$512.15
7.711.53%
À la fermeture: -
$512.49
0.340.07%
Après les heures de négociation: 5:43 PM EDT
Comments
Loading...
Adobe (NASDAQ:ADBE) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Adobe à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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 Price204.9Nov 22, 2024
Change
0.540.26%
Bid208
Ask216.95
volume2
Intrest1
Strike
300
300
Last Price0.11Nov 07, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest1
Last Price-
Change
-
Bid198.65
Ask207
volume0
Intrest0
Strike
310
310
Last Price0.31Nov 15, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid188.65
Ask197
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid178
Ask187
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid168.65
Ask177
volume0
Intrest0
Strike
340
340
Last Price0.13Nov 06, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest2
Last Price-
Change
-
Bid158
Ask166.95
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid148.7
Ask157
volume0
Intrest0
Strike
360
360
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid138.75
Ask147
volume0
Intrest0
Strike
370
370
Last Price0.1Nov 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid128
Ask137
volume0
Intrest0
Strike
380
380
Last Price0.47Oct 16, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price-
Change
-
Bid118.5
Ask127
volume0
Intrest0
Strike
390
390
Last Price0.63Oct 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price105Nov 21, 2024
Change
00%
Bid108.65
Ask117
volume0
Intrest74
Strike
400
400
Last Price0.69Oct 31, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest40
Last Price-
Change
-
Bid98.1
Ask107
volume0
Intrest0
Strike
410
410
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest22
Last Price-
Change
-
Bid93.65
Ask102
volume0
Intrest0
Strike
415
415
Last Price0.08Nov 15, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest57
Last Price85Nov 21, 2024
Change
00%
Bid88.1
Ask97
volume0
Intrest40
Strike
420
420
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest29
Last Price78.26Oct 17, 2024
Change
00%
Bid83.65
Ask91.9
volume0
Intrest11
Strike
425
425
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest44
Last Price-
Change
-
Bid81
Ask89.75
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price81.97Nov 22, 2024
Change
15.7823.84%
Bid78.65
Ask87
volume1
Intrest2
Strike
430
430
Last Price0.08Nov 18, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest167
Last Price-
Change
-
Bid76
Ask84.75
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price54Oct 29, 2024
Change
00%
Bid73.1
Ask82
volume0
Intrest1
Strike
435
435
Last Price0.14Nov 15, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest45
Last Price-
Change
-
Bid71
Ask79.65
volume0
Intrest0
Strike
437.5
437.5
Last Price0.09Nov 18, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest14
Last Price68Nov 21, 2024
Change
00%
Bid68.65
Ask77
volume0
Intrest80
Strike
440
440
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest165
Last Price-
Change
-
Bid66.05
Ask74.6
volume0
Intrest0
Strike
442.5
442.5
Last Price0.42Nov 08, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest15
Last Price60.19Nov 06, 2024
Change
00%
Bid62.7
Ask72
volume0
Intrest0
Strike
445
445
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest73
Last Price58.25Nov 15, 2024
Change
00%
Bid61.15
Ask69.7
volume0
Intrest4
Strike
447.5
447.5
Last Price0.53Nov 08, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest10
Last Price62.22Nov 22, 2024
Change
6.8412.35%
Bid58.65
Ask65.85
volume4
Intrest5
Strike
450
450
Last Price0.05Nov 22, 2024
Change
0.0444.44%
Bid-
Ask0.23
volume41
Intrest358
Last Price-
Change
-
Bid56.2
Ask64.4
volume0
Intrest0
Strike
452.5
452.5
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest6
Last Price41.9Nov 08, 2024
Change
00%
Bid53.65
Ask62
volume0
Intrest5
Strike
455
455
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.08
volume12
Intrest150
Last Price-
Change
-
Bid51.15
Ask59.55
volume0
Intrest0
Strike
457.5
457.5
Last Price0.01Nov 22, 2024
Change
0.1593.75%
Bid-
Ask0.63
volume12
Intrest180
Last Price40.11Nov 11, 2024
Change
00%
Bid48.65
Ask56.95
volume0
Intrest2
Strike
460
460
Last Price0.16Nov 21, 2024
Change
00%
Bid-
Ask0.63
volume0
Intrest1080
Last Price-
Change
-
Bid46
Ask54.5
volume0
Intrest0
Strike
462.5
462.5
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume178
Intrest263
Last Price32.75Nov 08, 2024
Change
00%
Bid43.65
Ask51.95
volume0
Intrest1
Strike
465
465
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.04
volume8
Intrest253
Last Price60.81Nov 12, 2024
Change
00%
Bid41.15
Ask49.55
volume0
Intrest1
Strike
467.5
467.5
Last Price0.04Nov 22, 2024
Change
0.1275%
Bid-
Ask0.33
volume1
Intrest178
Last Price37.87Nov 22, 2024
Change
10.8139.95%
Bid38.7
Ask47
volume3
Intrest7
Strike
470
470
Last Price0.01Nov 22, 2024
Change
0.1191.67%
Bid-
Ask0.33
volume69
Intrest607
Last Price55.62Nov 12, 2024
Change
00%
Bid35.6
Ask44.4
volume0
Intrest1
Strike
472.5
472.5
Last Price0.03Nov 22, 2024
Change
00%
Bid-
Ask0.03
volume3
Intrest85
Last Price34.75Nov 22, 2024
Change
2.66.96%
Bid33.7
Ask42
volume1
Intrest3
Strike
475
475
Last Price0.02Nov 22, 2024
Change
0.0360%
Bid-
Ask0.03
volume22
Intrest344
Last Price24Nov 11, 2024
Change
00%
Bid31.15
Ask39.5
volume0
Intrest1
Strike
477.5
477.5
Last Price0.07Nov 22, 2024
Change
0.0240%
Bid-
Ask0.33
volume15
Intrest211
Last Price29.96Nov 22, 2024
Change
2.8910.68%
Bid28.65
Ask37
volume101
Intrest114
Strike
480
480
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.03
volume234
Intrest648
Last Price28.7Nov 22, 2024
Change
4.4618.4%
Bid26.15
Ask34.15
volume1
Intrest11
Strike
482.5
482.5
Last Price0.01Nov 22, 2024
Change
0.190.91%
Bid-
Ask0.05
volume5
Intrest84
Last Price25.8Nov 22, 2024
Change
630.3%
Bid23.85
Ask31.75
volume111
Intrest123
Strike
485
485
Last Price0.02Nov 22, 2024
Change
0.290.91%
Bid-
Ask0.03
volume17
Intrest227
Last Price19.3Nov 21, 2024
Change
00%
Bid21.35
Ask29.15
volume0
Intrest4
Strike
487.5
487.5
Last Price0.01Nov 22, 2024
Change
0.1894.74%
Bid-
Ask0.01
volume27
Intrest135
Last Price20.24Nov 22, 2024
Change
7.0453.33%
Bid19.35
Ask26.7
volume43
Intrest61
Strike
490
490
Last Price0.01Nov 22, 2024
Change
0.2896.55%
Bid-
Ask0.26
volume80
Intrest283
Last Price16.54Nov 22, 2024
Change
2.7620.03%
Bid16.35
Ask24.7
volume1
Intrest41
Strike
492.5
492.5
Last Price0.02Nov 22, 2024
Change
0.2692.86%
Bid-
Ask0.33
volume59
Intrest597
Last Price16.78Nov 22, 2024
Change
6.2359.05%
Bid14
Ask21.65
volume16
Intrest79
Strike
495
495
Last Price0.02Nov 22, 2024
Change
0.696.77%
Bid0.01
Ask0.04
volume78
Intrest352
Last Price13.14Nov 22, 2024
Change
4.7456.43%
Bid11.35
Ask19.35
volume240
Intrest270
Strike
497.5
497.5
Last Price0.03Nov 22, 2024
Change
0.9897.03%
Bid-
Ask0.01
volume163
Intrest168
Last Price12.93Nov 22, 2024
Change
6.2894.44%
Bid10.2
Ask12.9
volume209
Intrest1080
Strike
500
500
Last Price0.04Nov 22, 2024
Change
1.2896.97%
Bid-
Ask0.01
volume139
Intrest276
Last Price9.22Nov 22, 2024
Change
4.2786.26%
Bid9.2
Ask13
volume191
Intrest1054
Strike
502.5
502.5
Last Price0.07Nov 22, 2024
Change
2.5497.32%
Bid-
Ask0.05
volume341
Intrest278
Last Price6.6Nov 22, 2024
Change
3.1591.3%
Bid5.25
Ask8.95
volume174
Intrest351
Strike
505
505
Last Price0.07Nov 22, 2024
Change
3.3697.96%
Bid-
Ask0.04
volume157
Intrest412
Last Price6.38Nov 22, 2024
Change
4.08177.39%
Bid3.25
Ask6.2
volume334
Intrest248
Strike
507.5
507.5
Last Price0.03Nov 22, 2024
Change
4.9799.4%
Bid-
Ask0.01
volume81
Intrest51
Last Price2.29Nov 22, 2024
Change
0.8660.14%
Bid1.65
Ask2.98
volume2236
Intrest639
Strike
510
510
Last Price0.04Nov 22, 2024
Change
5.5599.28%
Bid-
Ask0.06
volume443
Intrest352
Last Price0.29Nov 22, 2024
Change
0.6870.1%
Bid-
Ask0.61
volume1454
Intrest283
Strike
512.5
512.5
Last Price0.58Nov 22, 2024
Change
8.1593.36%
Bid0.07
Ask0.9
volume16
Intrest43
Last Price0.01Nov 22, 2024
Change
0.5998.33%
Bid-
Ask0.01
volume1350
Intrest638
Strike
515
515
Last Price3.56Nov 22, 2024
Change
6.0863.07%
Bid0.99
Ask5.6
volume37
Intrest98
Last Price0.01Nov 22, 2024
Change
0.3597.22%
Bid-
Ask0.01
volume473
Intrest372
Strike
517.5
517.5
Last Price6.49Nov 22, 2024
Change
7.0552.07%
Bid2.22
Ask7.2
volume13
Intrest63
Last Price0.01Nov 22, 2024
Change
0.2596.15%
Bid0.01
Ask0.05
volume357
Intrest711
Strike
520
520
Last Price8.33Nov 22, 2024
Change
5.5539.99%
Bid6.65
Ask10.75
volume43
Intrest334
Last Price0.03Nov 22, 2024
Change
0.0770%
Bid-
Ask0.01
volume306
Intrest727
Strike
525
525
Last Price15.49Nov 22, 2024
Change
3.8619.95%
Bid8.2
Ask16.1
volume2
Intrest22
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.04
volume93
Intrest501
Strike
530
530
Last Price18.95Nov 22, 2024
Change
4.719.87%
Bid13.45
Ask21.35
volume2
Intrest13
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume17
Intrest562
Strike
535
535
Last Price36.42Nov 19, 2024
Change
00%
Bid18.35
Ask26.25
volume0
Intrest39
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume120
Intrest813
Strike
540
540
Last Price41.25Nov 18, 2024
Change
00%
Bid23.15
Ask31.35
volume0
Intrest9
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest467
Strike
545
545
Last Price33.1Nov 22, 2024
Change
15.5588.6%
Bid28
Ask36.95
volume3
Intrest9
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest367
Strike
550
550
Last Price45.62Nov 15, 2024
Change
00%
Bid33
Ask41.8
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.02200%
Bid-
Ask0.01
volume3
Intrest213
Strike
555
555
Last Price45.68Oct 15, 2024
Change
00%
Bid38
Ask46.55
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.03
volume4
Intrest349
Strike
560
560
Last Price24.5Nov 13, 2024
Change
00%
Bid43
Ask51.95
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest73
Strike
565
565
Last Price69.2Nov 08, 2024
Change
00%
Bid48
Ask56.95
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest60
Strike
570
570
Last Price69Nov 18, 2024
Change
00%
Bid53
Ask61.95
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest246
Strike
575
575
Last Price71.17Nov 15, 2024
Change
00%
Bid58.05
Ask66.95
volume0
Intrest0
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest41
Strike
580
580
Last Price43.1Nov 13, 2024
Change
00%
Bid63
Ask71.85
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest37
Strike
585
585
Last Price84.3Nov 07, 2024
Change
00%
Bid68
Ask76.8
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest22
Strike
590
590
Last Price-
Change
-
Bid73
Ask81.95
volume0
Intrest0
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest10
Strike
595
595
Last Price-
Change
-
Bid78
Ask86.55
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest139
Strike
600
600
Last Price-
Change
-
Bid83
Ask91.95
volume0
Intrest0
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest14
Strike
605
605
Last Price-
Change
-
Bid88
Ask96.95
volume0
Intrest0
Last Price0.58Oct 16, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid93
Ask101.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.15
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid98
Ask106.8
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest20
Strike
620
620
Last Price-
Change
-
Bid103
Ask111.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.73
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid108
Ask117
volume0
Intrest0
Last Price0.44Oct 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid113
Ask121.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.15
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid118
Ask126.75
volume0
Intrest0
Last Price0.37Oct 16, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest5
Strike
640
640
Last Price-
Change
-
Bid123
Ask132
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid128
Ask136.55
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
650
650
Last Price-
Change
-
Bid133
Ask142
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid143
Ask152
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
670
670
Last Price-
Change
-
Bid153
Ask161.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid163
Ask171.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid173
Ask181.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid183
Ask192
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid193
Ask202
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid203
Ask211.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid213
Ask221.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid223
Ask231.75
volume0
Intrest0
Last Price0.32Oct 11, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
750
750
Last Price-
Change
-
Bid233
Ask241.75
volume0
Intrest0
Last Price0.23Nov 15, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
760
760
Last Price248.04Nov 22, 2024
Change
4.661.84%
Bid243
Ask251.8
volume3
Intrest0