$512.15
7.711.53%
가까이에: -
$512.49
0.340.07%
시간외: Nov 22, 5:43 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
-
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
© 2024 Benzinga | All Rights Reserved