$362.09
8.662.45%
In chiusura: -
$363.49
1.400.39%
After hour: Aug 22, 7:51 PM EDT
Comments
Loading...
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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid113.7
Ask120.5
volume0
Intrest0
Strike
245
245
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume75
Intrest15
Last Price100.71Aug 21, 2025
Change
-0%
Bid109.8
Ask114.8
volume0
Intrest1
Strike
250
250
Last Price0.02Aug 22, 2025
Change
0.0360%
Bid-
Ask0.01
volume1
Intrest7
Last Price106.38Aug 22, 2025
Change
10.6511.13%
Bid105.55
Ask108.45
volume22
Intrest3
Strike
255
255
Last Price0.03Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume41
Intrest217
Last Price101.4Aug 22, 2025
Change
5.655.9%
Bid100.85
Ask103.3
volume22
Intrest4
Strike
260
260
Last Price0.43Aug 21, 2025
Change
-0%
Bid-
Ask4.7
volume0
Intrest8
Last Price110Jul 24, 2025
Change
-0%
Bid95.1
Ask99.05
volume0
Intrest2
Strike
265
265
Last Price0.63Aug 21, 2025
Change
-0%
Bid-
Ask2.52
volume0
Intrest3
Last Price91.59Aug 22, 2025
Change
10.312.67%
Bid90.5
Ask93.3
volume26
Intrest22
Strike
270
270
Last Price1.51Aug 21, 2025
Change
-0%
Bid-
Ask2.52
volume0
Intrest6
Last Price86.61Aug 22, 2025
Change
10.313.5%
Bid85.45
Ask88.7
volume26
Intrest22
Strike
275
275
Last Price0.31Aug 21, 2025
Change
-0%
Bid-
Ask4.75
volume0
Intrest0
Last Price57.73Aug 07, 2025
Change
-0%
Bid79.1
Ask85.3
volume0
Intrest0
Strike
280
280
Last Price0.54Aug 21, 2025
Change
-0%
Bid-
Ask4.7
volume0
Intrest22
Last Price73.61Aug 22, 2025
Change
0.470.64%
Bid75.2
Ask78.3
volume18
Intrest4
Strike
285
285
Last Price0.22Aug 11, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest13
Last Price68.62Aug 22, 2025
Change
0.470.69%
Bid70.7
Ask73.7
volume18
Intrest3
Strike
290
290
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume98
Intrest154
Last Price-
Change
-
Bid66.3
Ask72.35
volume0
Intrest0
Strike
292.5
292.5
Last Price0.2Aug 21, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest30
Last Price40.85Aug 07, 2025
Change
-0%
Bid63.7
Ask70.75
volume0
Intrest0
Strike
295
295
Last Price0.01Aug 22, 2025
Change
0.4297.67%
Bid-
Ask4.7
volume30
Intrest82
Last Price-
Change
-
Bid60.65
Ask68.1
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Last Price57Aug 22, 2025
Change
1846.15%
Bid59.9
Ask64.2
volume50
Intrest50
Strike
300
300
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.25
volume2
Intrest41
Last Price-
Change
-
Bid56.05
Ask62.4
volume0
Intrest0
Strike
302.5
302.5
Last Price0.03Aug 20, 2025
Change
-0%
Bid-
Ask4.7
volume0
Intrest5
Last Price34.22Aug 12, 2025
Change
-0%
Bid54.6
Ask59.3
volume0
Intrest13
Strike
305
305
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask4.7
volume0
Intrest27
Last Price-
Change
-
Bid51.8
Ask56.9
volume0
Intrest0
Strike
307.5
307.5
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask4.7
volume93
Intrest102
Last Price29.42Aug 12, 2025
Change
-0%
Bid50.2
Ask53.85
volume0
Intrest13
Strike
310
310
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask2.52
volume10
Intrest138
Last Price-
Change
-
Bid45.9
Ask52.55
volume0
Intrest0
Strike
312.5
312.5
Last Price0.01Aug 22, 2025
Change
0.0583.33%
Bid-
Ask4.7
volume2
Intrest15
Last Price25Aug 12, 2025
Change
-0%
Bid43.45
Ask50.55
volume0
Intrest0
Strike
315
315
Last Price0.03Aug 21, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest155
Last Price-
Change
-
Bid41.45
Ask47.05
volume0
Intrest0
Strike
317.5
317.5
Last Price0.02Aug 21, 2025
Change
-0%
Bid-
Ask4.7
volume0
Intrest33
Last Price33.25Aug 15, 2025
Change
-0%
Bid39.95
Ask43.85
volume0
Intrest2
Strike
320
320
Last Price0.03Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume56
Intrest177
Last Price-
Change
-
Bid36.15
Ask42.6
volume0
Intrest0
Strike
322.5
322.5
Last Price0.05Aug 20, 2025
Change
-0%
Bid-
Ask4.7
volume0
Intrest15
Last Price33.8Aug 19, 2025
Change
-0%
Bid35.1
Ask39.2
volume0
Intrest9
Strike
325
325
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.07
volume72
Intrest395
Last Price33.54Aug 22, 2025
Change
21.39176.05%
Bid32.75
Ask36.55
volume6
Intrest6
Strike
327.5
327.5
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask4.7
volume13
Intrest213
Last Price30.38Aug 22, 2025
Change
7.0430.16%
Bid30.15
Ask33.7
volume4
Intrest52
Strike
330
330
Last Price0.03Aug 22, 2025
Change
0.0350%
Bid-
Ask0.02
volume100
Intrest447
Last Price28.55Aug 22, 2025
Change
1.927.21%
Bid28.1
Ask30.75
volume6
Intrest24
Strike
332.5
332.5
Last Price0.01Aug 22, 2025
Change
0.1493.33%
Bid-
Ask4.65
volume40
Intrest127
Last Price25.9Aug 22, 2025
Change
9.154.17%
Bid25.5
Ask28.55
volume1
Intrest68
Strike
335
335
Last Price0.03Aug 22, 2025
Change
0.176.92%
Bid-
Ask2.52
volume22
Intrest259
Last Price24.1Aug 22, 2025
Change
9.2762.51%
Bid23.3
Ask25.55
volume6
Intrest65
Strike
337.5
337.5
Last Price0.02Aug 22, 2025
Change
0.1890%
Bid-
Ask0.18
volume67
Intrest620
Last Price19.7Aug 22, 2025
Change
6.751.54%
Bid20.85
Ask22.9
volume22
Intrest120
Strike
340
340
Last Price0.01Aug 22, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume180
Intrest1049
Last Price19.76Aug 22, 2025
Change
8.6177.22%
Bid18.15
Ask21
volume19
Intrest77
Strike
342.5
342.5
Last Price0.01Aug 22, 2025
Change
0.4197.62%
Bid-
Ask0.04
volume159
Intrest146
Last Price17Aug 22, 2025
Change
8.395.4%
Bid16.6
Ask18.15
volume9
Intrest156
Strike
345
345
Last Price0.02Aug 22, 2025
Change
0.7197.26%
Bid-
Ask0.04
volume222
Intrest692
Last Price14.56Aug 22, 2025
Change
7.65110.71%
Bid13.3
Ask15.65
volume22
Intrest56
Strike
347.5
347.5
Last Price0.08Aug 22, 2025
Change
1.0692.98%
Bid0.01
Ask4.25
volume63
Intrest310
Last Price12.4Aug 22, 2025
Change
7.25140.78%
Bid10.95
Ask12.9
volume126
Intrest209
Strike
350
350
Last Price0.02Aug 22, 2025
Change
1.6498.8%
Bid-
Ask0.03
volume174
Intrest476
Last Price9.58Aug 22, 2025
Change
5.98166.11%
Bid8
Ask11.2
volume102
Intrest207
Strike
352.5
352.5
Last Price0.02Aug 22, 2025
Change
2.6899.26%
Bid-
Ask0.15
volume114
Intrest236
Last Price7.5Aug 22, 2025
Change
4.9188.46%
Bid5.85
Ask8
volume198
Intrest570
Strike
355
355
Last Price0.03Aug 22, 2025
Change
3.899.22%
Bid-
Ask0.01
volume132
Intrest264
Last Price4.61Aug 22, 2025
Change
3.04193.63%
Bid4
Ask5.5
volume177
Intrest244
Strike
357.5
357.5
Last Price0.02Aug 22, 2025
Change
5.6199.64%
Bid0.02
Ask0.11
volume87
Intrest337
Last Price1.94Aug 22, 2025
Change
0.99104.21%
Bid1.94
Ask2.35
volume859
Intrest959
Strike
360
360
Last Price0.11Aug 22, 2025
Change
7.0998.47%
Bid-
Ask0.02
volume323
Intrest534
Last Price0.38Aug 22, 2025
Change
0.2438.71%
Bid0.05
Ask0.28
volume521
Intrest783
Strike
362.5
362.5
Last Price0.79Aug 22, 2025
Change
9.6192.4%
Bid0.18
Ask1.24
volume8
Intrest19
Last Price0.01Aug 22, 2025
Change
0.3597.22%
Bid-
Ask0.05
volume394
Intrest703
Strike
365
365
Last Price4.02Aug 22, 2025
Change
8.1166.86%
Bid1.25
Ask4.3
volume46
Intrest75
Last Price0.03Aug 22, 2025
Change
0.1785%
Bid-
Ask0.1
volume167
Intrest395
Strike
367.5
367.5
Last Price7.56Aug 22, 2025
Change
7.5449.93%
Bid4.15
Ask8.3
volume1
Intrest3
Last Price0.21Aug 22, 2025
Change
0.0975%
Bid-
Ask2.22
volume521
Intrest1739
Strike
370
370
Last Price9.3Aug 22, 2025
Change
7.644.97%
Bid6.9
Ask9.25
volume55
Intrest23
Last Price0.01Aug 22, 2025
Change
0.0583.33%
Bid-
Ask1.6
volume54
Intrest626
Strike
372.5
372.5
Last Price-
Change
-
Bid8.25
Ask13.05
volume0
Intrest0
Last Price0.17Aug 22, 2025
Change
0.0654.55%
Bid0.02
Ask0.21
volume100
Intrest520
Strike
375
375
Last Price14.97Aug 22, 2025
Change
8.4836.16%
Bid12
Ask14.15
volume3
Intrest38
Last Price0.03Aug 22, 2025
Change
0.0125%
Bid0.01
Ask0.2
volume19
Intrest206
Strike
377.5
377.5
Last Price-
Change
-
Bid13.5
Ask17.85
volume0
Intrest0
Last Price0.03Aug 22, 2025
Change
0.0150%
Bid-
Ask0.05
volume29
Intrest1076
Strike
380
380
Last Price21.29Aug 20, 2025
Change
-0%
Bid16.05
Ask19.8
volume0
Intrest2
Last Price0.16Aug 22, 2025
Change
0.14700%
Bid-
Ask0.85
volume27
Intrest152
Strike
382.5
382.5
Last Price-
Change
-
Bid18.75
Ask22.7
volume0
Intrest0
Last Price0.14Aug 22, 2025
Change
0.0327.27%
Bid-
Ask2.52
volume41
Intrest223
Strike
385
385
Last Price35.59Aug 14, 2025
Change
-0%
Bid20.85
Ask24.7
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask4.35
volume40
Intrest102
Strike
387.5
387.5
Last Price-
Change
-
Bid23.2
Ask28.15
volume0
Intrest0
Last Price0.05Aug 22, 2025
Change
0.0125%
Bid-
Ask0.1
volume11
Intrest170
Strike
390
390
Last Price49.2Aug 11, 2025
Change
-0%
Bid24.8
Ask30.5
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask4.7
volume0
Intrest16
Strike
392.5
392.5
Last Price-
Change
-
Bid27.45
Ask33.7
volume0
Intrest0
Last Price0.03Aug 21, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest96
Strike
395
395
Last Price58.05Aug 08, 2025
Change
-0%
Bid30.9
Ask35.8
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest26
Strike
397.5
397.5
Last Price-
Change
-
Bid32
Ask38.85
volume0
Intrest0
Last Price0.05Aug 22, 2025
Change
0.04400%
Bid-
Ask0.01
volume7
Intrest246
Strike
400
400
Last Price50.88Aug 15, 2025
Change
-0%
Bid35.15
Ask41.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid37.85
Ask43.2
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest75
Strike
405
405
Last Price56.44Aug 04, 2025
Change
-0%
Bid40
Ask46.05
volume0
Intrest0
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask4.7
volume0
Intrest50
Strike
407.5
407.5
Last Price-
Change
-
Bid42.95
Ask49.3
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest291
Strike
410
410
Last Price60.55Aug 01, 2025
Change
-0%
Bid45.4
Ask50.15
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest56
Strike
415
415
Last Price47Jul 11, 2025
Change
-0%
Bid50.55
Ask56.15
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest73
Strike
420
420
Last Price-
Change
-
Bid55.6
Ask61.55
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest57
Strike
425
425
Last Price59.75Jul 15, 2025
Change
-0%
Bid59.05
Ask66.65
volume0
Intrest0
Last Price0.03Aug 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest25
Strike
430
430
Last Price58.4Jul 10, 2025
Change
-0%
Bid64.45
Ask72.15
volume0
Intrest0
Last Price0.24Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest53
Strike
435
435
Last Price-
Change
-
Bid68.7
Ask76.85
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask2.72
volume0
Intrest102
Strike
440
440
Last Price-
Change
-
Bid74.75
Ask81.85
volume0
Intrest0
Last Price0.27Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Strike
445
445
Last Price-
Change
-
Bid79.8
Ask86.5
volume0
Intrest0
Last Price0.72Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest9
Strike
450
450
Last Price-
Change
-
Bid84.55
Ask91.5
volume0
Intrest0
Last Price0.49Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Strike
455
455
Last Price-
Change
-
Bid90
Ask96.75
volume0
Intrest0
Last Price1.56Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Strike
460
460
Last Price-
Change
-
Bid94.65
Ask101.9
volume0
Intrest0
Last Price0.93Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest15
Strike
465
465
Last Price-
Change
-
Bid100.45
Ask106.35
volume0
Intrest0
Last Price0.26Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Strike
470
470
Last Price-
Change
-
Bid104.05
Ask112.05
volume0
Intrest0
Last Price0.27Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Strike
475
475
Last Price-
Change
-
Bid108.95
Ask116.4
volume0
Intrest0
Last Price0.04Aug 20, 2025
Change
-0%
Bid-
Ask2.52
volume0
Intrest18
Strike
480
480
Last Price-
Change
-
Bid114.25
Ask121.3
volume0
Intrest0
Last Price0.83Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
485
485
Last Price125.24Aug 22, 2025
Change
8.876.61%
Bid120.4
Ask126.1
volume1
Intrest0
Last Price1.09Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
490
490
Last Price-
Change
-
Bid124.25
Ask131.65
volume0
Intrest0
Last Price0.86Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
495
495
Last Price-
Change
-
Bid128.8
Ask137.15
volume0
Intrest0
Last Price1Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest17
Strike
500
500
Last Price-
Change
-
Bid135
Ask142.1
volume0
Intrest0
Last Price1.15Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Strike
505
505
Last Price-
Change
-
Bid138.9
Ask146.8
volume0
Intrest0
Last Price0.92Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Strike
510
510
Last Price-
Change
-
Bid145.45
Ask151.7
volume0
Intrest0
Last Price1.04Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Strike
515
515
Last Price-
Change
-
Bid150.4
Ask156.15
volume0
Intrest0
Last Price0.81Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Strike
520
520
Last Price-
Change
-
Bid154.45
Ask162
volume0
Intrest0
Last Price0.97Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Strike
525
525
Last Price-
Change
-
Bid160.75
Ask166.25
volume0
Intrest0
Last Price0.74Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid165.15
Ask170.15
volume0
Intrest0
Last Price1.3Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Strike
535
535
Last Price-
Change
-
Bid169.1
Ask177.1
volume0
Intrest0
Last Price0.82Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Strike
540
540
Last Price-
Change
-
Bid174.5
Ask180.2
volume0
Intrest0
Last Price0.59Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Strike
545
545
Last Price-
Change
-
Bid180
Ask186.1
volume0
Intrest0
Last Price1.55Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Strike
550
550
Last Price-
Change
-
Bid184.5
Ask190.65
volume0
Intrest0