$376.00
-0.92-0.24%
Pre-comercialización: 7:07 AM 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 Price152Jun 16, 2025
Change
00%
Bid127.9
Ask136.9
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price143Jun 17, 2025
Change
00%
Bid124.5
Ask131.8
volume0
Intrest2
Strike
250
250
Last Price0.15Jun 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price-
Change
-
Bid119.5
Ask126.95
volume0
Intrest0
Strike
255
255
Last Price0.69Jun 13, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Last Price-
Change
-
Bid114.6
Ask121.2
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid109.6
Ask116.95
volume0
Intrest0
Strike
265
265
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Last Price-
Change
-
Bid102.3
Ask110.45
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid99.5
Ask105.35
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid92.95
Ask100.25
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price99.35Jun 18, 2025
Change
00%
Bid87.65
Ask93.85
volume0
Intrest1
Strike
285
285
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price102.69Jun 16, 2025
Change
00%
Bid82.75
Ask90.55
volume0
Intrest1
Strike
290
290
Last Price0.19Jun 11, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest1
Last Price-
Change
-
Bid77.4
Ask86.25
volume0
Intrest0
Strike
295
295
Last Price0.26Jun 02, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest12
Last Price89.9Jun 17, 2025
Change
00%
Bid74.6
Ask81.05
volume0
Intrest3
Strike
300
300
Last Price0.14Jun 13, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest10
Last Price-
Change
-
Bid67.35
Ask75.45
volume0
Intrest0
Strike
305
305
Last Price0.25Jun 13, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest21
Last Price-
Change
-
Bid62.35
Ask68.85
volume0
Intrest0
Strike
310
310
Last Price0.1Jun 13, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest14
Last Price-
Change
-
Bid59.5
Ask63.9
volume0
Intrest0
Strike
315
315
Last Price0.12Jun 20, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest27
Last Price69.78Jun 13, 2025
Change
00%
Bid52.55
Ask57.9
volume0
Intrest13
Strike
320
320
Last Price0.02Jun 17, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest41
Last Price-
Change
-
Bid47.4
Ask54.6
volume0
Intrest0
Strike
325
325
Last Price0.66Jun 06, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest13
Last Price-
Change
-
Bid45.3
Ask50.7
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Last Price-
Change
-
Bid42.95
Ask48.4
volume0
Intrest0
Strike
330
330
Last Price0.1Jun 18, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest797
Last Price-
Change
-
Bid40.65
Ask46.6
volume0
Intrest0
Strike
332.5
332.5
Last Price0.15Jun 20, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest10
Last Price55.3Jun 13, 2025
Change
00%
Bid38.55
Ask43.95
volume0
Intrest1
Strike
335
335
Last Price0.15Jun 18, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest30
Last Price-
Change
-
Bid35.85
Ask41.8
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price-
Change
-
Bid33.05
Ask38.95
volume0
Intrest0
Strike
340
340
Last Price0.08Jun 20, 2025
Change
00%
Bid0.02
Ask0.53
volume0
Intrest101
Last Price-
Change
-
Bid30.85
Ask36.5
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid29.8
Ask33.65
volume0
Intrest0
Strike
345
345
Last Price0.29Jun 20, 2025
Change
00%
Bid0.1
Ask0.31
volume0
Intrest58
Last Price-
Change
-
Bid25.85
Ask30.65
volume0
Intrest0
Strike
347.5
347.5
Last Price0.01Jun 20, 2025
Change
00%
Bid0.1
Ask0.34
volume0
Intrest101
Last Price25Jun 20, 2025
Change
00%
Bid24.25
Ask28.9
volume0
Intrest72
Strike
350
350
Last Price0.39Jun 20, 2025
Change
00%
Bid0.29
Ask0.4
volume0
Intrest163
Last Price23.16Jun 20, 2025
Change
00%
Bid20.5
Ask26.75
volume0
Intrest5
Strike
352.5
352.5
Last Price0.5Jun 20, 2025
Change
00%
Bid0.38
Ask0.49
volume0
Intrest26
Last Price21.52Jun 20, 2025
Change
00%
Bid21.05
Ask23.8
volume0
Intrest4
Strike
355
355
Last Price0.54Jun 20, 2025
Change
00%
Bid0.49
Ask0.62
volume0
Intrest554
Last Price19.28Jun 20, 2025
Change
00%
Bid16.55
Ask21.05
volume0
Intrest10
Strike
357.5
357.5
Last Price0.69Jun 20, 2025
Change
00%
Bid0.62
Ask0.74
volume0
Intrest125
Last Price15.65Jun 20, 2025
Change
00%
Bid17.3
Ask18.85
volume0
Intrest67
Strike
360
360
Last Price0.9Jun 20, 2025
Change
00%
Bid0.81
Ask0.95
volume0
Intrest2042
Last Price15.4Jun 20, 2025
Change
00%
Bid14.6
Ask16.25
volume0
Intrest21
Strike
362.5
362.5
Last Price1.16Jun 20, 2025
Change
00%
Bid0.92
Ask1.35
volume0
Intrest87
Last Price11.6Jun 20, 2025
Change
00%
Bid12.85
Ask14.55
volume0
Intrest72
Strike
365
365
Last Price1.48Jun 20, 2025
Change
00%
Bid1.34
Ask1.55
volume0
Intrest989
Last Price11.36Jun 20, 2025
Change
00%
Bid10.65
Ask11.95
volume0
Intrest2
Strike
367.5
367.5
Last Price1.87Jun 20, 2025
Change
00%
Bid1.75
Ask2.04
volume0
Intrest265
Last Price8.2Jun 20, 2025
Change
00%
Bid9.15
Ask9.95
volume0
Intrest39
Strike
370
370
Last Price2.5Jun 20, 2025
Change
00%
Bid2.28
Ask2.79
volume0
Intrest557
Last Price7.27Jun 20, 2025
Change
00%
Bid7.4
Ask8.15
volume0
Intrest44
Strike
372.5
372.5
Last Price4.29Jun 20, 2025
Change
00%
Bid3
Ask3.25
volume0
Intrest614
Last Price6.2Jun 20, 2025
Change
00%
Bid5.85
Ask6.45
volume0
Intrest328
Strike
375
375
Last Price4Jun 20, 2025
Change
00%
Bid3.85
Ask4.25
volume0
Intrest428
Last Price4.7Jun 20, 2025
Change
00%
Bid4.5
Ask5.1
volume0
Intrest113
Strike
377.5
377.5
Last Price5.3Jun 20, 2025
Change
00%
Bid4.85
Ask5.5
volume0
Intrest328
Last Price3.55Jun 20, 2025
Change
00%
Bid3.4
Ask3.8
volume0
Intrest237
Strike
380
380
Last Price6.49Jun 20, 2025
Change
00%
Bid6.2
Ask6.95
volume0
Intrest449
Last Price2.54Jun 20, 2025
Change
00%
Bid2.47
Ask2.8
volume0
Intrest366
Strike
382.5
382.5
Last Price9.55Jun 20, 2025
Change
00%
Bid7.65
Ask8.5
volume0
Intrest152
Last Price1.81Jun 20, 2025
Change
00%
Bid1.75
Ask2.18
volume0
Intrest426
Strike
385
385
Last Price10.15Jun 20, 2025
Change
00%
Bid9.5
Ask10.45
volume0
Intrest329
Last Price1.39Jun 20, 2025
Change
00%
Bid1.15
Ask1.49
volume0
Intrest215
Strike
387.5
387.5
Last Price13.08Jun 20, 2025
Change
00%
Bid10.8
Ask13.2
volume0
Intrest123
Last Price0.95Jun 20, 2025
Change
00%
Bid0.83
Ask1.06
volume0
Intrest744
Strike
390
390
Last Price16.35Jun 20, 2025
Change
00%
Bid12.15
Ask14.7
volume0
Intrest471
Last Price0.64Jun 20, 2025
Change
00%
Bid0.56
Ask0.75
volume0
Intrest194
Strike
392.5
392.5
Last Price18.7Jun 20, 2025
Change
00%
Bid15.4
Ask18.2
volume0
Intrest63
Last Price0.43Jun 20, 2025
Change
00%
Bid0.37
Ask0.53
volume0
Intrest856
Strike
395
395
Last Price20.61Jun 20, 2025
Change
00%
Bid16.95
Ask19.75
volume0
Intrest164
Last Price0.21Jun 20, 2025
Change
00%
Bid0.31
Ask0.38
volume0
Intrest283
Strike
397.5
397.5
Last Price23.5Jun 20, 2025
Change
00%
Bid20
Ask24.85
volume0
Intrest61
Last Price0.27Jun 20, 2025
Change
00%
Bid0.24
Ask0.3
volume0
Intrest928
Strike
400
400
Last Price26Jun 20, 2025
Change
00%
Bid22.2
Ask24.6
volume0
Intrest148
Last Price0.15Jun 20, 2025
Change
00%
Bid0.12
Ask0.3
volume0
Intrest316
Strike
402.5
402.5
Last Price27.93Jun 20, 2025
Change
00%
Bid24.8
Ask30
volume0
Intrest44
Last Price0.13Jun 20, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest763
Strike
405
405
Last Price30.03Jun 20, 2025
Change
00%
Bid27.75
Ask31.5
volume0
Intrest123
Last Price0.12Jun 20, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest250
Strike
407.5
407.5
Last Price31.25Jun 20, 2025
Change
00%
Bid28.95
Ask35.2
volume0
Intrest2
Last Price0.12Jun 20, 2025
Change
00%
Bid0.05
Ask0.14
volume0
Intrest913
Strike
410
410
Last Price34.5Jun 20, 2025
Change
00%
Bid31.85
Ask37.95
volume0
Intrest14
Last Price0.12Jun 20, 2025
Change
00%
Bid0.06
Ask0.71
volume0
Intrest1199
Strike
412.5
412.5
Last Price36.6Jun 20, 2025
Change
00%
Bid33.95
Ask39.35
volume0
Intrest19
Last Price0.06Jun 20, 2025
Change
00%
Bid0.05
Ask0.11
volume0
Intrest421
Strike
415
415
Last Price39.15Jun 20, 2025
Change
00%
Bid36.5
Ask43
volume0
Intrest2
Last Price0.07Jun 20, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest131
Strike
417.5
417.5
Last Price39.69Jun 20, 2025
Change
00%
Bid38.95
Ask43.45
volume0
Intrest0
Last Price0.09Jun 20, 2025
Change
00%
Bid0.06
Ask0.1
volume0
Intrest794
Strike
420
420
Last Price44.33Jun 20, 2025
Change
00%
Bid41.45
Ask45.7
volume0
Intrest0
Last Price0.07Jun 20, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest100
Strike
422.5
422.5
Last Price31.86Jun 13, 2025
Change
00%
Bid43.95
Ask48.25
volume0
Intrest0
Last Price0.07Jun 20, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest141
Strike
425
425
Last Price36Jun 17, 2025
Change
00%
Bid44.95
Ask52.55
volume0
Intrest0
Last Price0.1Jun 18, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest30
Strike
427.5
427.5
Last Price-
Change
-
Bid48.95
Ask53.25
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest207
Strike
430
430
Last Price52.8Jun 18, 2025
Change
00%
Bid50
Ask57.95
volume0
Intrest0
Last Price0.11Jun 18, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest46
Strike
432.5
432.5
Last Price-
Change
-
Bid53.95
Ask58.35
volume0
Intrest0
Last Price0.18Jun 17, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest49
Strike
435
435
Last Price39.47Jun 13, 2025
Change
00%
Bid55.1
Ask63
volume0
Intrest0
Last Price0.08Jun 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest70
Strike
437.5
437.5
Last Price-
Change
-
Bid58.95
Ask63.25
volume0
Intrest0
Last Price0.09Jun 20, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest75
Strike
440
440
Last Price46.45Jun 13, 2025
Change
00%
Bid61.45
Ask67.15
volume0
Intrest0
Last Price0.25Jun 13, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest9
Strike
442.5
442.5
Last Price-
Change
-
Bid63.95
Ask68.2
volume0
Intrest0
Last Price0.13Jun 18, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest85
Strike
445
445
Last Price-
Change
-
Bid66.45
Ask72.75
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest187
Strike
450
450
Last Price74.98Jun 20, 2025
Change
00%
Bid71.45
Ask77.5
volume0
Intrest1
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest102
Strike
455
455
Last Price43.27Jun 12, 2025
Change
00%
Bid76.45
Ask83
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest118
Strike
460
460
Last Price47.8Jun 12, 2025
Change
00%
Bid81.45
Ask87.45
volume0
Intrest0
Last Price0.2Jun 20, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest90
Strike
465
465
Last Price51.98Jun 12, 2025
Change
00%
Bid86.45
Ask92.95
volume0
Intrest0
Last Price0.06Jun 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest76
Strike
470
470
Last Price58.83Jun 11, 2025
Change
00%
Bid91.45
Ask97.75
volume0
Intrest0
Last Price0.24Jun 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest125
Strike
475
475
Last Price99.73Jun 20, 2025
Change
00%
Bid96.55
Ask102.4
volume0
Intrest2
Last Price0.02Jun 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest127
Strike
480
480
Last Price104.75Jun 20, 2025
Change
00%
Bid101.8
Ask107.65
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest34
Strike
485
485
Last Price108Jun 20, 2025
Change
00%
Bid106.45
Ask112.75
volume0
Intrest0
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest43
Strike
490
490
Last Price97.96Jun 13, 2025
Change
00%
Bid111.45
Ask117.75
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest14
Strike
495
495
Last Price-
Change
-
Bid116.45
Ask122.6
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest149
Strike
500
500
Last Price-
Change
-
Bid121.45
Ask125.65
volume0
Intrest0
Last Price0.8Jun 12, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest2
Strike
505
505
Last Price-
Change
-
Bid126.45
Ask132.3
volume0
Intrest0
Last Price0.7Jun 11, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest3
Strike
510
510
Last Price-
Change
-
Bid128.35
Ask138
volume0
Intrest0
Last Price0.02Jun 16, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest15
Strike
515
515
Last Price-
Change
-
Bid133.35
Ask143
volume0
Intrest0
Last Price0.28Jun 13, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest38
Strike
520
520
Last Price-
Change
-
Bid139
Ask145.65
volume0
Intrest0
Last Price1.2May 22, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest3
Strike
525
525
Last Price-
Change
-
Bid146.45
Ask153
volume0
Intrest0
Last Price0.38Jun 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
530
530
Last Price-
Change
-
Bid148.35
Ask158
volume0
Intrest0
Last Price0.58Jun 11, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest2
Strike
535
535
Last Price-
Change
-
Bid154.2
Ask163
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid158.7
Ask167.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid164
Ask172.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid171.45
Ask177.75
volume0
Intrest0