$512.15
7.711.53%
In chiusura: -
$512.49
0.340.07%
After hour: Nov 22, 5:43 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..
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
-
Bid208.3
Ask217
volume0
Intrest0
Strike
300
300
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask1.49
volume0
Intrest2
Last Price-
Change
-
Bid198.35
Ask207
volume0
Intrest0
Strike
310
310
Last Price0.29Nov 20, 2024
Change
00%
Bid-
Ask1.49
volume0
Intrest4
Last Price-
Change
-
Bid188.35
Ask197
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask1.38
volume0
Intrest0
Last Price-
Change
-
Bid178.35
Ask187
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Last Price-
Change
-
Bid168.35
Ask177
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Last Price-
Change
-
Bid158.45
Ask167
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid148.4
Ask157
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Last Price-
Change
-
Bid138.4
Ask146.15
volume0
Intrest0
Strike
370
370
Last Price0.38Nov 11, 2024
Change
00%
Bid-
Ask0.83
volume0
Intrest2
Last Price-
Change
-
Bid128.4
Ask135.55
volume0
Intrest0
Strike
380
380
Last Price0.15Nov 06, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest18
Last Price-
Change
-
Bid120.75
Ask125.6
volume0
Intrest0
Strike
390
390
Last Price0.45Oct 24, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest9
Last Price82Nov 04, 2024
Change
00%
Bid110.8
Ask115.6
volume0
Intrest0
Strike
400
400
Last Price0.07Nov 18, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest17
Last Price-
Change
-
Bid98.5
Ask105.6
volume0
Intrest0
Strike
410
410
Last Price0.27Nov 08, 2024
Change
00%
Bid-
Ask1.07
volume0
Intrest17
Last Price-
Change
-
Bid94.1
Ask100.6
volume0
Intrest0
Strike
415
415
Last Price0.2Nov 15, 2024
Change
00%
Bid-
Ask1.51
volume0
Intrest8
Last Price-
Change
-
Bid89.1
Ask95.65
volume0
Intrest0
Strike
420
420
Last Price0.11Nov 18, 2024
Change
00%
Bid-
Ask1.51
volume0
Intrest21
Last Price82.35Nov 06, 2024
Change
00%
Bid85.8
Ask90.65
volume0
Intrest0
Strike
425
425
Last Price0.02Nov 22, 2024
Change
0.0360%
Bid0.02
Ask1.52
volume2
Intrest118
Last Price-
Change
-
Bid83.35
Ask88.15
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid-
Ask1.52
volume0
Intrest0
Last Price66.65Nov 20, 2024
Change
00%
Bid79.3
Ask85.65
volume0
Intrest21
Strike
430
430
Last Price0.25Nov 15, 2024
Change
00%
Bid0.01
Ask1.52
volume0
Intrest36
Last Price-
Change
-
Bid76.65
Ask83.15
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid0.01
Ask1.53
volume0
Intrest0
Last Price-
Change
-
Bid74.15
Ask82.5
volume0
Intrest0
Strike
435
435
Last Price0.22Nov 15, 2024
Change
00%
Bid0.01
Ask0.7
volume0
Intrest59
Last Price-
Change
-
Bid71.65
Ask79.8
volume0
Intrest0
Strike
437.5
437.5
Last Price0.1Nov 20, 2024
Change
00%
Bid0.01
Ask1.53
volume0
Intrest20
Last Price-
Change
-
Bid69.15
Ask77.65
volume0
Intrest0
Strike
440
440
Last Price0.26Nov 15, 2024
Change
00%
Bid0.03
Ask0.25
volume0
Intrest210
Last Price-
Change
-
Bid68.35
Ask73.3
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid-
Ask1.44
volume0
Intrest0
Last Price-
Change
-
Bid65.9
Ask70.75
volume0
Intrest0
Strike
445
445
Last Price0.09Nov 22, 2024
Change
0.0228.57%
Bid-
Ask0.43
volume19
Intrest289
Last Price-
Change
-
Bid63.35
Ask68.25
volume0
Intrest0
Strike
447.5
447.5
Last Price0.26Nov 21, 2024
Change
00%
Bid0.02
Ask1.56
volume0
Intrest1
Last Price62.77Nov 22, 2024
Change
6.5711.69%
Bid59.2
Ask65.75
volume3
Intrest1
Strike
450
450
Last Price0.08Nov 22, 2024
Change
0.0111.11%
Bid0.02
Ask1.09
volume38
Intrest427
Last Price-
Change
-
Bid56.7
Ask63.25
volume0
Intrest0
Strike
452.5
452.5
Last Price0.3Nov 20, 2024
Change
00%
Bid0.02
Ask1.57
volume0
Intrest1
Last Price42.95Nov 08, 2024
Change
00%
Bid54.2
Ask60.8
volume0
Intrest4
Strike
455
455
Last Price0.11Nov 22, 2024
Change
0.0426.67%
Bid0.03
Ask1.21
volume8
Intrest74
Last Price-
Change
-
Bid53.4
Ask58.3
volume0
Intrest0
Strike
457.5
457.5
Last Price0.37Nov 20, 2024
Change
00%
Bid0.01
Ask0.33
volume0
Intrest13
Last Price45.2Nov 21, 2024
Change
00%
Bid50.9
Ask55.8
volume0
Intrest3
Strike
460
460
Last Price0.15Nov 22, 2024
Change
0.0628.57%
Bid0.05
Ask0.34
volume6
Intrest190
Last Price-
Change
-
Bid46.15
Ask53.25
volume0
Intrest0
Strike
462.5
462.5
Last Price0.19Nov 22, 2024
Change
0.0313.64%
Bid0.01
Ask0.25
volume15
Intrest99
Last Price28.54Oct 24, 2024
Change
00%
Bid44.25
Ask50.8
volume0
Intrest4
Strike
465
465
Last Price0.13Nov 22, 2024
Change
0.1145.83%
Bid0.1
Ask0.17
volume24
Intrest84
Last Price-
Change
-
Bid43.45
Ask48.3
volume0
Intrest0
Strike
467.5
467.5
Last Price0.3Nov 21, 2024
Change
00%
Bid0.01
Ask0.4
volume0
Intrest55
Last Price34.99Nov 22, 2024
Change
20.6337.09%
Bid40.95
Ask45.8
volume2
Intrest14
Strike
470
470
Last Price0.17Nov 22, 2024
Change
0.254.05%
Bid0.06
Ask0.42
volume68
Intrest229
Last Price-
Change
-
Bid36.8
Ask43.3
volume0
Intrest0
Strike
472.5
472.5
Last Price0.29Nov 22, 2024
Change
0.1534.09%
Bid0.01
Ask0.45
volume15
Intrest42
Last Price26.5Nov 08, 2024
Change
00%
Bid34.35
Ask40.9
volume0
Intrest3
Strike
475
475
Last Price0.3Nov 22, 2024
Change
0.2545.45%
Bid0.09
Ask0.31
volume35
Intrest305
Last Price-
Change
-
Bid31.9
Ask38.35
volume0
Intrest0
Strike
477.5
477.5
Last Price0.2Nov 22, 2024
Change
0.4971.01%
Bid0.01
Ask0.47
volume20
Intrest69
Last Price32.17Nov 22, 2024
Change
10.0745.57%
Bid29.5
Ask35.85
volume29
Intrest38
Strike
480
480
Last Price0.33Nov 22, 2024
Change
0.5662.92%
Bid0.16
Ask0.5
volume85
Intrest268
Last Price25.25Nov 15, 2024
Change
00%
Bid27
Ask33.5
volume0
Intrest6
Strike
482.5
482.5
Last Price0.32Nov 22, 2024
Change
0.7971.17%
Bid0.14
Ask0.45
volume9
Intrest63
Last Price25.05Nov 22, 2024
Change
9.157.05%
Bid25.25
Ask30.8
volume14
Intrest209
Strike
485
485
Last Price0.49Nov 22, 2024
Change
0.8763.97%
Bid0.36
Ask0.76
volume396
Intrest451
Last Price17.2Nov 18, 2024
Change
00%
Bid22.5
Ask28.8
volume0
Intrest4
Strike
487.5
487.5
Last Price0.65Nov 22, 2024
Change
1.1664.09%
Bid0.47
Ask0.77
volume29
Intrest69
Last Price24.62Nov 22, 2024
Change
8.9957.52%
Bid22.2
Ask24.4
volume38
Intrest143
Strike
490
490
Last Price0.71Nov 22, 2024
Change
1.5368.3%
Bid0.61
Ask0.77
volume283
Intrest303
Last Price16.41Nov 21, 2024
Change
00%
Bid20.45
Ask21.8
volume0
Intrest7
Strike
492.5
492.5
Last Price0.89Nov 22, 2024
Change
1.9168.21%
Bid0.82
Ask1.08
volume31
Intrest82
Last Price19.16Nov 22, 2024
Change
4.6632.14%
Bid18.2
Ask19.55
volume37
Intrest101
Strike
495
495
Last Price1.2Nov 22, 2024
Change
2.3165.81%
Bid1.06
Ask1.49
volume62
Intrest196
Last Price15Nov 22, 2024
Change
1.5511.52%
Bid15.6
Ask17.95
volume8
Intrest92
Strike
497.5
497.5
Last Price1.54Nov 22, 2024
Change
2.3660.51%
Bid1.43
Ask1.89
volume57
Intrest34
Last Price14.33Nov 22, 2024
Change
4.8350.84%
Bid12.8
Ask15
volume35
Intrest475
Strike
500
500
Last Price2.02Nov 22, 2024
Change
2.9859.6%
Bid1.72
Ask2.32
volume167
Intrest212
Last Price12.8Nov 22, 2024
Change
2.524.27%
Bid11.8
Ask13.35
volume42
Intrest149
Strike
502.5
502.5
Last Price2.54Nov 22, 2024
Change
3.3156.58%
Bid2.33
Ask2.78
volume46
Intrest28
Last Price11.35Nov 22, 2024
Change
3.952.35%
Bid9.8
Ask11.45
volume75
Intrest218
Strike
505
505
Last Price3.1Nov 22, 2024
Change
4.2557.82%
Bid2.91
Ask4.25
volume84
Intrest76
Last Price9.5Nov 22, 2024
Change
2.9545.04%
Bid8.75
Ask9.9
volume48
Intrest74
Strike
507.5
507.5
Last Price4.1Nov 22, 2024
Change
3.8548.43%
Bid3.95
Ask5.05
volume50
Intrest28
Last Price7.87Nov 22, 2024
Change
2.5748.49%
Bid6.25
Ask8.25
volume202
Intrest504
Strike
510
510
Last Price5.8Nov 22, 2024
Change
3.5537.97%
Bid5.05
Ask5.3
volume82
Intrest285
Last Price6.5Nov 22, 2024
Change
1.9542.86%
Bid5.65
Ask6.9
volume124
Intrest63
Strike
512.5
512.5
Last Price6.3Nov 22, 2024
Change
12.8567.1%
Bid6.2
Ask6.6
volume38
Intrest7
Last Price5.65Nov 22, 2024
Change
2.0356.08%
Bid4.9
Ask5.6
volume520
Intrest257
Strike
515
515
Last Price8.15Nov 22, 2024
Change
5.8641.83%
Bid7.4
Ask9.45
volume21
Intrest75
Last Price4.35Nov 22, 2024
Change
1.2540.32%
Bid4.15
Ask5.35
volume54
Intrest36
Strike
517.5
517.5
Last Price16.47Nov 22, 2024
Change
2.0414.14%
Bid8.8
Ask10.9
volume1
Intrest39
Last Price3.65Nov 22, 2024
Change
1.0842.02%
Bid3.4
Ask4.5
volume436
Intrest428
Strike
520
520
Last Price11.2Nov 22, 2024
Change
5.2331.83%
Bid10.6
Ask12.25
volume12
Intrest46
Last Price2.32Nov 22, 2024
Change
0.6337.28%
Bid2.15
Ask2.48
volume732
Intrest266
Strike
525
525
Last Price20.22Nov 21, 2024
Change
00%
Bid14.15
Ask16.3
volume0
Intrest40
Last Price1.6Nov 22, 2024
Change
0.545.45%
Bid1.19
Ask1.63
volume652
Intrest355
Strike
530
530
Last Price19.57Nov 22, 2024
Change
8.0929.25%
Bid17.5
Ask19.5
volume34
Intrest79
Last Price1Nov 22, 2024
Change
0.2329.87%
Bid0.86
Ask1
volume645
Intrest603
Strike
535
535
Last Price24.18Nov 22, 2024
Change
14.5837.62%
Bid20.95
Ask25.5
volume31
Intrest192
Last Price0.74Nov 22, 2024
Change
0.2964.44%
Bid0.6
Ask0.68
volume116
Intrest332
Strike
540
540
Last Price28.72Nov 22, 2024
Change
11.4528.5%
Bid24.15
Ask30.3
volume14
Intrest31
Last Price0.46Nov 22, 2024
Change
0.1235.29%
Bid0.27
Ask0.46
volume62
Intrest386
Strike
545
545
Last Price35.33Nov 22, 2024
Change
10.7523.33%
Bid28.05
Ask35.25
volume1
Intrest0
Last Price0.29Nov 22, 2024
Change
0.0311.54%
Bid0.2
Ask0.45
volume70
Intrest390
Strike
550
550
Last Price51.75Nov 18, 2024
Change
00%
Bid33
Ask40.2
volume0
Intrest0
Last Price0.26Nov 22, 2024
Change
0.1173.33%
Bid0.13
Ask0.37
volume6
Intrest234
Strike
555
555
Last Price-
Change
-
Bid38.05
Ask44.65
volume0
Intrest0
Last Price0.15Nov 22, 2024
Change
0.0325%
Bid0.09
Ask0.2
volume44
Intrest178
Strike
560
560
Last Price62.79Oct 21, 2024
Change
00%
Bid43
Ask50.15
volume0
Intrest0
Last Price0.11Nov 22, 2024
Change
0.0426.67%
Bid0.02
Ask0.33
volume1
Intrest22
Strike
565
565
Last Price-
Change
-
Bid48
Ask55.15
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid0.01
Ask0.31
volume1
Intrest58
Strike
570
570
Last Price-
Change
-
Bid53
Ask60.15
volume0
Intrest0
Last Price0.06Nov 22, 2024
Change
0.0440%
Bid0.01
Ask0.1
volume1
Intrest79
Strike
575
575
Last Price-
Change
-
Bid58
Ask65.2
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.74
volume0
Intrest116
Strike
580
580
Last Price-
Change
-
Bid63
Ask70.25
volume0
Intrest0
Last Price0.08Nov 22, 2024
Change
0.1260%
Bid-
Ask0.49
volume1
Intrest32
Strike
585
585
Last Price-
Change
-
Bid68
Ask75
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.3995.12%
Bid-
Ask0.1
volume20
Intrest16
Strike
590
590
Last Price-
Change
-
Bid73
Ask80.2
volume0
Intrest0
Last Price0.47Nov 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
595
595
Last Price-
Change
-
Bid78
Ask85.25
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.22
volume20
Intrest42
Strike
600
600
Last Price-
Change
-
Bid83.25
Ask90.1
volume0
Intrest0
Last Price0.17Nov 21, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
605
605
Last Price-
Change
-
Bid88
Ask95.25
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.59
volume0
Intrest34
Strike
610
610
Last Price-
Change
-
Bid93
Ask100.15
volume0
Intrest0
Last Price0.99Nov 22, 2024
Change
0.62167.57%
Bid-
Ask1.5
volume1
Intrest1
Strike
615
615
Last Price-
Change
-
Bid98
Ask105.2
volume0
Intrest0
Last Price0.15Nov 14, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest10
Strike
620
620
Last Price-
Change
-
Bid104
Ask110.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid108
Ask116.35
volume0
Intrest0
Last Price0.61Oct 16, 2024
Change
00%
Bid-
Ask1.49
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid113.1
Ask121.35
volume0
Intrest0
Last Price0.13Oct 23, 2024
Change
00%
Bid-
Ask1.49
volume0
Intrest3
Strike
635
635
Last Price-
Change
-
Bid119.05
Ask126.35
volume0
Intrest0
Last Price0.18Oct 23, 2024
Change
00%
Bid-
Ask1.49
volume0
Intrest10
Strike
640
640
Last Price-
Change
-
Bid123.2
Ask131.35
volume0
Intrest0
Last Price0.5Oct 24, 2024
Change
00%
Bid-
Ask1.49
volume0
Intrest4
Strike
645
645
Last Price-
Change
-
Bid128
Ask136.35
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask1.49
volume0
Intrest11
Strike
650
650
Last Price-
Change
-
Bid133.8
Ask141.2
volume0
Intrest0
Last Price0.4Oct 17, 2024
Change
00%
Bid-
Ask1.49
volume0
Intrest6
Strike
660
660
Last Price-
Change
-
Bid143.1
Ask151.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid153
Ask161.35
volume0
Intrest0
Last Price0.04Oct 16, 2024
Change
00%
Bid-
Ask1.49
volume0
Intrest10
Strike
680
680
Last Price-
Change
-
Bid163.1
Ask171.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid173.1
Ask181.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid183
Ask191.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid193
Ask201.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid203.05
Ask211.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid213
Ask221.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid223.05
Ask231.25
volume0
Intrest0
Last Price0.47Nov 21, 2024
Change
00%
Bid-
Ask0.54
volume0
Intrest1
Strike
750
750
Last Price-
Change
-
Bid233.05
Ask241.35
volume0
Intrest0