Comments

Adobe

ADBENASDAQ
Logo offerto da Benzinga Data
VantaggiCompraConfronta i broker
VantaggiCompraConfronta i broker
Adobe (ADBE) PrevisioneNotizieUtili

Adobe (ADBE) Opzioni

GuidanceDividendiValutazioni degli analistiInsider tradingCommerci governativiVendite allo scoperto
Quote.OptionChain.unusual-options-activity

Adobe (NASDAQ:ADBE) Azioni, Catena delle Opzioni

La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Adobe a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Adobe..

Quote.OptionChain.in-the-money
Quote.OptionChain.strike-range
245.0560.0
245.0
560.0
Last Price-
Change
-
Bid172.45
Ask179.55
volume0
Intrest0
Strike
245
245
Last Price0.13May 19, 2025
Change
0.08160%
Bid-
Ask0.21
volume1
Intrest2
Last Price-
Change
-
Bid168.7
Ask173.35
volume0
Intrest0
Strike
250
250
Last Price0.12May 19, 2025
Change
-
Bid-
Ask0.15
volume1
Intrest0
Last Price-
Change
-
Bid163.75
Ask169.55
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid156.5
Ask164.1
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid153.8
Ask158.35
volume0
Intrest0
Strike
265
265
Last Price0.13May 19, 2025
Change
-
Bid-
Ask0.16
volume1
Intrest0
Last Price92.09Apr 24, 2025
Change
00%
Bid147.6
Ask154.6
volume0
Intrest0
Strike
270
270
Last Price0.31May 19, 2025
Change
0.0624%
Bid-
Ask0.21
volume1
Intrest6
Last Price-
Change
-
Bid143.85
Ask148.35
volume0
Intrest0
Strike
275
275
Last Price2.2Apr 11, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest10
Last Price114.6May 12, 2025
Change
00%
Bid136.5
Ask143
volume0
Intrest36
Strike
280
280
Last Price1.55Apr 14, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest20
Last Price-
Change
-
Bid131.85
Ask138.3
volume0
Intrest0
Strike
285
285
Last Price1.1Apr 22, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest2
Last Price-
Change
-
Bid127.45
Ask134.6
volume0
Intrest0
Strike
290
290
Last Price0.41May 01, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest43
Last Price-
Change
-
Bid122.65
Ask129.35
volume0
Intrest0
Strike
295
295
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest4
Last Price-
Change
-
Bid117.45
Ask124.55
volume0
Intrest0
Strike
300
300
Last Price1.09May 07, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest106
Last Price-
Change
-
Bid113.7
Ask118.3
volume0
Intrest0
Strike
305
305
Last Price0.28May 01, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest12
Last Price-
Change
-
Bid108.85
Ask114.1
volume0
Intrest0
Strike
310
310
Last Price0.31May 12, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest10
Last Price-
Change
-
Bid103.8
Ask108.7
volume0
Intrest0
Strike
315
315
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest56
Last Price48.09Apr 28, 2025
Change
00%
Bid97.5
Ask104.65
volume0
Intrest5
Strike
320
320
Last Price0.02May 19, 2025
Change
0.1789.47%
Bid-
Ask0.13
volume1
Intrest53
Last Price40Apr 23, 2025
Change
00%
Bid91.95
Ask97.9
volume0
Intrest3
Strike
325
325
Last Price0.09May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest67
Last Price54.53May 06, 2025
Change
00%
Bid86.6
Ask93.35
volume0
Intrest35
Strike
330
330
Last Price0.14May 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest50
Last Price37.7Apr 28, 2025
Change
00%
Bid81.65
Ask89.65
volume0
Intrest5
Strike
335
335
Last Price0.29May 12, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest80
Last Price42.75May 02, 2025
Change
00%
Bid77.75
Ask84.05
volume0
Intrest8
Strike
340
340
Last Price0.15May 16, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest63
Last Price-
Change
-
Bid75.25
Ask80.9
volume0
Intrest0
Strike
342.5
342.5
Last Price0.4May 15, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price27.2Apr 25, 2025
Change
00%
Bid73.4
Ask79.65
volume0
Intrest6
Strike
345
345
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.23
volume2
Intrest65
Last Price-
Change
-
Bid69.2
Ask77
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price67.55May 16, 2025
Change
00%
Bid67.7
Ask74.1
volume0
Intrest23
Strike
350
350
Last Price0.02May 19, 2025
Change
0.0360%
Bid-
Ask0.11
volume11
Intrest170
Last Price-
Change
-
Bid64.15
Ask71.6
volume0
Intrest0
Strike
352.5
352.5
Last Price0.34May 19, 2025
Change
-
Bid-
Ask0.24
volume1
Intrest0
Last Price44.35May 14, 2025
Change
00%
Bid61.6
Ask68.3
volume0
Intrest28
Strike
355
355
Last Price0.08May 19, 2025
Change
0.0327.27%
Bid-
Ask0.22
volume1
Intrest55
Last Price-
Change
-
Bid61.35
Ask66.8
volume0
Intrest0
Strike
357.5
357.5
Last Price0.2May 19, 2025
Change
1.2586.21%
Bid-
Ask0.23
volume1
Intrest6
Last Price61.05May 19, 2025
Change
17.138.91%
Bid58.05
Ask62.9
volume4
Intrest447
Strike
360
360
Last Price0.04May 19, 2025
Change
00%
Bid0.01
Ask0.05
volume8
Intrest57
Last Price55.59May 19, 2025
Change
18.5650.12%
Bid56.35
Ask61
volume1
Intrest1
Strike
362.5
362.5
Last Price0.05May 19, 2025
Change
0.3186.11%
Bid0.05
Ask0.17
volume5
Intrest50
Last Price52.5May 16, 2025
Change
00%
Bid53.9
Ask57.65
volume0
Intrest44
Strike
365
365
Last Price0.13May 19, 2025
Change
0.0330%
Bid-
Ask0.26
volume3
Intrest62
Last Price29.42May 12, 2025
Change
00%
Bid50.95
Ask56.95
volume0
Intrest1
Strike
367.5
367.5
Last Price0.46May 14, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest46
Last Price47.06May 16, 2025
Change
00%
Bid48
Ask51.7
volume0
Intrest59
Strike
370
370
Last Price0.14May 19, 2025
Change
00%
Bid0.01
Ask0.28
volume8
Intrest152
Last Price29.85May 15, 2025
Change
00%
Bid44.9
Ask50.45
volume0
Intrest26
Strike
372.5
372.5
Last Price0.23May 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest21
Last Price41.8May 16, 2025
Change
00%
Bid45
Ask46.8
volume0
Intrest58
Strike
375
375
Last Price0.16May 19, 2025
Change
0.0523.81%
Bid0.03
Ask0.15
volume37
Intrest301
Last Price42May 19, 2025
Change
3.659.52%
Bid40.6
Ask45.05
volume1
Intrest18
Strike
377.5
377.5
Last Price0.32May 16, 2025
Change
00%
Bid0.01
Ask0.18
volume0
Intrest36
Last Price41May 19, 2025
Change
3.7410.04%
Bid40
Ask41.7
volume4
Intrest75
Strike
380
380
Last Price0.11May 19, 2025
Change
0.0945%
Bid0.01
Ask0.2
volume44
Intrest354
Last Price9.3May 09, 2025
Change
00%
Bid36.2
Ask40.55
volume0
Intrest69
Strike
382.5
382.5
Last Price0.23May 16, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest56
Last Price32.2May 16, 2025
Change
00%
Bid33.65
Ask37.45
volume0
Intrest170
Strike
385
385
Last Price0.14May 19, 2025
Change
0.1450%
Bid0.1
Ask0.18
volume236
Intrest354
Last Price28.33May 19, 2025
Change
0.862.95%
Bid29.85
Ask35.75
volume3
Intrest45
Strike
387.5
387.5
Last Price0.2May 19, 2025
Change
0.1441.18%
Bid0.02
Ask0.38
volume3
Intrest139
Last Price31.18May 19, 2025
Change
5.7622.66%
Bid29.05
Ask31.6
volume3
Intrest50
Strike
390
390
Last Price0.18May 19, 2025
Change
0.2860.87%
Bid0.1
Ask0.19
volume738
Intrest431
Last Price26.72May 19, 2025
Change
3.2213.7%
Bid25.95
Ask30
volume1
Intrest109
Strike
392.5
392.5
Last Price0.17May 19, 2025
Change
0.3768.52%
Bid0.04
Ask0.53
volume16
Intrest71
Last Price26May 19, 2025
Change
2.8612.36%
Bid24.65
Ask27
volume9
Intrest237
Strike
395
395
Last Price0.29May 19, 2025
Change
0.457.97%
Bid0.04
Ask0.37
volume558
Intrest606
Last Price23.5May 19, 2025
Change
2.7513.25%
Bid22.45
Ask24.15
volume16
Intrest176
Strike
397.5
397.5
Last Price0.36May 19, 2025
Change
0.558.14%
Bid0.34
Ask0.4
volume371
Intrest93
Last Price21.37May 19, 2025
Change
2.6814.34%
Bid19.8
Ask21.95
volume12
Intrest254
Strike
400
400
Last Price0.47May 19, 2025
Change
0.5955.66%
Bid0.45
Ask0.51
volume319
Intrest197
Last Price19.44May 19, 2025
Change
3.9425.42%
Bid18.05
Ask19.6
volume32
Intrest109
Strike
402.5
402.5
Last Price0.66May 19, 2025
Change
0.7151.82%
Bid0.6
Ask0.67
volume160
Intrest192
Last Price16.9May 19, 2025
Change
2.920.71%
Bid16.1
Ask16.6
volume65
Intrest171
Strike
405
405
Last Price0.86May 19, 2025
Change
1.0454.74%
Bid0.8
Ask0.89
volume84
Intrest118
Last Price13.48May 19, 2025
Change
1.5813.28%
Bid13.35
Ask14.4
volume12
Intrest23
Strike
407.5
407.5
Last Price1.11May 19, 2025
Change
1.2853.56%
Bid1.09
Ask1.18
volume180
Intrest88
Last Price11.67May 19, 2025
Change
1.1711.14%
Bid11.8
Ask12.25
volume119
Intrest446
Strike
410
410
Last Price1.47May 19, 2025
Change
1.3948.6%
Bid1.48
Ask1.58
volume486
Intrest72
Last Price10.1May 19, 2025
Change
1.4416.63%
Bid9.85
Ask10.3
volume21
Intrest63
Strike
412.5
412.5
Last Price1.97May 19, 2025
Change
1.9850.13%
Bid2
Ask2.13
volume79
Intrest77
Last Price8.55May 19, 2025
Change
2.0331.13%
Bid8.15
Ask8.4
volume154
Intrest529
Strike
415
415
Last Price2.61May 19, 2025
Change
2.3947.8%
Bid2.7
Ask2.83
volume140
Intrest214
Last Price6.5May 19, 2025
Change
0.457.44%
Bid6.55
Ask6.8
volume106
Intrest284
Strike
417.5
417.5
Last Price3.52May 19, 2025
Change
2.6843.23%
Bid3.55
Ask3.75
volume157
Intrest205
Last Price5.25May 19, 2025
Change
0.510.53%
Bid5.15
Ask5.35
volume586
Intrest513
Strike
420
420
Last Price4.5May 19, 2025
Change
2.636.62%
Bid4.65
Ask4.85
volume70
Intrest41
Last Price3.95May 19, 2025
Change
0.4914.16%
Bid3.9
Ask4.15
volume66
Intrest151
Strike
422.5
422.5
Last Price6.05May 19, 2025
Change
3.7538.27%
Bid5.9
Ask6.2
volume7
Intrest7
Last Price3.15May 19, 2025
Change
0.3512.5%
Bid2.95
Ask3.15
volume293
Intrest394
Strike
425
425
Last Price8.5May 19, 2025
Change
2.4622.45%
Bid7.4
Ask7.8
volume1
Intrest7
Last Price2.26May 19, 2025
Change
0.073.2%
Bid2.21
Ask2.33
volume57
Intrest133
Strike
427.5
427.5
Last Price14.25May 16, 2025
Change
00%
Bid9.05
Ask9.55
volume0
Intrest20
Last Price1.57May 19, 2025
Change
0.1810.29%
Bid1.62
Ask1.73
volume537
Intrest325
Strike
430
430
Last Price11.17May 19, 2025
Change
3.1922.21%
Bid11
Ask11.5
volume1
Intrest23
Last Price1.24May 19, 2025
Change
0.053.88%
Bid1.17
Ask1.27
volume33
Intrest39
Strike
432.5
432.5
Last Price-
Change
-
Bid11.15
Ask13.6
volume0
Intrest0
Last Price0.9May 19, 2025
Change
0.066.25%
Bid0.84
Ask0.95
volume139
Intrest85
Strike
435
435
Last Price74.3Apr 23, 2025
Change
00%
Bid15.15
Ask16.2
volume0
Intrest0
Last Price0.68May 19, 2025
Change
0.034.23%
Bid0.62
Ask0.69
volume31
Intrest490
Strike
437.5
437.5
Last Price-
Change
-
Bid16.9
Ask20.45
volume0
Intrest0
Last Price0.49May 19, 2025
Change
0.047.55%
Bid0.46
Ask0.49
volume372
Intrest129
Strike
440
440
Last Price98.4Apr 21, 2025
Change
00%
Bid17.85
Ask23.55
volume0
Intrest0
Last Price0.35May 19, 2025
Change
0.1327.08%
Bid0.33
Ask0.4
volume607
Intrest72
Strike
442.5
442.5
Last Price-
Change
-
Bid20.85
Ask25.9
volume0
Intrest0
Last Price0.29May 19, 2025
Change
0.0923.68%
Bid0.25
Ask0.3
volume71
Intrest39
Strike
445
445
Last Price79.45Apr 30, 2025
Change
00%
Bid23.45
Ask28.3
volume0
Intrest0
Last Price0.25May 19, 2025
Change
0.1130.56%
Bid0.02
Ask0.3
volume500
Intrest46
Strike
447.5
447.5
Last Price-
Change
-
Bid25.1
Ask30.75
volume0
Intrest0
Last Price0.16May 19, 2025
Change
0.0627.27%
Bid0.1
Ask0.26
volume36
Intrest77
Strike
450
450
Last Price86.06Apr 25, 2025
Change
00%
Bid27.3
Ask33.1
volume0
Intrest0
Last Price0.01May 19, 2025
Change
0.1794.44%
Bid0.01
Ask0.43
volume1
Intrest8
Strike
452.5
452.5
Last Price-
Change
-
Bid29.45
Ask35.5
volume0
Intrest0
Last Price0.16May 16, 2025
Change
00%
Bid0.01
Ask0.17
volume0
Intrest5
Strike
455
455
Last Price-
Change
-
Bid31.95
Ask37.6
volume0
Intrest0
Last Price0.45May 19, 2025
Change
0.012.27%
Bid0.01
Ask0.35
volume1
Intrest1
Strike
457.5
457.5
Last Price-
Change
-
Bid33.65
Ask39.3
volume0
Intrest0
Last Price0.31May 19, 2025
Change
-
Bid0.01
Ask0.1
volume10
Intrest0
Strike
460
460
Last Price-
Change
-
Bid37.5
Ask43.4
volume0
Intrest0
Last Price0.09May 19, 2025
Change
0.268.97%
Bid-
Ask0.14
volume1
Intrest4
Strike
465
465
Last Price-
Change
-
Bid41.95
Ask47.6
volume0
Intrest0
Last Price0.03May 19, 2025
Change
-
Bid-
Ask0.1
volume1
Intrest0
Strike
470
470
Last Price-
Change
-
Bid46.9
Ask52.6
volume0
Intrest0
Last Price0.01May 19, 2025
Change
0.0583.33%
Bid-
Ask0.2
volume20
Intrest1
Strike
475
475
Last Price-
Change
-
Bid51.95
Ask57.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid56.6
Ask61.45
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.06
volume4
Intrest1
Strike
485
485
Last Price-
Change
-
Bid60.75
Ask67.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid65.7
Ask72.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid70.7
Ask77.6
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
500
500
Last Price155Apr 16, 2025
Change
00%
Bid76.95
Ask81.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
505
505
Last Price123.4May 02, 2025
Change
00%
Bid80.7
Ask87.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid85.7
Ask92.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid92.45
Ask99
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid95.7
Ask101.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid102.25
Ask106.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid106.25
Ask112.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid111.35
Ask117.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid117.05
Ask123.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid120.7
Ask127.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid125.7
Ask132.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid130.7
Ask137.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid135.7
Ask142.6
volume0
Intrest0

Notizie

PARTNER/COLLABORATORE

BENZINGA NEL MONDO

© 2025 Benzinga | All Rights Reserved