La bourse est fermée
Dow Jones
38 845,41 +46,42 (+0,12 %) Nasdaq
17 178,39 +45,26 (+0,26 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0765 -0,0038 (-0,36 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 538,48 -220,95 (-0,34 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:57PM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00165000 | 2024-05-20 9:30AM EDT | 165.00 | 318.39 | 291.00 | 295.25 | 0.00 | - | 1 | 3 | 279.64% |
| ADBE240621C00170000 | 2024-05-20 9:30AM EDT | 170.00 | 313.43 | 286.05 | 290.10 | 0.00 | - | 1 | 2 | 265.92% |
| ADBE240621C00175000 | 2023-10-19 3:21PM EDT | 175.00 | 388.10 | 431.20 | 436.75 | 0.00 | - | 1 | 0 | 1,862.16% |
| ADBE240621C00180000 | 2023-03-01 12:00PM EDT | 180.00 | 161.55 | 215.00 | 224.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240621C00195000 | 2024-03-11 10:28AM EDT | 195.00 | 361.30 | 291.20 | 294.95 | 0.00 | - | 1 | 0 | 541.98% |
| ADBE240621C00200000 | 2024-04-08 9:40AM EDT | 200.00 | 280.00 | 286.90 | 295.95 | 0.00 | - | 1 | 6 | 553.45% |
| ADBE240621C00210000 | 2024-02-16 12:06PM EDT | 210.00 | 359.65 | 281.00 | 290.10 | 0.00 | - | 1 | 1 | 555.58% |
| ADBE240621C00220000 | 2024-03-13 9:44AM EDT | 220.00 | 368.84 | 257.55 | 261.45 | 0.00 | - | 1 | 1 | 418.53% |
| ADBE240621C00230000 | 2023-11-27 4:57PM EDT | 230.00 | 396.97 | 369.55 | 374.50 | 0.00 | - | 2 | 11 | 1,202.47% |
| ADBE240621C00240000 | 2023-11-13 10:57AM EDT | 240.00 | 353.86 | 388.10 | 394.00 | 0.00 | - | 2 | 1 | 1,384.86% |
| ADBE240621C00250000 | 2024-05-22 3:27PM EDT | 250.00 | 234.20 | 206.20 | 210.45 | 0.00 | - | 20 | 47 | 179.20% |
| ADBE240621C00260000 | 2024-05-08 9:32AM EDT | 260.00 | 232.32 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ADBE240621C00265000 | 2024-05-31 10:24AM EDT | 265.00 | 176.27 | 191.15 | 195.40 | 0.00 | - | 1 | 1 | 162.89% |
| ADBE240621C00270000 | 2024-04-26 3:32PM EDT | 270.00 | 210.00 | 204.30 | 207.90 | 0.00 | - | 1 | 39 | 304.15% |
| ADBE240621C00280000 | 2024-03-26 3:47PM EDT | 280.00 | 232.40 | 192.95 | 198.70 | 0.00 | - | 1 | 128 | 286.76% |
| ADBE240621C00290000 | 2023-10-12 2:06PM EDT | 290.00 | 283.00 | 316.35 | 322.80 | 0.00 | - | 1 | 43 | 950.12% |
| ADBE240621C00300000 | 2024-06-04 3:59PM EDT | 300.00 | 149.45 | 156.50 | 160.30 | 0.00 | - | 1 | 211 | 128.52% |
| ADBE240621C00310000 | 2023-10-12 10:59AM EDT | 310.00 | 274.98 | 298.60 | 303.85 | 0.00 | - | 1 | 48 | 881.19% |
| ADBE240621C00320000 | 2024-05-22 12:51PM EDT | 320.00 | 165.63 | 136.35 | 140.60 | 0.00 | - | 1 | 38 | 116.60% |
| ADBE240621C00330000 | 2024-02-20 11:39AM EDT | 330.00 | 209.88 | 182.95 | 189.85 | 0.00 | - | 1 | 45 | 397.20% |
| ADBE240621C00340000 | 2024-05-28 12:00PM EDT | 340.00 | 134.23 | 116.45 | 120.45 | 0.00 | - | 1 | 150 | 97.85% |
| ADBE240621C00345000 | 2024-05-16 3:35PM EDT | 345.00 | 138.30 | 111.35 | 115.70 | 0.00 | - | - | 2 | 97.27% |
| ADBE240621C00350000 | 2024-05-28 3:26PM EDT | 350.00 | 125.85 | 106.60 | 110.75 | 0.00 | - | 1 | 50 | 93.85% |
| ADBE240621C00355000 | 2024-04-19 9:56AM EDT | 355.00 | 120.00 | 128.60 | 132.50 | 0.00 | - | 2 | 2 | 226.16% |
| ADBE240621C00360000 | 2024-05-30 9:49AM EDT | 360.00 | 104.00 | 96.60 | 100.75 | 0.00 | - | 1 | 760 | 85.82% |
| ADBE240621C00370000 | 2024-05-16 9:59AM EDT | 370.00 | 120.00 | 86.85 | 90.90 | 0.00 | - | 1 | 89 | 79.52% |
| ADBE240621C00375000 | 2024-05-24 12:26PM EDT | 375.00 | 109.85 | 82.05 | 86.05 | 0.00 | - | 1 | 1 | 77.01% |
| ADBE240621C00380000 | 2024-06-04 10:16AM EDT | 380.00 | 72.29 | 77.05 | 80.40 | 0.00 | - | 1 | 127 | 66.41% |
| ADBE240621C00385000 | 2024-05-07 3:53PM EDT | 385.00 | 112.50 | 73.10 | 77.40 | 0.00 | - | - | 4 | 60.99% |
| ADBE240621C00390000 | 2024-06-06 10:16AM EDT | 390.00 | 74.90 | 68.20 | 70.90 | 0.00 | - | 1 | 54 | 63.79% |
| ADBE240621C00400000 | 2024-06-10 12:38PM EDT | 400.00 | 60.85 | 58.30 | 60.95 | -5.45 | -8.22% | 8 | 96 | 56.42% |
| ADBE240621C00405000 | 2024-06-07 12:07PM EDT | 405.00 | 63.24 | 53.55 | 57.85 | 0.00 | - | 1 | 3 | 50.54% |
| ADBE240621C00410000 | 2024-06-03 10:29AM EDT | 410.00 | 44.01 | 50.70 | 51.75 | 0.00 | - | 1 | 67 | 50.56% |
| ADBE240621C00415000 | 2024-06-05 11:30AM EDT | 415.00 | 42.20 | 46.45 | 48.35 | -5.75 | -11.99% | 1 | 3 | 53.49% |
| ADBE240621C00420000 | 2024-06-07 2:08PM EDT | 420.00 | 38.12 | 42.25 | 43.30 | -12.63 | -24.89% | 1 | 172 | 51.01% |
| ADBE240621C00425000 | 2024-06-07 12:30PM EDT | 425.00 | 47.15 | 37.70 | 39.20 | 0.00 | - | 9 | 51 | 52.94% |
| ADBE240621C00430000 | 2024-06-07 12:30PM EDT | 430.00 | 43.15 | 33.75 | 35.45 | 0.00 | - | 10 | 110 | 53.08% |
| ADBE240621C00435000 | 2024-06-10 10:00AM EDT | 435.00 | 33.44 | 30.30 | 32.85 | -5.26 | -13.59% | 5 | 153 | 52.01% |
| ADBE240621C00440000 | 2024-06-10 3:05PM EDT | 440.00 | 28.70 | 27.05 | 28.45 | -4.75 | -14.20% | 59 | 1,015 | 50.54% |
| ADBE240621C00445000 | 2024-06-10 12:18PM EDT | 445.00 | 26.60 | 24.85 | 25.75 | -6.30 | -19.15% | 5 | 127 | 52.97% |
| ADBE240621C00450000 | 2024-06-10 2:34PM EDT | 450.00 | 22.33 | 21.95 | 22.40 | -5.87 | -20.82% | 58 | 1,078 | 52.37% |
| ADBE240621C00455000 | 2024-06-10 3:34PM EDT | 455.00 | 19.50 | 19.35 | 19.70 | -4.85 | -19.92% | 18 | 147 | 52.56% |
| ADBE240621C00460000 | 2024-06-10 3:37PM EDT | 460.00 | 17.11 | 16.95 | 17.20 | -4.89 | -22.23% | 154 | 648 | 52.65% |
| ADBE240621C00462500 | 2024-06-10 2:52PM EDT | 462.50 | 16.40 | 15.80 | 16.05 | -4.07 | -19.88% | 97 | 103 | 52.66% |
| ADBE240621C00465000 | 2024-06-10 3:31PM EDT | 465.00 | 14.82 | 14.70 | 15.00 | -4.83 | -24.58% | 122 | 406 | 52.73% |
| ADBE240621C00467500 | 2024-06-10 1:52PM EDT | 467.50 | 14.10 | 13.70 | 13.95 | -4.42 | -23.87% | 86 | 86 | 52.80% |
| ADBE240621C00470000 | 2024-06-10 3:33PM EDT | 470.00 | 12.70 | 12.75 | 13.00 | -4.70 | -27.01% | 118 | 597 | 52.92% |
| ADBE240621C00472500 | 2024-06-10 3:04PM EDT | 472.50 | 12.25 | 11.75 | 12.05 | -4.40 | -26.43% | 84 | 56 | 52.80% |
| ADBE240621C00475000 | 2024-06-10 3:36PM EDT | 475.00 | 11.10 | 10.35 | 11.15 | -4.01 | -26.54% | 43 | 400 | 51.96% |
| ADBE240621C00477500 | 2024-06-10 3:13PM EDT | 477.50 | 10.55 | 10.05 | 10.35 | -3.90 | -26.99% | 16 | 53 | 52.86% |
| ADBE240621C00480000 | 2024-06-10 3:37PM EDT | 480.00 | 9.41 | 9.25 | 9.60 | -3.33 | -25.85% | 84 | 1,149 | 52.89% |
| ADBE240621C00482500 | 2024-06-10 2:57PM EDT | 482.50 | 8.95 | 8.55 | 8.80 | -3.65 | -28.97% | 11 | 175 | 52.86% |
| ADBE240621C00485000 | 2024-06-10 3:19PM EDT | 485.00 | 8.00 | 7.85 | 8.15 | -3.50 | -30.43% | 94 | 1,108 | 52.91% |
| ADBE240621C00487500 | 2024-06-10 3:11PM EDT | 487.50 | 7.60 | 7.20 | 7.50 | -3.30 | -30.28% | 32 | 236 | 52.91% |
| ADBE240621C00490000 | 2024-06-10 3:31PM EDT | 490.00 | 6.75 | 6.60 | 7.00 | -3.15 | -31.82% | 73 | 1,556 | 53.11% |
| ADBE240621C00492500 | 2024-06-10 3:25PM EDT | 492.50 | 6.32 | 6.10 | 6.30 | -2.43 | -27.77% | 10 | 130 | 52.99% |
| ADBE240621C00495000 | 2024-06-10 3:29PM EDT | 495.00 | 5.70 | 5.55 | 5.80 | -2.60 | -31.33% | 66 | 426 | 52.99% |
| ADBE240621C00497500 | 2024-06-10 2:57PM EDT | 497.50 | 5.40 | 5.05 | 5.30 | -2.30 | -29.87% | 23 | 51 | 52.95% |
| ADBE240621C00500000 | 2024-06-10 3:37PM EDT | 500.00 | 4.74 | 4.60 | 4.85 | -2.71 | -36.38% | 408 | 1,574 | 52.97% |
| ADBE240621C00502500 | 2024-06-10 2:57PM EDT | 502.50 | 4.50 | 4.20 | 4.45 | -2.20 | -32.84% | 48 | 97 | 53.05% |
| ADBE240621C00505000 | 2024-06-10 2:57PM EDT | 505.00 | 4.10 | 3.85 | 4.10 | -1.96 | -32.34% | 102 | 1,177 | 53.24% |
| ADBE240621C00510000 | 2024-06-10 3:38PM EDT | 510.00 | 3.28 | 3.15 | 3.90 | -1.86 | -36.19% | 147 | 1,005 | 54.49% |
| ADBE240621C00515000 | 2024-06-10 3:40PM EDT | 515.00 | 2.74 | 2.63 | 2.82 | -1.66 | -37.14% | 31 | 278 | 53.43% |
| ADBE240621C00520000 | 2024-06-10 3:31PM EDT | 520.00 | 2.25 | 2.13 | 2.34 | -1.44 | -39.02% | 89 | 1,853 | 53.49% |
| ADBE240621C00525000 | 2024-06-10 2:56PM EDT | 525.00 | 1.95 | 1.83 | 1.96 | -1.19 | -37.90% | 57 | 326 | 54.07% |
| ADBE240621C00530000 | 2024-06-10 2:58PM EDT | 530.00 | 1.61 | 1.50 | 1.62 | -1.06 | -39.70% | 51 | 2,008 | 54.25% |
| ADBE240621C00535000 | 2024-06-10 3:28PM EDT | 535.00 | 1.26 | 1.25 | 1.36 | -0.99 | -44.00% | 30 | 181 | 54.66% |
| ADBE240621C00540000 | 2024-06-10 3:40PM EDT | 540.00 | 1.08 | 1.05 | 1.17 | -0.82 | -41.41% | 69 | 968 | 55.27% |
| ADBE240621C00545000 | 2024-06-10 2:48PM EDT | 545.00 | 0.94 | 0.88 | 1.16 | -0.82 | -46.59% | 20 | 667 | 56.74% |
| ADBE240621C00550000 | 2024-06-10 2:43PM EDT | 550.00 | 0.81 | 0.70 | 0.93 | -0.54 | -40.00% | 290 | 3,113 | 56.62% |
| ADBE240621C00555000 | 2024-06-10 2:50PM EDT | 555.00 | 0.64 | 0.59 | 0.79 | -0.49 | -43.36% | 18 | 212 | 57.13% |
| ADBE240621C00560000 | 2024-06-10 2:55PM EDT | 560.00 | 0.60 | 0.30 | 0.74 | -0.40 | -40.00% | 36 | 952 | 56.52% |
| ADBE240621C00565000 | 2024-06-10 2:48PM EDT | 565.00 | 0.51 | 0.22 | 0.60 | -0.19 | -27.14% | 40 | 121 | 56.40% |
| ADBE240621C00570000 | 2024-06-10 3:17PM EDT | 570.00 | 0.42 | 0.37 | 0.61 | -0.33 | -44.00% | 7 | 713 | 60.06% |
| ADBE240621C00575000 | 2024-06-10 10:42AM EDT | 575.00 | 0.45 | 0.23 | 0.63 | -0.43 | -48.86% | 2 | 335 | 60.79% |
| ADBE240621C00580000 | 2024-06-10 11:13AM EDT | 580.00 | 0.46 | 0.10 | 0.37 | -0.14 | -23.33% | 4 | 451 | 57.52% |
| ADBE240621C00585000 | 2024-06-10 9:48AM EDT | 585.00 | 0.52 | 0.15 | 0.40 | +0.05 | +10.64% | 1 | 129 | 60.64% |
| ADBE240621C00590000 | 2024-06-10 2:44PM EDT | 590.00 | 0.23 | 0.02 | 0.30 | -0.29 | -55.77% | 12 | 541 | 58.20% |
| ADBE240621C00595000 | 2024-06-07 12:53PM EDT | 595.00 | 0.30 | 0.03 | 0.42 | -0.13 | -30.23% | 12 | 109 | 62.50% |
| ADBE240621C00600000 | 2024-06-10 12:18PM EDT | 600.00 | 0.30 | 0.15 | 0.39 | 0.00 | - | 51 | 2,160 | 65.77% |
| ADBE240621C00605000 | 2024-06-06 11:00AM EDT | 605.00 | 0.12 | 0.01 | 0.36 | 0.00 | - | 1 | 29 | 64.31% |
| ADBE240621C00610000 | 2024-06-10 9:55AM EDT | 610.00 | 0.18 | 0.15 | 0.32 | -0.08 | -30.77% | 1 | 564 | 67.97% |
| ADBE240621C00615000 | 2024-06-04 11:54AM EDT | 615.00 | 0.24 | 0.08 | 0.32 | 0.00 | - | 2 | 19 | 68.26% |
| ADBE240621C00620000 | 2024-06-10 11:11AM EDT | 620.00 | 0.18 | 0.07 | 0.21 | -0.02 | -10.00% | 10 | 890 | 66.89% |
| ADBE240621C00625000 | 2024-06-05 12:37PM EDT | 625.00 | 0.20 | 0.06 | 0.76 | 0.00 | - | 10 | 79 | 78.52% |
| ADBE240621C00630000 | 2024-06-07 1:02PM EDT | 630.00 | 0.29 | 0.02 | 0.67 | 0.00 | - | 1 | 594 | 78.32% |
| ADBE240621C00635000 | 2024-05-22 1:04PM EDT | 635.00 | 0.15 | 0.01 | 0.74 | 0.00 | - | 2 | 4 | 80.91% |
| ADBE240621C00640000 | 2024-06-04 2:15PM EDT | 640.00 | 0.10 | 0.01 | 0.38 | 0.00 | - | 1 | 648 | 75.88% |
| ADBE240621C00645000 | 2024-05-29 9:54AM EDT | 645.00 | 0.23 | 0.01 | 0.54 | 0.00 | - | 1 | 5 | 80.81% |
| ADBE240621C00650000 | 2024-05-20 2:35PM EDT | 650.00 | 0.12 | 0.02 | 0.20 | -0.19 | -61.29% | 3 | 513 | 74.02% |
| ADBE240621C00655000 | 2024-04-22 12:36PM EDT | 655.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE240621C00660000 | 2024-06-06 12:47PM EDT | 660.00 | 0.13 | 0.01 | 0.59 | 0.00 | - | 47 | 525 | 86.38% |
| ADBE240621C00665000 | 2024-05-31 3:10PM EDT | 665.00 | 0.12 | 0.01 | 0.69 | 0.00 | - | 3 | 45 | 89.65% |
| ADBE240621C00670000 | 2024-06-05 12:32PM EDT | 670.00 | 0.13 | 0.01 | 0.17 | 0.00 | - | 2 | 157 | 77.93% |
| ADBE240621C00680000 | 2024-06-07 2:30PM EDT | 680.00 | 0.02 | 0.01 | 0.68 | 0.00 | - | 2 | 753 | 94.04% |
| ADBE240621C00685000 | 2024-05-01 10:09AM EDT | 685.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 127.61% |
| ADBE240621C00690000 | 2024-05-22 10:25AM EDT | 690.00 | 0.28 | 0.01 | 0.54 | 0.00 | - | 1 | 154 | 94.29% |
| ADBE240621C00695000 | 2024-05-10 9:32AM EDT | 695.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 1 | 4 | 99.71% |
| ADBE240621C00700000 | 2024-06-07 2:28PM EDT | 700.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 7 | 763 | 84.77% |
| ADBE240621C00705000 | 2024-04-22 12:29PM EDT | 705.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE240621C00710000 | 2024-05-08 11:59AM EDT | 710.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 166 | 93.16% |
| ADBE240621C00720000 | 2024-06-10 10:01AM EDT | 720.00 | 0.05 | 0.01 | 0.05 | -0.13 | -72.22% | 8 | 229 | 82.03% |
| ADBE240621C00725000 | 2024-04-22 12:31PM EDT | 725.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE240621C00730000 | 2024-05-22 9:30AM EDT | 730.00 | 0.04 | 0.01 | 0.67 | 0.00 | - | 1 | 137 | 108.06% |
| ADBE240621C00740000 | 2024-06-03 2:33PM EDT | 740.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 14 | 297 | 99.22% |
| ADBE240621C00760000 | 2024-05-29 2:58PM EDT | 760.00 | 0.01 | 0.01 | 0.39 | 0.00 | - | 49 | 396 | 108.98% |
| ADBE240621C00780000 | 2024-06-03 2:34PM EDT | 780.00 | 0.06 | 0.01 | 0.64 | 0.00 | - | 6 | 168 | 120.41% |
| ADBE240621C00800000 | 2024-06-10 10:06AM EDT | 800.00 | 0.01 | 0.01 | 0.10 | -0.05 | -83.33% | 5 | 328 | 104.30% |
| ADBE240621C00820000 | 2024-06-07 10:10AM EDT | 820.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 450 | 112.11% |
| ADBE240621C00840000 | 2024-06-05 3:44PM EDT | 840.00 | 0.01 | 0.01 | 0.39 | 0.00 | - | 2 | 727 | 127.44% |
| ADBE240621C00860000 | 2024-06-07 1:38PM EDT | 860.00 | 0.01 | 0.01 | 0.67 | 0.00 | - | 1 | 460 | 139.75% |
| ADBE240621C00880000 | 2024-06-10 10:12AM EDT | 880.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 50 | 493 | 116.80% |
| ADBE240621C00900000 | 2024-06-10 3:40PM EDT | 900.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 158 | 405 | 107.81% |
| ADBE240621C00920000 | 2024-06-10 10:12AM EDT | 920.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 393 | 106.25% |
| ADBE240621C00940000 | 2024-06-10 10:36AM EDT | 940.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 67 | 434 | 117.97% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00165000 | 2024-06-10 1:03PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 114 | 54 | 175.00% |
| ADBE240621P00170000 | 2024-06-10 12:39PM EDT | 170.00 | 0.22 | 0.01 | 0.67 | +0.21 | +2,100.00% | 1 | 90 | 231.06% |
| ADBE240621P00175000 | 2024-06-10 11:51AM EDT | 175.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 15 | 37 | 169.53% |
| ADBE240621P00180000 | 2023-12-13 12:24PM EDT | 180.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 4 | 52 | 176.56% |
| ADBE240621P00185000 | 2024-06-10 10:37AM EDT | 185.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 26 | 163.28% |
| ADBE240621P00190000 | 2024-06-10 10:37AM EDT | 190.00 | 0.01 | 0.01 | 0.05 | -0.23 | -95.83% | 100 | 70 | 160.94% |
| ADBE240621P00195000 | 2024-06-10 1:03PM EDT | 195.00 | 0.01 | 0.01 | 0.36 | -0.28 | -96.55% | 2 | 18 | 186.91% |
| ADBE240621P00200000 | 2024-06-06 1:08PM EDT | 200.00 | 0.03 | 0.01 | 0.67 | 0.00 | - | 6 | 103 | 195.51% |
| ADBE240621P00210000 | 2024-06-07 9:47AM EDT | 210.00 | 0.04 | 0.01 | 0.67 | 0.00 | - | 3 | 92 | 184.77% |
| ADBE240621P00220000 | 2024-06-07 9:45AM EDT | 220.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 134 | 491 | 135.16% |
| ADBE240621P00230000 | 2024-06-07 9:57AM EDT | 230.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 90 | 598 | 127.34% |
| ADBE240621P00240000 | 2024-06-10 10:35AM EDT | 240.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 11 | 180 | 120.31% |
| ADBE240621P00250000 | 2024-06-04 2:40PM EDT | 250.00 | 0.08 | 0.01 | 0.34 | 0.00 | - | 2 | 193 | 135.16% |
| ADBE240621P00255000 | 2024-05-30 10:40AM EDT | 255.00 | 0.03 | 0.01 | 0.67 | 0.00 | - | 1 | 1 | 142.29% |
| ADBE240621P00260000 | 2024-06-10 10:35AM EDT | 260.00 | 0.09 | 0.01 | 0.13 | +0.04 | +80.00% | 1 | 43 | 115.23% |
| ADBE240621P00265000 | 2024-05-30 10:40AM EDT | 265.00 | 0.03 | 0.01 | 0.68 | 0.00 | - | 1 | 1 | 133.98% |
| ADBE240621P00270000 | 2024-05-20 10:58AM EDT | 270.00 | 0.12 | 0.01 | 0.68 | 0.00 | - | 1 | 116 | 129.88% |
| ADBE240621P00275000 | 2024-06-03 11:01AM EDT | 275.00 | 0.06 | 0.01 | 0.68 | 0.00 | - | 1 | 9 | 125.88% |
| ADBE240621P00280000 | 2024-06-07 10:19AM EDT | 280.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 9 | 207 | 108.01% |
| ADBE240621P00285000 | 2024-05-07 9:35AM EDT | 285.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 113.09% |
| ADBE240621P00290000 | 2024-05-17 9:30AM EDT | 290.00 | 0.18 | 0.01 | 0.70 | +0.08 | +80.00% | 5 | 968 | 114.50% |
| ADBE240621P00295000 | 2024-05-31 2:13PM EDT | 295.00 | 0.12 | 0.01 | 0.00 | 0.00 | - | 6 | 12 | 71.88% |
| ADBE240621P00300000 | 2024-06-07 10:57AM EDT | 300.00 | 0.05 | 0.00 | 0.71 | 0.00 | - | 1 | 336 | 106.93% |
| ADBE240621P00310000 | 2024-06-10 11:03AM EDT | 310.00 | 0.12 | 0.05 | 0.15 | -0.01 | -7.69% | 1 | 400 | 84.96% |
| ADBE240621P00320000 | 2024-06-10 10:00AM EDT | 320.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 23 | 379 | 78.71% |
| ADBE240621P00325000 | 2024-05-24 1:55PM EDT | 325.00 | 0.20 | 0.01 | 0.73 | 0.00 | - | 1 | 20 | 89.40% |
| ADBE240621P00330000 | 2024-06-10 1:20PM EDT | 330.00 | 0.14 | 0.05 | 0.21 | +0.05 | +55.56% | 1 | 533 | 74.90% |
| ADBE240621P00335000 | 2024-06-10 11:42AM EDT | 335.00 | 0.23 | 0.01 | 0.32 | -0.10 | -30.30% | 10 | 31 | 73.93% |
| ADBE240621P00340000 | 2024-06-10 3:33PM EDT | 340.00 | 0.19 | 0.15 | 0.23 | -0.01 | -4.76% | 17 | 871 | 72.07% |
| ADBE240621P00345000 | 2024-06-03 10:06AM EDT | 345.00 | 0.57 | 0.01 | 0.63 | 0.00 | - | 15 | 18 | 74.12% |
| ADBE240621P00350000 | 2024-06-10 3:33PM EDT | 350.00 | 0.21 | 0.08 | 0.34 | +0.07 | +41.18% | 14 | 349 | 66.80% |
| ADBE240621P00355000 | 2024-06-06 9:43AM EDT | 355.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 110 | 62.11% |
| ADBE240621P00360000 | 2024-06-10 3:10PM EDT | 360.00 | 0.31 | 0.15 | 0.31 | -0.06 | -16.22% | 5 | 1,409 | 61.38% |
| ADBE240621P00365000 | 2024-06-10 3:30PM EDT | 365.00 | 0.33 | 0.10 | 0.34 | +0.04 | +13.79% | 1 | 224 | 57.96% |
| ADBE240621P00370000 | 2024-06-10 11:35AM EDT | 370.00 | 0.32 | 0.29 | 0.87 | -0.06 | -15.79% | 7 | 798 | 63.92% |
| ADBE240621P00375000 | 2024-06-10 10:56AM EDT | 375.00 | 0.38 | 0.39 | 0.50 | -0.14 | -26.92% | 1 | 220 | 57.86% |
| ADBE240621P00380000 | 2024-06-10 12:10PM EDT | 380.00 | 0.58 | 0.51 | 0.69 | -0.10 | -14.71% | 6 | 569 | 57.52% |
| ADBE240621P00385000 | 2024-06-10 10:38AM EDT | 385.00 | 0.63 | 0.68 | 0.84 | -0.01 | -1.56% | 36 | 152 | 56.64% |
| ADBE240621P00390000 | 2024-06-10 1:32PM EDT | 390.00 | 0.99 | 0.89 | 1.11 | +0.09 | +10.00% | 82 | 1,026 | 56.23% |
| ADBE240621P00395000 | 2024-06-10 3:28PM EDT | 395.00 | 1.20 | 1.16 | 1.40 | +0.07 | +6.19% | 44 | 191 | 55.62% |
| ADBE240621P00400000 | 2024-06-10 3:39PM EDT | 400.00 | 1.57 | 1.53 | 1.72 | +0.18 | +12.95% | 202 | 1,031 | 54.99% |
| ADBE240621P00405000 | 2024-06-10 1:27PM EDT | 405.00 | 2.14 | 1.96 | 2.34 | +0.39 | +22.29% | 31 | 271 | 55.10% |
| ADBE240621P00410000 | 2024-06-10 3:08PM EDT | 410.00 | 2.55 | 2.52 | 2.66 | +0.27 | +11.84% | 94 | 1,824 | 53.92% |
| ADBE240621P00415000 | 2024-06-10 3:19PM EDT | 415.00 | 3.27 | 3.30 | 3.50 | +0.32 | +10.85% | 63 | 966 | 54.31% |
| ADBE240621P00420000 | 2024-06-10 2:58PM EDT | 420.00 | 4.05 | 4.10 | 4.45 | +0.42 | +11.57% | 97 | 2,178 | 54.19% |
| ADBE240621P00425000 | 2024-06-10 2:59PM EDT | 425.00 | 5.10 | 5.15 | 5.35 | +0.51 | +11.11% | 125 | 1,473 | 53.82% |
| ADBE240621P00430000 | 2024-06-10 3:32PM EDT | 430.00 | 6.60 | 6.40 | 6.60 | +0.90 | +15.79% | 74 | 1,423 | 53.86% |
| ADBE240621P00435000 | 2024-06-10 3:32PM EDT | 435.00 | 8.05 | 7.85 | 8.15 | +1.05 | +15.00% | 83 | 563 | 54.11% |
| ADBE240621P00440000 | 2024-06-10 3:35PM EDT | 440.00 | 9.65 | 9.55 | 9.80 | +1.55 | +19.14% | 122 | 1,157 | 54.21% |
| ADBE240621P00445000 | 2024-06-10 3:35PM EDT | 445.00 | 11.50 | 11.30 | 11.75 | +1.75 | +17.95% | 47 | 359 | 54.18% |
| ADBE240621P00450000 | 2024-06-10 3:39PM EDT | 450.00 | 13.70 | 13.50 | 13.80 | +2.10 | +18.10% | 212 | 2,599 | 54.32% |
| ADBE240621P00455000 | 2024-06-10 3:24PM EDT | 455.00 | 15.61 | 15.85 | 16.20 | +1.61 | +11.50% | 106 | 1,195 | 54.54% |
| ADBE240621P00460000 | 2024-06-10 3:32PM EDT | 460.00 | 18.65 | 18.40 | 18.70 | +2.90 | +18.41% | 1,019 | 891 | 54.54% |
| ADBE240621P00462500 | 2024-06-10 2:54PM EDT | 462.50 | 19.60 | 19.85 | 20.15 | +3.25 | +19.88% | 240 | 60 | 54.85% |
| ADBE240621P00465000 | 2024-06-10 3:38PM EDT | 465.00 | 21.30 | 21.05 | 21.60 | +3.03 | +16.58% | 1,123 | 2,144 | 54.63% |
| ADBE240621P00467500 | 2024-06-10 11:29AM EDT | 467.50 | 21.95 | 21.45 | 23.15 | +2.60 | +13.44% | 32 | 72 | 53.18% |
| ADBE240621P00470000 | 2024-06-10 2:59PM EDT | 470.00 | 23.90 | 24.10 | 24.70 | +3.03 | +14.52% | 111 | 1,176 | 54.99% |
| ADBE240621P00472500 | 2024-06-07 11:39AM EDT | 472.50 | 22.55 | 25.65 | 27.40 | 0.00 | - | 1 | 40 | 56.75% |
| ADBE240621P00475000 | 2024-06-10 2:01PM EDT | 475.00 | 27.78 | 27.30 | 28.25 | +4.03 | +16.97% | 35 | 1,029 | 55.66% |
| ADBE240621P00477500 | 2024-06-06 2:25PM EDT | 477.50 | 29.15 | 28.70 | 29.60 | 0.00 | - | 3 | 67 | 54.79% |
| ADBE240621P00480000 | 2024-06-10 1:36PM EDT | 480.00 | 30.59 | 30.70 | 31.50 | +3.83 | +14.31% | 7 | 2,233 | 55.59% |
| ADBE240621P00482500 | 2024-06-05 11:33AM EDT | 482.50 | 32.72 | 32.40 | 33.20 | -2.22 | -6.35% | 2 | 122 | 55.45% |
| ADBE240621P00485000 | 2024-06-10 2:51PM EDT | 485.00 | 34.07 | 34.20 | 35.45 | +4.06 | +13.53% | 35 | 1,263 | 56.25% |
| ADBE240621P00487500 | 2024-06-10 1:26PM EDT | 487.50 | 37.29 | 36.05 | 37.05 | -14.75 | -28.34% | 1 | 121 | 55.90% |
| ADBE240621P00490000 | 2024-06-10 3:37PM EDT | 490.00 | 38.38 | 37.90 | 39.70 | +5.73 | +17.55% | 27 | 2,287 | 57.26% |
| ADBE240621P00492500 | 2024-05-29 1:35PM EDT | 492.50 | 28.75 | 39.05 | 41.65 | 0.00 | - | 5 | 20 | 55.99% |
| ADBE240621P00495000 | 2024-06-10 10:28AM EDT | 495.00 | 40.73 | 41.80 | 42.95 | +5.83 | +16.70% | 2 | 443 | 56.29% |
| ADBE240621P00497500 | 2024-06-07 1:59PM EDT | 497.50 | 36.30 | 42.45 | 45.35 | 0.00 | - | 2 | 9 | 54.48% |
| ADBE240621P00500000 | 2024-06-10 2:51PM EDT | 500.00 | 46.29 | 45.80 | 47.50 | +5.28 | +12.87% | 10 | 1,323 | 57.43% |
| ADBE240621P00505000 | 2024-06-10 1:18PM EDT | 505.00 | 51.82 | 49.90 | 52.60 | +6.65 | +14.72% | 23 | 174 | 59.57% |
| ADBE240621P00510000 | 2024-06-10 2:01PM EDT | 510.00 | 55.25 | 54.35 | 56.20 | +0.85 | +1.56% | 3 | 362 | 58.84% |
| ADBE240621P00515000 | 2024-06-06 2:16PM EDT | 515.00 | 57.96 | 58.80 | 60.55 | 0.00 | - | 2 | 44 | 59.33% |
| ADBE240621P00520000 | 2024-06-07 1:06PM EDT | 520.00 | 55.00 | 63.00 | 64.95 | 0.00 | - | 5 | 550 | 58.83% |
| ADBE240621P00525000 | 2024-06-05 9:33AM EDT | 525.00 | 68.43 | 66.70 | 70.60 | -4.59 | -6.29% | 1 | 32 | 59.99% |
| ADBE240621P00530000 | 2024-06-07 3:51PM EDT | 530.00 | 67.00 | 71.95 | 75.40 | 0.00 | - | 4 | 457 | 63.10% |
| ADBE240621P00535000 | 2024-06-10 1:31PM EDT | 535.00 | 78.74 | 76.35 | 80.15 | -21.06 | -21.10% | 1 | 14 | 63.21% |
| ADBE240621P00540000 | 2024-06-07 3:01PM EDT | 540.00 | 75.50 | 80.90 | 84.85 | 0.00 | - | 7 | 666 | 63.24% |
| ADBE240621P00545000 | 2024-06-06 9:49AM EDT | 545.00 | 83.00 | 85.60 | 89.80 | 0.00 | - | 1 | 24 | 64.50% |
| ADBE240621P00550000 | 2024-06-10 3:33PM EDT | 550.00 | 92.81 | 90.95 | 94.55 | +9.90 | +11.94% | 2 | 592 | 67.48% |
| ADBE240621P00555000 | 2024-05-22 3:55PM EDT | 555.00 | 73.57 | 95.30 | 98.90 | 0.00 | - | 1 | 9 | 63.97% |
| ADBE240621P00560000 | 2024-06-07 1:16PM EDT | 560.00 | 92.51 | 100.40 | 104.55 | 0.00 | - | 1 | 394 | 70.02% |
| ADBE240621P00565000 | 2024-05-31 2:45PM EDT | 565.00 | 132.45 | 105.45 | 109.50 | 0.00 | - | 1 | 0 | 72.41% |
| ADBE240621P00570000 | 2024-05-31 2:50PM EDT | 570.00 | 137.45 | 110.30 | 114.45 | 0.00 | - | 74 | 47 | 73.78% |
| ADBE240621P00575000 | 2024-04-02 12:52PM EDT | 575.00 | 78.85 | 97.05 | 102.05 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00580000 | 2024-06-06 2:52PM EDT | 580.00 | 119.65 | 120.30 | 124.40 | 0.00 | - | 5 | 89 | 78.05% |
| ADBE240621P00585000 | 2024-04-08 11:29AM EDT | 585.00 | 103.55 | 90.80 | 94.95 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00590000 | 2024-06-06 2:49PM EDT | 590.00 | 128.15 | 130.65 | 134.15 | 0.00 | - | 94 | 27 | 83.01% |
| ADBE240621P00595000 | 2024-04-16 10:44AM EDT | 595.00 | 120.97 | 109.65 | 113.80 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00600000 | 2024-04-30 10:47AM EDT | 600.00 | 128.30 | 141.45 | 146.70 | 0.00 | - | 1 | 0 | 102.21% |
| ADBE240621P00610000 | 2024-06-06 2:36PM EDT | 610.00 | 152.40 | 150.10 | 154.40 | 0.00 | - | 8 | 3 | 89.72% |
| ADBE240621P00615000 | 2024-06-03 3:38PM EDT | 615.00 | 176.03 | 155.10 | 159.45 | 0.00 | - | 1 | 0 | 92.04% |
| ADBE240621P00620000 | 2024-06-06 2:59PM EDT | 620.00 | 161.95 | 160.10 | 164.40 | 0.00 | - | 42 | 9 | 93.75% |
| ADBE240621P00625000 | 2024-06-03 3:44PM EDT | 625.00 | 186.04 | 165.10 | 169.50 | 0.00 | - | 9 | 0 | 96.34% |
| ADBE240621P00630000 | 2024-05-22 3:50PM EDT | 630.00 | 147.25 | 170.05 | 174.40 | 0.00 | - | 1,614 | 0 | 97.34% |
| ADBE240621P00635000 | 2024-05-22 3:03PM EDT | 635.00 | 152.10 | 175.05 | 179.60 | 0.00 | - | 250 | 0 | 100.54% |
| ADBE240621P00640000 | 2024-06-06 2:59PM EDT | 640.00 | 181.95 | 180.05 | 184.45 | 0.00 | - | 2 | 1 | 101.47% |
| ADBE240621P00645000 | 2024-06-04 3:43PM EDT | 645.00 | 197.11 | 185.05 | 189.65 | 0.00 | - | 1 | 0 | 104.64% |
| ADBE240621P00650000 | 2024-06-10 10:17AM EDT | 650.00 | 190.07 | 190.05 | 194.35 | +5.81 | +3.15% | 2 | 2 | 104.54% |
| ADBE240621P00655000 | 2024-06-07 3:48PM EDT | 655.00 | 189.28 | 195.05 | 199.60 | 0.00 | - | 2 | 0 | 108.03% |
| ADBE240621P00660000 | 2024-04-18 2:48PM EDT | 660.00 | 186.63 | 174.60 | 178.85 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00665000 | 2024-04-16 3:50PM EDT | 665.00 | 188.13 | 179.70 | 183.85 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00670000 | 2024-04-16 10:45AM EDT | 670.00 | 196.00 | 184.65 | 188.85 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240621P00680000 | 2024-03-13 9:38AM EDT | 680.00 | 106.88 | 200.65 | 205.90 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621P00690000 | 2024-01-22 2:40PM EDT | 690.00 | 92.75 | 150.30 | 156.25 | 0.00 | - | 11 | 12 | 0.00% |
| ADBE240621P00700000 | 2024-04-08 11:29AM EDT | 700.00 | 218.06 | 204.90 | 210.30 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00710000 | 2024-04-08 11:27AM EDT | 710.00 | 226.96 | 215.80 | 221.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00720000 | 2024-03-18 11:25AM EDT | 720.00 | 211.13 | 242.20 | 247.75 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00730000 | 2024-03-19 1:07PM EDT | 730.00 | 212.89 | 254.05 | 259.15 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00735000 | 2024-04-10 3:14PM EDT | 735.00 | 248.40 | 249.00 | 256.45 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00740000 | 2024-04-10 3:14PM EDT | 740.00 | 253.38 | 253.70 | 261.45 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621P00745000 | 2024-04-04 3:53PM EDT | 745.00 | 256.23 | 255.90 | 261.45 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621P00750000 | 2024-04-01 3:39PM EDT | 750.00 | 249.16 | 276.40 | 283.25 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00760000 | 2024-03-28 3:48PM EDT | 760.00 | 255.17 | 279.45 | 284.25 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621P00780000 | 2024-03-18 11:23AM EDT | 780.00 | 270.80 | 302.15 | 308.40 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00800000 | 2024-03-21 12:51PM EDT | 800.00 | 291.13 | 330.15 | 339.50 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00820000 | 2024-03-18 11:29AM EDT | 820.00 | 310.71 | 342.15 | 348.35 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00840000 | 2023-11-20 3:42PM EDT | 840.00 | 226.00 | 239.65 | 245.80 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240621P00860000 | 2024-03-13 3:43PM EDT | 860.00 | 285.14 | 382.70 | 388.85 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE240621P00880000 | 2024-03-13 3:57PM EDT | 880.00 | 305.46 | 403.55 | 408.30 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00900000 | 2024-03-18 11:25AM EDT | 900.00 | 391.09 | 422.15 | 426.95 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00920000 | 2024-03-18 11:23AM EDT | 920.00 | 410.75 | 442.15 | 446.65 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00940000 | 2024-03-14 11:10AM EDT | 940.00 | 365.80 | 463.55 | 468.00 | 0.00 | - | 2 | 0 | 0.00% |
