Adobe Inc Catena di Opzioni
ADBENASDAQ
PRO
Utili: I risultati del Q2 2026 saranno pubblicati domani gio giu 11th dopo la chiusura del mercato
Conference call: La conference call è prevista per domani alle ore 5:00 PMClicca per vedere il webcast
Adobe (NASDAQ:ADBE) Azioni, Catena di 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
-
Bid95.8
Ask101.05
volume0
Intrest0
Strike
140
140
Last Price0.05Jun 09, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest12
Last Price-
Change
-
Bid90.8
Ask95.1
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid85.8
Ask91
volume0
Intrest0
Strike
150
150
Last Price0.05Jun 09, 2026
Change
-
Bid-
Ask0.6
volume0
Intrest20
Last Price-
Change
-
Bid80.8
Ask84.75
volume0
Intrest0
Strike
155
155
Last Price0.07May 26, 2026
Change
-
Bid-
Ask0.48
volume0
Intrest2
Last Price-
Change
-
Bid75.65
Ask80.95
volume0
Intrest0
Strike
160
160
Last Price0.15Jun 09, 2026
Change
-
Bid-
Ask0.55
volume0
Intrest62
Last Price-
Change
-
Bid70.85
Ask75.15
volume0
Intrest0
Strike
165
165
Last Price0.15Jun 09, 2026
Change
-
Bid-
Ask1.11
volume0
Intrest12
Last Price74.6May 22, 2026
Change
-
Bid65.9
Ask70.7
volume0
Intrest6
Strike
170
170
Last Price0.07Jun 08, 2026
Change
-
Bid-
Ask0.49
volume0
Intrest7
Last Price58.7Jun 09, 2026
Change
-
Bid60.95
Ask65.45
volume0
Intrest1
Strike
175
175
Last Price0.14Jun 09, 2026
Change
-
Bid-
Ask0.6
volume0
Intrest4
Last Price53.79Jun 09, 2026
Change
-
Bid56
Ask60.55
volume0
Intrest24
Strike
180
180
Last Price0.19Jun 09, 2026
Change
-
Bid0.08
Ask0.25
volume0
Intrest322
Last Price61.67Jun 08, 2026
Change
-
Bid50.85
Ask56.4
volume0
Intrest4
Strike
185
185
Last Price0.27Jun 09, 2026
Change
-
Bid0.16
Ask0.28
volume0
Intrest144
Last Price56.32Jun 09, 2026
Change
-
Bid48.4
Ask53.5
volume0
Intrest7
Strike
187.5
187.5
Last Price0.32Jun 09, 2026
Change
-
Bid0.07
Ask0.42
volume0
Intrest38
Last Price53.94Jun 09, 2026
Change
-
Bid46.2
Ask50.5
volume0
Intrest4
Strike
190
190
Last Price0.39Jun 09, 2026
Change
-
Bid0.25
Ask0.47
volume0
Intrest123
Last Price51.65Jun 09, 2026
Change
-
Bid43.75
Ask48.9
volume0
Intrest1
Strike
192.5
192.5
Last Price0.57Jun 09, 2026
Change
-
Bid0.45
Ask0.91
volume0
Intrest28
Last Price44.35Jun 09, 2026
Change
-
Bid41.35
Ask45.8
volume0
Intrest6
Strike
195
195
Last Price0.58Jun 09, 2026
Change
-
Bid0.48
Ask0.65
volume0
Intrest344
Last Price-
Change
-
Bid38.8
Ask43.5
volume0
Intrest0
Strike
197.5
197.5
Last Price0.67Jun 09, 2026
Change
-
Bid0.59
Ask0.87
volume0
Intrest58
Last Price46Jun 08, 2026
Change
-
Bid36.25
Ask41.9
volume0
Intrest77
Strike
200
200
Last Price1Jun 09, 2026
Change
-
Bid0.8
Ask0.97
volume0
Intrest758
Last Price-
Change
-
Bid34.15
Ask39.45
volume0
Intrest0
Strike
202.5
202.5
Last Price1.08Jun 09, 2026
Change
-
Bid0.9
Ask1.27
volume0
Intrest108
Last Price52.2May 29, 2026
Change
-
Bid32.1
Ask37
volume0
Intrest10
Strike
205
205
Last Price1.34Jun 09, 2026
Change
-
Bid1.12
Ask1.63
volume0
Intrest394
Last Price-
Change
-
Bid29.85
Ask34.45
volume0
Intrest0
Strike
207.5
207.5
Last Price1.5Jun 09, 2026
Change
-
Bid1.46
Ask1.82
volume0
Intrest217
Last Price44.57Jun 05, 2026
Change
-
Bid27.5
Ask32.45
volume0
Intrest5
Strike
210
210
Last Price1.87Jun 09, 2026
Change
-
Bid1.75
Ask2
volume0
Intrest632
Last Price29.53Jun 09, 2026
Change
-
Bid25.55
Ask29.9
volume0
Intrest40
Strike
212.5
212.5
Last Price2.24Jun 09, 2026
Change
-
Bid2.13
Ask2.36
volume0
Intrest87
Last Price23Jun 09, 2026
Change
-
Bid23.6
Ask27.3
volume0
Intrest49
Strike
215
215
Last Price2.75Jun 09, 2026
Change
-
Bid2.54
Ask2.99
volume0
Intrest510
Last Price56.7Jun 01, 2026
Change
-
Bid22.05
Ask25.6
volume0
Intrest10
Strike
217.5
217.5
Last Price3.3Jun 09, 2026
Change
-
Bid2.85
Ask3.95
volume0
Intrest163
Last Price21.5Jun 09, 2026
Change
-
Bid21.05
Ask23.4
volume0
Intrest64
Strike
220
220
Last Price3.98Jun 09, 2026
Change
-
Bid3.6
Ask4.4
volume0
Intrest981
Last Price30.3Jun 08, 2026
Change
-
Bid19.8
Ask21.4
volume0
Intrest2
Strike
222.5
222.5
Last Price4.65Jun 09, 2026
Change
-
Bid4.1
Ask5.3
volume0
Intrest188
Last Price18.58Jun 09, 2026
Change
-
Bid17.8
Ask19.05
volume0
Intrest18
Strike
225
225
Last Price5.55Jun 09, 2026
Change
-
Bid5.05
Ask6
volume0
Intrest878
Last Price16.8Jun 09, 2026
Change
-
Bid16.45
Ask18
volume0
Intrest17
Strike
227.5
227.5
Last Price6.1Jun 09, 2026
Change
-
Bid5.65
Ask7.2
volume0
Intrest169
Last Price15.9Jun 09, 2026
Change
-
Bid14.85
Ask16.4
volume0
Intrest66
Strike
230
230
Last Price7.37Jun 09, 2026
Change
-
Bid6.85
Ask7.8
volume0
Intrest770
Last Price12.65Jun 09, 2026
Change
-
Bid13.4
Ask14.85
volume0
Intrest10
Strike
232.5
232.5
Last Price8.5Jun 09, 2026
Change
-
Bid7.9
Ask9
volume0
Intrest357
Last Price13.01Jun 09, 2026
Change
-
Bid12.35
Ask13.5
volume0
Intrest67
Strike
235
235
Last Price9.5Jun 09, 2026
Change
-
Bid9
Ask10.05
volume0
Intrest815
Last Price11.62Jun 09, 2026
Change
-
Bid11.2
Ask12.2
volume0
Intrest70
Strike
237.5
237.5
Last Price10.87Jun 09, 2026
Change
-
Bid10.15
Ask11.65
volume0
Intrest293
Last Price10.25Jun 09, 2026
Change
-
Bid9.85
Ask10.85
volume0
Intrest246
Strike
240
240
Last Price12.25Jun 09, 2026
Change
-
Bid11.75
Ask12.85
volume0
Intrest1197
Last Price9Jun 09, 2026
Change
-
Bid8.85
Ask9.9
volume0
Intrest231
Strike
242.5
242.5
Last Price13.62Jun 09, 2026
Change
-
Bid13
Ask14
volume0
Intrest661
Last Price8.18Jun 09, 2026
Change
-
Bid7.3
Ask8.85
volume0
Intrest406
Strike
245
245
Last Price15.1Jun 09, 2026
Change
-
Bid14.5
Ask15.7
volume0
Intrest499
Last Price7.2Jun 09, 2026
Change
-
Bid6.7
Ask7.8
volume0
Intrest90
Strike
247.5
247.5
Last Price16.94Jun 09, 2026
Change
-
Bid16.05
Ask17.85
volume0
Intrest234
Last Price6.5Jun 09, 2026
Change
-
Bid6.2
Ask6.95
volume0
Intrest936
Strike
250
250
Last Price18.48Jun 09, 2026
Change
-
Bid17.7
Ask19.3
volume0
Intrest630
Last Price6Jun 09, 2026
Change
-
Bid5.2
Ask6.15
volume0
Intrest173
Strike
252.5
252.5
Last Price19.8Jun 09, 2026
Change
-
Bid19.3
Ask21.25
volume0
Intrest243
Last Price5.04Jun 09, 2026
Change
-
Bid4.65
Ask5.3
volume0
Intrest1098
Strike
255
255
Last Price21.95Jun 09, 2026
Change
-
Bid21
Ask22.8
volume0
Intrest593
Last Price4.47Jun 09, 2026
Change
-
Bid4.2
Ask4.7
volume0
Intrest480
Strike
257.5
257.5
Last Price23.58Jun 09, 2026
Change
-
Bid23.1
Ask24.5
volume0
Intrest55
Last Price3.91Jun 09, 2026
Change
-
Bid3.65
Ask4.15
volume0
Intrest1100
Strike
260
260
Last Price25.3Jun 09, 2026
Change
-
Bid24.95
Ask26.65
volume0
Intrest287
Last Price3.5Jun 09, 2026
Change
-
Bid3.2
Ask3.65
volume0
Intrest368
Strike
262.5
262.5
Last Price31.1Jun 09, 2026
Change
-
Bid26.35
Ask29.85
volume0
Intrest67
Last Price2.95Jun 09, 2026
Change
-
Bid2.8
Ask3.15
volume0
Intrest1422
Strike
265
265
Last Price30.18Jun 09, 2026
Change
-
Bid28
Ask31.95
volume0
Intrest243
Last Price2.75Jun 09, 2026
Change
-
Bid2.39
Ask3.1
volume0
Intrest240
Strike
267.5
267.5
Last Price32.81Jun 09, 2026
Change
-
Bid29.95
Ask34.1
volume0
Intrest18
Last Price2.39Jun 09, 2026
Change
-
Bid2.09
Ask2.62
volume0
Intrest746
Strike
270
270
Last Price35.28Jun 09, 2026
Change
-
Bid32.55
Ask36.2
volume0
Intrest65
Last Price2.31Jun 09, 2026
Change
-
Bid1.69
Ask2.15
volume0
Intrest146
Strike
272.5
272.5
Last Price39.68Jun 09, 2026
Change
-
Bid35.15
Ask38.45
volume0
Intrest23
Last Price1.75Jun 09, 2026
Change
-
Bid1.54
Ask1.88
volume0
Intrest818
Strike
275
275
Last Price39.24Jun 09, 2026
Change
-
Bid36.85
Ask40.7
volume0
Intrest170
Last Price1.5Jun 09, 2026
Change
-
Bid1.32
Ask1.76
volume0
Intrest178
Strike
277.5
277.5
Last Price27.4Jun 03, 2026
Change
-
Bid38.65
Ask43.15
volume0
Intrest1
Last Price1.1Jun 09, 2026
Change
-
Bid1.15
Ask1.45
volume0
Intrest961
Strike
280
280
Last Price45.5Jun 09, 2026
Change
-
Bid41.65
Ask45.25
volume0
Intrest67
Last Price1.13Jun 09, 2026
Change
-
Bid0.99
Ask1.27
volume0
Intrest111
Strike
282.5
282.5
Last Price43.84Jun 09, 2026
Change
-
Bid44
Ask48.25
volume0
Intrest10
Last Price1.05Jun 09, 2026
Change
-
Bid0.89
Ask1.05
volume0
Intrest322
Strike
285
285
Last Price47.2Jun 09, 2026
Change
-
Bid46.3
Ask50.45
volume0
Intrest11
Last Price0.82Jun 09, 2026
Change
-
Bid0.75
Ask1.04
volume0
Intrest84
Strike
287.5
287.5
Last Price49.55Jun 09, 2026
Change
-
Bid48.1
Ask52.75
volume0
Intrest10
Last Price0.75Jun 09, 2026
Change
-
Bid0.7
Ask0.8
volume0
Intrest527
Strike
290
290
Last Price40Jun 03, 2026
Change
-
Bid50.6
Ask55.35
volume0
Intrest38
Last Price0.66Jun 09, 2026
Change
-
Bid0.6
Ask0.75
volume0
Intrest114
Strike
292.5
292.5
Last Price-
Change
-
Bid52.95
Ask57.55
volume0
Intrest0
Last Price0.67Jun 09, 2026
Change
-
Bid0.5
Ask0.88
volume0
Intrest164
Strike
295
295
Last Price38.74Jun 02, 2026
Change
-
Bid55.15
Ask60.05
volume0
Intrest84
Last Price0.48Jun 09, 2026
Change
-
Bid0.32
Ask0.99
volume0
Intrest100
Strike
297.5
297.5
Last Price51.45Jun 08, 2026
Change
-
Bid57.75
Ask62.4
volume0
Intrest5
Last Price0.46Jun 09, 2026
Change
-
Bid0.43
Ask0.52
volume0
Intrest2388
Strike
300
300
Last Price38.4Jun 04, 2026
Change
-
Bid60.8
Ask64.85
volume0
Intrest22
Last Price0.35Jun 09, 2026
Change
-
Bid0.33
Ask0.8
volume0
Intrest44
Strike
302.5
302.5
Last Price-
Change
-
Bid62.65
Ask67.3
volume0
Intrest0
Last Price0.44Jun 09, 2026
Change
-
Bid0.07
Ask0.75
volume0
Intrest331
Strike
305
305
Last Price-
Change
-
Bid65.7
Ask69.75
volume0
Intrest0
Last Price0.3Jun 09, 2026
Change
-
Bid0.01
Ask0.64
volume0
Intrest43
Strike
307.5
307.5
Last Price38.9Jun 01, 2026
Change
-
Bid67.55
Ask72.2
volume0
Intrest10
Last Price0.26Jun 09, 2026
Change
-
Bid0.17
Ask0.31
volume0
Intrest456
Strike
310
310
Last Price68.46May 27, 2026
Change
-
Bid70.65
Ask74.5
volume0
Intrest23
Last Price0.82Jun 05, 2026
Change
-
Bid0.01
Ask0.7
volume0
Intrest37
Strike
312.5
312.5
Last Price46.17Jun 02, 2026
Change
-
Bid72.05
Ask77.1
volume0
Intrest5
Last Price0.2Jun 09, 2026
Change
-
Bid0.14
Ask0.35
volume0
Intrest352
Strike
315
315
Last Price59.6Jun 03, 2026
Change
-
Bid74.45
Ask79.5
volume0
Intrest5
Last Price0.3Jun 09, 2026
Change
-
Bid0.03
Ask0.3
volume0
Intrest159
Strike
317.5
317.5
Last Price54.75Jun 04, 2026
Change
-
Bid78.1
Ask82.15
volume0
Intrest3
Last Price0.17Jun 09, 2026
Change
-
Bid0.13
Ask0.21
volume0
Intrest1111
Strike
320
320
Last Price61.35Jun 04, 2026
Change
-
Bid80.45
Ask84.6
volume0
Intrest15
Last Price0.23Jun 08, 2026
Change
-
Bid0.02
Ask2.7
volume0
Intrest19
Strike
322.5
322.5
Last Price63.75Jun 04, 2026
Change
-
Bid81.75
Ask86.9
volume0
Intrest1
Last Price0.13Jun 09, 2026
Change
-
Bid0.09
Ask0.22
volume0
Intrest367
Strike
325
325
Last Price-
Change
-
Bid84.35
Ask89.4
volume0
Intrest0
Last Price0.19Jun 09, 2026
Change
-
Bid0.02
Ask0.18
volume0
Intrest9
Strike
327.5
327.5
Last Price-
Change
-
Bid87.8
Ask91.9
volume0
Intrest0
Last Price0.11Jun 09, 2026
Change
-
Bid0.06
Ask0.15
volume0
Intrest295
Strike
330
330
Last Price69.37Jun 02, 2026
Change
-
Bid89.85
Ask94.6
volume0
Intrest0
Last Price0.18Jun 09, 2026
Change
-
Bid0.02
Ask0.4
volume0
Intrest71
Strike
332.5
332.5
Last Price-
Change
-
Bid91.9
Ask96.9
volume0
Intrest0
Last Price0.28Jun 08, 2026
Change
-
Bid-
Ask0.26
volume0
Intrest51
Strike
335
335
Last Price98.4Jun 09, 2026
Change
-
Bid93.1
Ask101.5
volume0
Intrest1
Last Price0.16Jun 09, 2026
Change
-
Bid0.02
Ask0.16
volume0
Intrest50
Strike
337.5
337.5
Last Price-
Change
-
Bid96.8
Ask101.9
volume0
Intrest0
Last Price0.18Jun 09, 2026
Change
-
Bid0.02
Ask0.38
volume0
Intrest73
Strike
340
340
Last Price-
Change
-
Bid99.8
Ask105.05
volume0
Intrest0
Last Price0.22Jun 09, 2026
Change
-
Bid0.02
Ask0.22
volume0
Intrest9
Strike
342.5
342.5
Last Price-
Change
-
Bid102.5
Ask106.9
volume0
Intrest0
Last Price0.24Jun 08, 2026
Change
-
Bid0.01
Ask0.17
volume0
Intrest32
Strike
345
345
Last Price-
Change
-
Bid104.85
Ask109.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.65
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid106.85
Ask111.9
volume0
Intrest0
Last Price0.04Jun 09, 2026
Change
-
Bid0.03
Ask0.05
volume0
Intrest492
Strike
350
350
Last Price-
Change
-
Bid110.5
Ask114.35
volume0
Intrest0
Last Price0.07Jun 08, 2026
Change
-
Bid-
Ask1.38
volume0
Intrest8
Strike
352.5
352.5
Last Price-
Change
-
Bid112.5
Ask116.9
volume0
Intrest0
Last Price0.1Jun 08, 2026
Change
-
Bid-
Ask1.02
volume0
Intrest50
Strike
355
355
Last Price-
Change
-
Bid114.15
Ask119.6
volume0
Intrest0
Last Price0.04Jun 09, 2026
Change
-
Bid0.01
Ask0.04
volume0
Intrest248
Strike
360
360
Last Price-
Change
-
Bid119.65
Ask124.6
volume0
Intrest0