Change
0.2492.31%
Bid-
Ask0.01
volume65
Intrest165
Strike
292.5
292.5
Last Price-
Change
-
Bid85.75
Ask90.6
volume0
Intrest0
Last Price0.03Jun 12, 2026
Change
0.1583.33%
Bid-
Ask0.01
volume7
Intrest248
Strike
295
295
Last Price38.74Jun 02, 2026
Change
-0%
Bid88.6
Ask93.1
volume0
Intrest0
Last Price0.01Jun 12, 2026
Change
0.1493.33%
Bid-
Ask0.01
volume52
Intrest103
Strike
297.5
297.5
Last Price51.45Jun 08, 2026
Change
-0%
Bid90.65
Ask95.8
volume0
Intrest0
Last Price0.01Jun 12, 2026
Change
0.1593.75%
Bid-
Ask0.01
volume585
Intrest3547
Strike
300
300
Last Price38.4Jun 04, 2026
Change
-0%
Bid93.15
Ask98.1
volume0
Intrest1
Last Price0.01Jun 12, 2026
Change
0.1392.86%
Bid-
Ask0.01
volume8
Intrest60
Strike
302.5
302.5
Last Price-
Change
-
Bid95.55
Ask100.6
volume0
Intrest0
Last Price0.01Jun 12, 2026
Change
0.0990%
Bid-
Ask0.01
volume22
Intrest426
Strike
305
305
Last Price-
Change
-
Bid98.1
Ask103
volume0
Intrest0
Last Price0.01Jun 12, 2026
Change
0.1392.86%
Bid-
Ask0.01
volume2
Intrest47
Strike
307.5
307.5
Last Price38.9Jun 01, 2026
Change
-0%
Bid101.1
Ask105.6
volume0
Intrest0
Last Price0.01Jun 12, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume14
Intrest449
Strike
310
310
Last Price68.46May 27, 2026
Change
-0%
Bid102.4
Ask108.1
volume0
Intrest0
Last Price0.08Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest65
Strike
312.5
312.5
Last Price46.17Jun 02, 2026
Change
-0%
Bid105.65
Ask110.4
volume0
Intrest1
Last Price0.01Jun 12, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume17
Intrest445
Strike
315
315
Last Price59.6Jun 03, 2026
Change
-0%
Bid108.85
Ask112.9
volume0
Intrest0
Last Price0.11Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest172
Strike
317.5
317.5
Last Price54.75Jun 04, 2026
Change
-0%
Bid110.65
Ask115.6
volume0
Intrest2
Last Price0.01Jun 12, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest1184
Strike
320
320
Last Price61.35Jun 04, 2026
Change
-0%
Bid113.25
Ask118.1
volume0
Intrest0
Last Price0.1Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest24
Strike
322.5
322.5
Last Price63.75Jun 04, 2026
Change
-0%
Bid116.25
Ask120.4
volume0
Intrest0
Last Price0.01Jun 12, 2026
Change
0.0480%
Bid-
Ask0.01
volume9
Intrest392
Strike
325
325
Last Price-
Change
-
Bid118.05
Ask123.3
volume0
Intrest0
Last Price0.02Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest23
Strike
327.5
327.5
Last Price-
Change
-
Bid120.65
Ask125.6
volume0
Intrest0
Last Price0.03Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest638
Strike
330
330
Last Price69.37Jun 02, 2026
Change
-0%
Bid123.15
Ask128.1
volume0
Intrest0
Last Price0.04Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest74
Strike
332.5
332.5
Last Price-
Change
-
Bid125.45
Ask130.8
volume0
Intrest0
Last Price0.03Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest51
Strike
335
335
Last Price98.4Jun 09, 2026
Change
-0%
Bid128.1
Ask133.1
volume0
Intrest1
Last Price0.01Jun 12, 2026
Change
0.0480%
Bid-
Ask0.01
volume31
Intrest53
Strike
337.5
337.5
Last Price-
Change
-
Bid131.3
Ask135.4
volume0
Intrest0
Last Price0.03Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest74
Strike
340
340
Last Price-
Change
-
Bid133.85
Ask137.9
volume0
Intrest0
Last Price0.31Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest15
Strike
342.5
342.5
Last Price-
Change
-
Bid136.3
Ask140.4
volume0
Intrest0
Last Price0.68Jun 12, 2026
Change
0.41151.85%
Bid-
Ask0.01
volume1
Intrest34
Strike
345
345
Last Price-
Change
-
Bid138.05
Ask143.1
volume0
Intrest0
Last Price0.09Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
347.5
347.5
Last Price-
Change
-
Bid140.3
Ask146.4
volume0
Intrest0
Last Price0.01Jun 12, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest652
Strike
350
350
Last Price-
Change
-
Bid143.15
Ask148.1
volume0
Intrest0
Last Price0.15Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Strike
352.5
352.5
Last Price-
Change
-
Bid145.85
Ask150.4
volume0
Intrest0
Last Price0.01Jun 12, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest69
Strike
355
355
Last Price-
Change
-
Bid148.45
Ask152.9
volume0
Intrest0
Last Price0.03Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest336
Strike
360
360
Last Price141.35Jun 11, 2026
Change
-0%
Bid153.65
Ask157.9
volume0
Intrest0