$329.05
-4.90-1.47%
Dern. MÀJ: Jan 12, 11:41 AM
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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price115.53Jan 02, 2026
Change
-0%
Bid111.4
Ask118
volume0
Intrest39
Strike
220
220
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask4.25
volume0
Intrest1
Last Price111.58Jan 02, 2026
Change
-0%
Bid106.45
Ask113
volume0
Intrest38
Strike
225
225
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask4.25
volume0
Intrest2
Last Price120.47Dec 31, 2025
Change
-0%
Bid100
Ask108
volume0
Intrest1
Strike
230
230
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask4.25
volume0
Intrest7
Last Price116.52Dec 31, 2025
Change
-0%
Bid95.5
Ask103
volume0
Intrest1
Strike
235
235
Last Price0.01Dec 29, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest2
Last Price113.94Dec 30, 2025
Change
-0%
Bid89.85
Ask98
volume0
Intrest3
Strike
240
240
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask4.25
volume0
Intrest1
Last Price108.95Dec 30, 2025
Change
-0%
Bid85.95
Ask91.55
volume0
Intrest3
Strike
245
245
Last Price0.17Dec 29, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest3
Last Price102.95Dec 29, 2025
Change
-0%
Bid81.05
Ask88
volume0
Intrest7
Strike
250
250
Last Price0.77Dec 30, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest110
Last Price97.36Dec 29, 2025
Change
-0%
Bid75.95
Ask82.8
volume0
Intrest1
Strike
255
255
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest16
Last Price92.37Dec 29, 2025
Change
-0%
Bid69.4
Ask78
volume0
Intrest4
Strike
260
260
Last Price0.01Dec 29, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest3
Last Price71.19Jan 02, 2026
Change
-0%
Bid65.65
Ask73
volume0
Intrest1
Strike
265
265
Last Price0.01Dec 29, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest106
Last Price64.92Jan 02, 2026
Change
-0%
Bid59.85
Ask68
volume0
Intrest0
Strike
270
270
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest42
Last Price60.08Jan 02, 2026
Change
-0%
Bid54
Ask62.75
volume0
Intrest0
Strike
275
275
Last Price1.38Jan 02, 2026
Change
-0%
Bid-
Ask4.25
volume0
Intrest25
Last Price49Dec 04, 2025
Change
-0%
Bid49.85
Ask58
volume0
Intrest1
Strike
280
280
Last Price0.07Dec 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest49
Last Price65.94Dec 31, 2025
Change
-0%
Bid44.15
Ask53
volume0
Intrest1
Strike
285
285
Last Price0.02Jan 02, 2026
Change
-0%
Bid-
Ask0.34
volume0
Intrest31
Last Price60.95Dec 31, 2025
Change
-0%
Bid40.5
Ask48
volume0
Intrest2
Strike
290
290
Last Price0.01Dec 31, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest21
Last Price55.82Dec 31, 2025
Change
-0%
Bid36.8
Ask42.95
volume0
Intrest3
Strike
295
295
Last Price0.03Dec 29, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest48
Last Price50.83Dec 31, 2025
Change
-0%
Bid29.4
Ask38
volume0
Intrest17
Strike
300
300
Last Price0.04Dec 30, 2025
Change
-0%
Bid-
Ask0.33
volume0
Intrest160
Last Price47.17Dec 29, 2025
Change
-0%
Bid25.5
Ask32.4
volume0
Intrest6
Strike
305
305
Last Price0.06Dec 30, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest72
Last Price25.2Jan 02, 2026
Change
-0%
Bid20.9
Ask27.4
volume0
Intrest1
Strike
310
310
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest94
Last Price35.98Dec 31, 2025
Change
-0%
Bid14.25
Ask22.4
volume0
Intrest26
Strike
315
315
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.33
volume0
Intrest129
Last Price23.33Jan 02, 2026
Change
-0%
Bid10.2
Ask18
volume0
Intrest20
Strike
320
320
Last Price0.03Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest238
Last Price7.8Jan 02, 2026
Change
-0%
Bid5.8
Ask13
volume0
Intrest29
Strike
325
325
Last Price0.04Jan 02, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest619
Last Price4.22Jan 02, 2026
Change
-0%
Bid1.5
Ask4
volume0
Intrest42
Strike
330
330
Last Price0.02Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest125
Last Price0.04Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest66
Strike
335
335
Last Price1.73Jan 02, 2026
Change
-0%
Bid1.55
Ask1.9
volume0
Intrest817
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest16
Strike
337.5
337.5
Last Price4.29Jan 02, 2026
Change
-0%
Bid2.88
Ask5.7
volume0
Intrest87
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest99
Strike
340
340
Last Price6.8Jan 02, 2026
Change
-0%
Bid6.25
Ask8.3
volume0
Intrest836
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9
Strike
342.5
342.5
Last Price8.22Jan 02, 2026
Change
-0%
Bid7.9
Ask12.55
volume0
Intrest133
Last Price0.03Jan 02, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest201
Strike
345
345
Last Price10.67Jan 02, 2026
Change
-0%
Bid9.6
Ask12.9
volume0
Intrest519
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask3.25
volume0
Intrest29
Strike
347.5
347.5
Last Price14.5Jan 02, 2026
Change
-0%
Bid12.95
Ask17.6
volume0
Intrest186
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest196
Strike
350
350
Last Price17Jan 02, 2026
Change
-0%
Bid14.95
Ask18.05
volume0
Intrest619
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest268
Strike
352.5
352.5
Last Price19.26Jan 02, 2026
Change
-0%
Bid15.4
Ask23.1
volume0
Intrest491
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest577
Strike
355
355
Last Price25.2Jan 02, 2026
Change
-0%
Bid17.65
Ask25.2
volume0
Intrest193
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask3.65
volume0
Intrest450
Strike
357.5
357.5
Last Price24.85Jan 02, 2026
Change
-0%
Bid22
Ask26.5
volume0
Intrest58
Last Price0.04Jan 02, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1417
Strike
360
360
Last Price20.76Jan 02, 2026
Change
-0%
Bid22.6
Ask30.15
volume0
Intrest2
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask3.55
volume0
Intrest311
Strike
362.5
362.5
Last Price10Dec 29, 2025
Change
-0%
Bid25.1
Ask33.1
volume0
Intrest15
Last Price0.02Jan 02, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest1069
Strike
365
365
Last Price28.7Jan 02, 2026
Change
-0%
Bid27
Ask35.6
volume0
Intrest1
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest211
Strike
367.5
367.5
Last Price14.62Dec 29, 2025
Change
-0%
Bid29.4
Ask37.4
volume0
Intrest0
Last Price0.07Jan 02, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest863
Strike
370
370
Last Price16.45Dec 30, 2025
Change
-0%
Bid32
Ask40.6
volume0
Intrest0
Last Price0.02Jan 02, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest554
Strike
375
375
Last Price22.15Dec 29, 2025
Change
-0%
Bid37
Ask44.6
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest530
Strike
380
380
Last Price30.6Dec 15, 2025
Change
-0%
Bid42
Ask50.15
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest98
Strike
385
385
Last Price62.8Dec 02, 2025
Change
-0%
Bid47
Ask55.8
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest159
Strike
390
390
Last Price35.65Dec 17, 2025
Change
-0%
Bid52
Ask59.05
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask4.05
volume0
Intrest65
Strike
395
395
Last Price-
Change
-
Bid57
Ask63
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest296
Strike
400
400
Last Price56.75Dec 09, 2025
Change
-0%
Bid62
Ask69.5
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask4.05
volume0
Intrest102
Strike
405
405
Last Price-
Change
-
Bid67
Ask76
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask4.1
volume0
Intrest86
Strike
410
410
Last Price-
Change
-
Bid72
Ask78
volume0
Intrest0
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask0.37
volume0
Intrest92
Strike
415
415
Last Price-
Change
-
Bid77
Ask84.05
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask2.83
volume0
Intrest107
Strike
420
420
Last Price99.85Nov 25, 2025
Change
-0%
Bid82
Ask89.05
volume0
Intrest0
Last Price2.79Jan 02, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest45
Strike
425
425
Last Price-
Change
-
Bid87
Ask94.1
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask4.2
volume0
Intrest31
Strike
430
430
Last Price-
Change
-
Bid92
Ask100.15
volume0
Intrest0
Last Price0.01Dec 31, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest41
Strike
435
435
Last Price-
Change
-
Bid97
Ask103.95
volume0
Intrest0
Last Price1.23Nov 21, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest2
Strike
440
440
Last Price-
Change
-
Bid102
Ask111
volume0
Intrest0
Last Price0.01Dec 31, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Strike
445
445
Last Price90.8Dec 11, 2025
Change
-0%
Bid107
Ask115.5
volume0
Intrest0
Last Price0.01Dec 29, 2025
Change
-0%
Bid-
Ask1.12
volume0
Intrest24
Strike
450
450
Last Price-
Change
-
Bid112
Ask120.55
volume0
Intrest0
Last Price0.01Dec 29, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Strike
455
455
Last Price-
Change
-
Bid117
Ask125.85
volume0
Intrest0
Last Price0.01Dec 29, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid122
Ask131
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid127
Ask135.25
volume0
Intrest0
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
470
470
Last Price-
Change
-
Bid132
Ask140
volume0
Intrest0
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Strike
475
475
Last Price-
Change
-
Bid137
Ask145.7
volume0
Intrest0
Last Price0.05Dec 24, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
480
480
Last Price-
Change
-
Bid142
Ask151
volume0
Intrest0
Last Price0.04Dec 26, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
485
485
Last Price-
Change
-
Bid147
Ask155.55
volume0
Intrest0
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
490
490
Last Price-
Change
-
Bid152
Ask160.15
volume0
Intrest0
Last Price0.01Dec 29, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest92
Strike
495
495
Last Price-
Change
-
Bid157
Ask165
volume0
Intrest0