$403.40
-11.69-2.82%
al cierre: -
$402.56
-0.84-0.21%
After hour: 7:25 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 Price-
Change
-
Bid158.05
Ask165.45
volume0
Intrest0
Strike
245
245
Last Price0.13May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid153.55
Ask161.9
volume0
Intrest0
Strike
250
250
Last Price0.14May 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid149.65
Ask154.9
volume0
Intrest0
Strike
255
255
Last Price0.38May 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid144.1
Ask150.2
volume0
Intrest0
Strike
260
260
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid139.1
Ask145.2
volume0
Intrest0
Strike
265
265
Last Price0.12May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price92.09Apr 24, 2025
Change
00%
Bid134.65
Ask139.9
volume0
Intrest0
Strike
270
270
Last Price0.15May 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Last Price-
Change
-
Bid128.05
Ask135.5
volume0
Intrest0
Strike
275
275
Last Price0.38May 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Last Price135.11May 22, 2025
Change
00%
Bid124.7
Ask129.85
volume0
Intrest36
Strike
280
280
Last Price1.55Apr 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Last Price-
Change
-
Bid118.5
Ask125.45
volume0
Intrest0
Strike
285
285
Last Price1.1Apr 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid113.1
Ask120.3
volume0
Intrest0
Strike
290
290
Last Price0.41May 01, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest43
Last Price-
Change
-
Bid108.55
Ask116.9
volume0
Intrest0
Strike
295
295
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price-
Change
-
Bid103.35
Ask111.05
volume0
Intrest0
Strike
300
300
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest106
Last Price-
Change
-
Bid99.1
Ask105.2
volume0
Intrest0
Strike
305
305
Last Price0.28May 01, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest12
Last Price-
Change
-
Bid94.1
Ask100.2
volume0
Intrest0
Strike
310
310
Last Price0.19May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Last Price-
Change
-
Bid89.65
Ask95.2
volume0
Intrest0
Strike
315
315
Last Price0.27May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest56
Last Price48.09Apr 28, 2025
Change
00%
Bid84.1
Ask89.9
volume0
Intrest5
Strike
320
320
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest52
Last Price83May 23, 2025
Change
00%
Bid80.25
Ask85.15
volume0
Intrest3
Strike
325
325
Last Price0.12May 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest66
Last Price54.53May 06, 2025
Change
00%
Bid74.1
Ask81.85
volume0
Intrest35
Strike
330
330
Last Price0.14May 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest50
Last Price37.7Apr 28, 2025
Change
00%
Bid72.3
Ask74.85
volume0
Intrest5
Strike
335
335
Last Price0.29May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest80
Last Price67.36May 23, 2025
Change
00%
Bid65.75
Ask70.2
volume0
Intrest8
Strike
340
340
Last Price0.15May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest63
Last Price-
Change
-
Bid62.15
Ask69.4
volume0
Intrest0
Strike
342.5
342.5
Last Price0.4May 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price63.32May 23, 2025
Change
00%
Bid62
Ask66.85
volume0
Intrest6
Strike
345
345
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest64
Last Price-
Change
-
Bid57
Ask62.45
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price59.68May 23, 2025
Change
00%
Bid54.25
Ask61.9
volume0
Intrest22
Strike
350
350
Last Price0.11May 21, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest165
Last Price-
Change
-
Bid52.15
Ask59.4
volume0
Intrest0
Strike
352.5
352.5
Last Price0.34May 19, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1
Last Price61.76May 20, 2025
Change
00%
Bid49.65
Ask55.2
volume0
Intrest27
Strike
355
355
Last Price0.14May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest57
Last Price-
Change
-
Bid46.4
Ask54.4
volume0
Intrest0
Strike
357.5
357.5
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Last Price56.55May 22, 2025
Change
00%
Bid44.1
Ask50.2
volume0
Intrest429
Strike
360
360
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest61
Last Price55.59May 19, 2025
Change
00%
Bid43.2
Ask47.5
volume0
Intrest1
Strike
362.5
362.5
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest50
Last Price44.15May 23, 2025
Change
00%
Bid39.2
Ask45.2
volume0
Intrest41
Strike
365
365
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest66
Last Price29.42May 12, 2025
Change
00%
Bid37.15
Ask42.45
volume0
Intrest1
Strike
367.5
367.5
Last Price0.46May 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest46
Last Price39.9May 23, 2025
Change
00%
Bid34.65
Ask41.8
volume0
Intrest54
Strike
370
370
Last Price0.24May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest140
Last Price37.32May 23, 2025
Change
00%
Bid31.6
Ask37.55
volume0
Intrest26
Strike
372.5
372.5
Last Price0.23May 16, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest21
Last Price33.8May 23, 2025
Change
00%
Bid29.9
Ask35.25
volume0
Intrest53
Strike
375
375
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest282
Last Price42May 19, 2025
Change
00%
Bid27.15
Ask33.9
volume0
Intrest18
Strike
377.5
377.5
Last Price0.32May 16, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest36
Last Price30.57May 23, 2025
Change
00%
Bid24.5
Ask31.75
volume0
Intrest74
Strike
380
380
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest340
Last Price26.74May 23, 2025
Change
00%
Bid21.85
Ask29.05
volume0
Intrest69
Strike
382.5
382.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest55
Last Price23.65May 23, 2025
Change
00%
Bid19.1
Ask24.9
volume0
Intrest164
Strike
385
385
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest566
Last Price22.2May 23, 2025
Change
00%
Bid16.9
Ask23.9
volume0
Intrest41
Strike
387.5
387.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest137
Last Price19.85May 23, 2025
Change
00%
Bid14.7
Ask21.9
volume0
Intrest46
Strike
390
390
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest994
Last Price17.4May 23, 2025
Change
00%
Bid11.6
Ask19.05
volume0
Intrest108
Strike
392.5
392.5
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest86
Last Price14.1May 23, 2025
Change
00%
Bid10.95
Ask14.9
volume0
Intrest234
Strike
395
395
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest969
Last Price11.3May 23, 2025
Change
00%
Bid8.2
Ask12.85
volume0
Intrest165
Strike
397.5
397.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest324
Last Price8.59May 23, 2025
Change
00%
Bid5.05
Ask10.75
volume0
Intrest227
Strike
400
400
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest308
Last Price6.74May 23, 2025
Change
00%
Bid1.85
Ask9.35
volume0
Intrest96
Strike
402.5
402.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest223
Last Price3.68May 23, 2025
Change
00%
Bid1.32
Ask4.65
volume0
Intrest155
Strike
405
405
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest496
Last Price0.5May 23, 2025
Change
00%
Bid0.02
Ask0.72
volume0
Intrest21
Strike
407.5
407.5
Last Price0.34May 23, 2025
Change
00%
Bid0.01
Ask0.59
volume0
Intrest209
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest382
Strike
410
410
Last Price2May 23, 2025
Change
00%
Bid1.66
Ask4.05
volume0
Intrest563
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Strike
412.5
412.5
Last Price4.48May 23, 2025
Change
00%
Bid2.22
Ask7.1
volume0
Intrest295
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest443
Strike
415
415
Last Price6.74May 23, 2025
Change
00%
Bid3.5
Ask10.35
volume0
Intrest179
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest615
Strike
417.5
417.5
Last Price7.5May 23, 2025
Change
00%
Bid8
Ask13.8
volume0
Intrest264
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest652
Strike
420
420
Last Price13.52May 23, 2025
Change
00%
Bid10.75
Ask13.75
volume0
Intrest101
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest270
Strike
422.5
422.5
Last Price17.1May 23, 2025
Change
00%
Bid10.9
Ask18.8
volume0
Intrest11
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest619
Strike
425
425
Last Price9.15May 22, 2025
Change
00%
Bid15.1
Ask20.35
volume0
Intrest1
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest238
Strike
427.5
427.5
Last Price14.25May 16, 2025
Change
00%
Bid15.65
Ask23.85
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest582
Strike
430
430
Last Price20.08May 23, 2025
Change
00%
Bid18.1
Ask26.3
volume0
Intrest8
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest87
Strike
432.5
432.5
Last Price-
Change
-
Bid22.6
Ask27.85
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest412
Strike
435
435
Last Price26May 23, 2025
Change
00%
Bid25.1
Ask30.35
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest522
Strike
437.5
437.5
Last Price-
Change
-
Bid25.7
Ask33.8
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest360
Strike
440
440
Last Price23.4May 22, 2025
Change
00%
Bid28.1
Ask36.65
volume0
Intrest0
Last Price0.14May 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest604
Strike
442.5
442.5
Last Price-
Change
-
Bid30.6
Ask39
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest82
Strike
445
445
Last Price79.45Apr 30, 2025
Change
00%
Bid33.1
Ask41.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest540
Strike
447.5
447.5
Last Price-
Change
-
Bid35.6
Ask44
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest129
Strike
450
450
Last Price86.06Apr 25, 2025
Change
00%
Bid38.1
Ask46.65
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest9
Strike
452.5
452.5
Last Price-
Change
-
Bid40.6
Ask49
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Strike
455
455
Last Price-
Change
-
Bid43.1
Ask51.65
volume0
Intrest0
Last Price0.45May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
457.5
457.5
Last Price-
Change
-
Bid45.6
Ask54
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest9
Strike
460
460
Last Price-
Change
-
Bid48.1
Ask56.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid50.6
Ask59
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Strike
465
465
Last Price-
Change
-
Bid53.1
Ask61.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid55.6
Ask64
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Strike
470
470
Last Price-
Change
-
Bid58.1
Ask66.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid60.6
Ask69
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Strike
475
475
Last Price-
Change
-
Bid63.1
Ask71.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid65.6
Ask74
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid68.1
Ask76.65
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Strike
485
485
Last Price70.19May 22, 2025
Change
00%
Bid73.1
Ask81.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid78.1
Ask86.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid83.1
Ask91.65
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Strike
500
500
Last Price155Apr 16, 2025
Change
00%
Bid88.1
Ask96.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
505
505
Last Price123.4May 02, 2025
Change
00%
Bid93.1
Ask101.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid98.1
Ask106.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid103.1
Ask111.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid108.1
Ask116.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid113.1
Ask121.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid118.1
Ask126.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid123.1
Ask131.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid128.1
Ask136.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid133.1
Ask141.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid138.1
Ask146.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid143.1
Ask151.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid148.1
Ask156.65
volume0
Intrest0