$343.22
-5.58-1.60%
가까이에: -
$343.22
0.000.00%
시간외: 4:07 PM EDT
Comments
Loading...
Adobe (NASDAQ:ADBE) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Adobe의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Adobe에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid89.45
Ask92.85
volume0
Intrest0
Strike
250
250
Last Price0.26Apr 10, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest2
Last Price-
Change
-
Bid84.45
Ask87.85
volume0
Intrest0
Strike
255
255
Last Price1Apr 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid79.45
Ask82.3
volume0
Intrest0
Strike
260
260
Last Price1.09Apr 09, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest30
Last Price-
Change
-
Bid76.95
Ask79.85
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid74.45
Ask77.35
volume0
Intrest0
Strike
265
265
Last Price1.35Apr 09, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price-
Change
-
Bid71.95
Ask75.4
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid69.45
Ask72.35
volume0
Intrest0
Strike
270
270
Last Price0.09Apr 17, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price-
Change
-
Bid66.85
Ask69.85
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid64.35
Ask67.95
volume0
Intrest0
Strike
275
275
Last Price0.96Apr 10, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest30
Last Price-
Change
-
Bid61.85
Ask65.1
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price-
Change
-
Bid59.35
Ask62.25
volume0
Intrest0
Strike
280
280
Last Price0.12Apr 17, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest20
Last Price-
Change
-
Bid56.85
Ask59.95
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price-
Change
-
Bid54.35
Ask57.4
volume0
Intrest0
Strike
285
285
Last Price1.3Apr 11, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest115
Last Price-
Change
-
Bid51.9
Ask55
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid49.35
Ask52.75
volume0
Intrest0
Strike
290
290
Last Price0.08Apr 21, 2025
Change
-
Bid-
Ask0.43
volume3
Intrest0
Last Price-
Change
-
Bid46.85
Ask50.15
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price49.85Apr 08, 2025
Change
00%
Bid44.45
Ask47.7
volume0
Intrest2
Strike
295
295
Last Price1.96Apr 10, 2025
Change
00%
Bid0.03
Ask0.35
volume0
Intrest32
Last Price-
Change
-
Bid41.95
Ask45.1
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price49.7Apr 17, 2025
Change
00%
Bid39.5
Ask42.8
volume0
Intrest2
Strike
300
300
Last Price0.15Apr 21, 2025
Change
0.0787.5%
Bid0.05
Ask0.35
volume57
Intrest133
Last Price-
Change
-
Bid37
Ask40.4
volume0
Intrest0
Strike
302.5
302.5
Last Price0.31Apr 21, 2025
Change
-
Bid0.02
Ask0.61
volume1
Intrest0
Last Price46Apr 10, 2025
Change
00%
Bid34.75
Ask37.5
volume0
Intrest15
Strike
305
305
Last Price0.31Apr 21, 2025
Change
0.147.62%
Bid0.15
Ask0.54
volume180
Intrest92
Last Price-
Change
-
Bid32
Ask35.2
volume0
Intrest0
Strike
307.5
307.5
Last Price0.37Apr 21, 2025
Change
-
Bid0.26
Ask0.63
volume6
Intrest0
Last Price34.35Apr 07, 2025
Change
00%
Bid29.7
Ask33.15
volume0
Intrest2
Strike
310
310
Last Price0.51Apr 21, 2025
Change
0.1645.71%
Bid0.42
Ask0.52
volume194
Intrest219
Last Price-
Change
-
Bid28.25
Ask30
volume0
Intrest0
Strike
312.5
312.5
Last Price0.7Apr 21, 2025
Change
0.2555.56%
Bid0.53
Ask0.63
volume9
Intrest6
Last Price30.7Apr 07, 2025
Change
00%
Bid25.85
Ask28.1
volume0
Intrest1
Strike
315
315
Last Price0.83Apr 21, 2025
Change
0.4197.62%
Bid0.68
Ask0.79
volume72
Intrest88
Last Price-
Change
-
Bid23.95
Ask26.1
volume0
Intrest0
Strike
317.5
317.5
Last Price1.01Apr 21, 2025
Change
0.740.94%
Bid0.85
Ask0.96
volume23
Intrest1
Last Price32.04Apr 17, 2025
Change
00%
Bid20.2
Ask24.15
volume0
Intrest3
Strike
320
320
Last Price1.15Apr 21, 2025
Change
0.5694.92%
Bid1.04
Ask1.18
volume87
Intrest192
Last Price25.65Apr 16, 2025
Change
00%
Bid18.7
Ask20.55
volume0
Intrest1
Strike
322.5
322.5
Last Price1.36Apr 21, 2025
Change
0.6694.29%
Bid1.3
Ask1.45
volume12
Intrest11
Last Price30.55Apr 14, 2025
Change
00%
Bid16.85
Ask19.75
volume0
Intrest109
Strike
325
325
Last Price2.05Apr 21, 2025
Change
1.04102.97%
Bid1.63
Ask1.73
volume30
Intrest238
Last Price23Apr 17, 2025
Change
00%
Bid15.65
Ask16.1
volume0
Intrest11
Strike
327.5
327.5
Last Price2.09Apr 21, 2025
Change
0.9684.96%
Bid2.01
Ask2.18
volume13
Intrest48
Last Price14.33Apr 21, 2025
Change
8.0235.88%
Bid13.7
Ask14.25
volume14
Intrest18
Strike
330
330
Last Price2.7Apr 21, 2025
Change
1.1574.19%
Bid2.49
Ask2.67
volume80
Intrest315
Last Price11.6Apr 21, 2025
Change
4.0525.88%
Bid11.8
Ask12.3
volume2
Intrest8
Strike
332.5
332.5
Last Price2.95Apr 21, 2025
Change
1.2876.65%
Bid3.05
Ask3.3
volume9
Intrest27
Last Price10.1Apr 21, 2025
Change
3.123.48%
Bid10
Ask10.5
volume25
Intrest18
Strike
335
335
Last Price4Apr 21, 2025
Change
1.773.91%
Bid3.7
Ask4
volume71
Intrest419
Last Price9.4Apr 21, 2025
Change
6.2539.94%
Bid8.35
Ask8.8
volume9
Intrest14
Strike
337.5
337.5
Last Price5Apr 21, 2025
Change
2.56104.92%
Bid4.55
Ask4.9
volume22
Intrest83
Last Price6.89Apr 21, 2025
Change
6.7649.52%
Bid6.9
Ask7.2
volume85
Intrest122
Strike
340
340
Last Price6.45Apr 21, 2025
Change
3.55122.41%
Bid5.55
Ask5.85
volume640
Intrest356
Last Price4.9Apr 21, 2025
Change
7.560.48%
Bid5.55
Ask5.9
volume54
Intrest27
Strike
342.5
342.5
Last Price7.2Apr 21, 2025
Change
3.7105.71%
Bid6.65
Ask7.05
volume102
Intrest176
Last Price4.4Apr 21, 2025
Change
5.656%
Bid4.4
Ask4.65
volume190
Intrest45
Strike
345
345
Last Price9.39Apr 21, 2025
Change
4.74101.94%
Bid8
Ask8.4
volume288
Intrest172
Last Price2.98Apr 21, 2025
Change
4.2858.95%
Bid3.4
Ask3.6
volume108
Intrest186
Strike
347.5
347.5
Last Price9.45Apr 21, 2025
Change
4.5592.86%
Bid9.45
Ask9.9
volume6
Intrest145
Last Price2.38Apr 21, 2025
Change
3.4258.97%
Bid2.63
Ask2.76
volume213
Intrest132
Strike
350
350
Last Price10.7Apr 21, 2025
Change
3.957.35%
Bid11.1
Ask11.65
volume34
Intrest298
Last Price1.79Apr 21, 2025
Change
4.4571.31%
Bid1.96
Ask2.12
volume87
Intrest118
Strike
352.5
352.5
Last Price7.3Apr 17, 2025
Change
00%
Bid12.9
Ask13.5
volume0
Intrest104
Last Price1.68Apr 21, 2025
Change
1.9253.33%
Bid1.39
Ask1.5
volume227
Intrest152
Strike
355
355
Last Price15.01Apr 21, 2025
Change
6.5176.59%
Bid15.05
Ask15.8
volume17
Intrest183
Last Price0.96Apr 21, 2025
Change
2.0568.11%
Bid1.04
Ask1.12
volume58
Intrest110
Strike
357.5
357.5
Last Price14.98Apr 21, 2025
Change
4.9449.2%
Bid16.55
Ask18.1
volume7
Intrest299
Last Price0.71Apr 21, 2025
Change
1.4366.82%
Bid0.73
Ask0.82
volume311
Intrest303
Strike
360
360
Last Price19.26Apr 21, 2025
Change
6.8154.7%
Bid19.1
Ask20.9
volume17
Intrest188
Last Price0.52Apr 21, 2025
Change
1.0667.09%
Bid0.51
Ask0.59
volume44
Intrest367
Strike
362.5
362.5
Last Price18.77Apr 16, 2025
Change
00%
Bid19.65
Ask24.05
volume0
Intrest6
Last Price0.36Apr 21, 2025
Change
0.7166.36%
Bid0.36
Ask0.42
volume204
Intrest332
Strike
365
365
Last Price24.13Apr 21, 2025
Change
8.5554.88%
Bid23.6
Ask25.75
volume3
Intrest113
Last Price0.31Apr 21, 2025
Change
0.456.34%
Bid0.24
Ask0.33
volume13
Intrest129
Strike
367.5
367.5
Last Price16.15Apr 15, 2025
Change
00%
Bid25.15
Ask28.85
volume0
Intrest15
Last Price0.2Apr 21, 2025
Change
0.3160.78%
Bid0.15
Ask0.25
volume150
Intrest300
Strike
370
370
Last Price29.18Apr 21, 2025
Change
8.742.48%
Bid27
Ask30.95
volume23
Intrest105
Last Price0.15Apr 21, 2025
Change
0.3368.75%
Bid0.05
Ask0.24
volume91
Intrest65
Strike
372.5
372.5
Last Price24.24Apr 17, 2025
Change
00%
Bid30.1
Ask33.5
volume0
Intrest2
Last Price0.12Apr 21, 2025
Change
0.1250%
Bid0.01
Ask0.2
volume12
Intrest1181
Strike
375
375
Last Price32.98Apr 16, 2025
Change
00%
Bid33.5
Ask35.5
volume0
Intrest88
Last Price0.16Apr 21, 2025
Change
0.1242.86%
Bid0.06
Ask0.18
volume10
Intrest93
Strike
377.5
377.5
Last Price26.69Apr 14, 2025
Change
00%
Bid35.15
Ask38.5
volume0
Intrest2
Last Price0.06Apr 21, 2025
Change
0.0857.14%
Bid0.05
Ask0.15
volume219
Intrest480
Strike
380
380
Last Price31.11Apr 17, 2025
Change
00%
Bid37.65
Ask41
volume0
Intrest24
Last Price0.16Apr 17, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest29
Strike
382.5
382.5
Last Price-
Change
-
Bid40.1
Ask43.5
volume0
Intrest0
Last Price0.09Apr 21, 2025
Change
0.0350%
Bid-
Ask0.22
volume11
Intrest239
Strike
385
385
Last Price41.37Apr 16, 2025
Change
00%
Bid42.65
Ask46
volume0
Intrest1
Last Price0.05Apr 21, 2025
Change
0.1168.75%
Bid0.01
Ask0.29
volume1
Intrest11
Strike
387.5
387.5
Last Price-
Change
-
Bid45.1
Ask48.5
volume0
Intrest0
Last Price0.03Apr 21, 2025
Change
0.0666.67%
Bid0.02
Ask0.1
volume29
Intrest282
Strike
390
390
Last Price50.3Apr 21, 2025
Change
1.73.5%
Bid47.35
Ask50.65
volume2
Intrest3
Last Price0.04Apr 21, 2025
Change
0.2385.19%
Bid0.01
Ask0.28
volume1
Intrest10
Strike
392.5
392.5
Last Price-
Change
-
Bid50.1
Ask53.5
volume0
Intrest0
Last Price0.56Apr 16, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest137
Strike
395
395
Last Price47.8Apr 11, 2025
Change
00%
Bid52.7
Ask56
volume0
Intrest0
Last Price0.79Apr 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Strike
397.5
397.5
Last Price-
Change
-
Bid55.1
Ask58.5
volume0
Intrest0
Last Price0.05Apr 21, 2025
Change
0.0125%
Bid-
Ask0.05
volume2
Intrest305
Strike
400
400
Last Price56.65Apr 16, 2025
Change
00%
Bid57.6
Ask61
volume0
Intrest0
Last Price0.15Apr 14, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest1
Strike
402.5
402.5
Last Price-
Change
-
Bid60.1
Ask63.5
volume0
Intrest0
Last Price0.84Apr 15, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest256
Strike
405
405
Last Price54Apr 09, 2025
Change
00%
Bid62.6
Ask66
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.22
volume1
Intrest136
Strike
410
410
Last Price55.25Apr 10, 2025
Change
00%
Bid67.65
Ask71
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest123
Strike
415
415
Last Price70.75Apr 07, 2025
Change
00%
Bid72.65
Ask76
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
0.0375%
Bid-
Ask0.1
volume2
Intrest210
Strike
420
420
Last Price82.54Apr 07, 2025
Change
00%
Bid77.65
Ask81
volume0
Intrest0
Last Price0.02Apr 21, 2025
Change
0.0250%
Bid-
Ask0.36
volume1
Intrest198
Strike
425
425
Last Price56.24Apr 03, 2025
Change
00%
Bid82.7
Ask86
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
0.0150%
Bid-
Ask0.03
volume1
Intrest290
Strike
430
430
Last Price50.23Apr 01, 2025
Change
00%
Bid87.3
Ask90.95
volume0
Intrest0
Last Price0.12Apr 21, 2025
Change
0.111100%
Bid-
Ask0.28
volume1
Intrest45
Strike
435
435
Last Price39.08Mar 27, 2025
Change
00%
Bid92.65
Ask95.95
volume0
Intrest0
Last Price0.46Apr 15, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest100
Strike
440
440
Last Price41.95Mar 27, 2025
Change
00%
Bid97.65
Ask100.95
volume0
Intrest0
Last Price0.2Apr 01, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest13
Strike
445
445
Last Price94.56Apr 17, 2025
Change
00%
Bid102.65
Ask105.95
volume0
Intrest4
Last Price0.01Apr 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest49
Strike
450
450
Last Price99.81Apr 17, 2025
Change
00%
Bid107.7
Ask110.95
volume0
Intrest4
Last Price0.03Apr 21, 2025
Change
0.1785%
Bid-
Ask0.2
volume1
Intrest133
Strike
455
455
Last Price110.24Apr 16, 2025
Change
00%
Bid112.65
Ask115.95
volume0
Intrest0
Last Price0.02Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
460
460
Last Price71.3Mar 21, 2025
Change
00%
Bid117.65
Ask120.95
volume0
Intrest0
Last Price0.5Apr 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Strike
465
465
Last Price-
Change
-
Bid122.65
Ask125.95
volume0
Intrest0
Last Price0.75Mar 14, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest9
Strike
470
470
Last Price71.33Mar 26, 2025
Change
00%
Bid127.65
Ask130.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid132.65
Ask135.95
volume0
Intrest0
Last Price1.46Mar 17, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Strike
480
480
Last Price-
Change
-
Bid137.65
Ask140.95
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest4
Strike
485
485
Last Price142.83Apr 21, 2025
Change
-
Bid142.65
Ask145.95
volume1
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest9
Strike
490
490
Last Price-
Change
-
Bid147.65
Ask150.95
volume0
Intrest0
Last Price0.14Mar 17, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest3
Strike
495
495
Last Price-
Change
-
Bid152.65
Ask155.9
volume0
Intrest0
Last Price0.62Apr 03, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest14
Strike
500
500
Last Price159.9Apr 21, 2025
Change
62.964.85%
Bid157.65
Ask160.95
volume1
Intrest0
Last Price0.36Mar 27, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest4
Strike
505
505
Last Price-
Change
-
Bid162.65
Ask165.95
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest12
Strike
510
510
Last Price-
Change
-
Bid167.65
Ask170.9
volume0
Intrest0
Last Price0.6Apr 03, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
515
515
Last Price-
Change
-
Bid172.75
Ask176
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Strike
520
520
Last Price-
Change
-
Bid177.75
Ask181
volume0
Intrest0
Last Price0.36Mar 13, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest3
Strike
525
525
Last Price-
Change
-
Bid182.75
Ask186
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid187.75
Ask191
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid192.95
Ask196
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid197.75
Ask201
volume0
Intrest0
Last Price0.44Mar 17, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid202.2
Ask206
volume0
Intrest0
Last Price1.34Mar 12, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1
Strike
550
550
Last Price-
Change
-
Bid207.75
Ask211
volume0
Intrest0
Last Price1.1Apr 08, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest2
Strike
555
555
Last Price-
Change
-
Bid212.75
Ask216
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid217.75
Ask221
volume0
Intrest0
Last Price1.08Apr 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
565
565
Last Price-
Change
-
Bid222.75
Ask226
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid227.75
Ask231
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid232.75
Ask236
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid237.95
Ask241
volume0
Intrest0
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
585
585
Last Price-
Change
-
Bid242.75
Ask246
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid248.15
Ask251
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid252.75
Ask256
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid257.75
Ask261
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid262
Ask266
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid267.8
Ask271
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid272.8
Ask276
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid277.8
Ask281
volume0
Intrest0
Last Price0.91Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid287.8
Ask291
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved