La bourse ferme dans 3 h 38 min
CAC 40
7 967,85 -89,95 (-1,12 %) Euro Stoxx 50
4 983,86 -46,49 (-0,92 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0851 -0,0009 (-0,09 %) Gold future
2 344,60 -11,90 (-0,50 %) Bitcoin EUR
62 543,27 -492,64 (-0,78 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00270000 | 2024-03-22 10:36AM EDT | 270.00 | 242.45 | 198.10 | 207.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240920C00300000 | 2024-03-21 2:57PM EDT | 300.00 | 217.75 | 169.00 | 178.75 | 0.00 | - | 1 | 2 | 36.65% |
| ADBE240920C00350000 | 2024-05-03 12:41PM EDT | 350.00 | 145.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240920C00355000 | 2023-11-30 10:50AM EDT | 355.00 | 280.00 | 256.20 | 261.40 | 0.00 | - | - | 1 | 218.97% |
| ADBE240920C00360000 | 2024-04-19 3:40PM EDT | 360.00 | 118.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE240920C00365000 | 2023-10-30 9:39AM EDT | 365.00 | 181.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240920C00370000 | 2024-04-19 3:39PM EDT | 370.00 | 110.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ADBE240920C00375000 | 2024-05-28 11:21AM EDT | 375.00 | 110.88 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ADBE240920C00380000 | 2024-05-28 2:20PM EDT | 380.00 | 107.53 | 0.00 | 0.00 | 0.00 | - | 14 | 32 | 0.00% |
| ADBE240920C00385000 | 2024-05-28 11:21AM EDT | 385.00 | 102.28 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE240920C00390000 | 2024-05-02 10:26AM EDT | 390.00 | 100.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE240920C00400000 | 2024-05-14 1:41PM EDT | 400.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ADBE240920C00405000 | 2023-12-27 4:00PM EDT | 405.00 | 212.18 | 225.35 | 231.90 | 0.00 | - | 2 | 1 | 202.58% |
| ADBE240920C00410000 | 2024-04-11 10:36AM EDT | 410.00 | 94.30 | 89.85 | 92.75 | 0.00 | - | 1 | 12 | 50.30% |
| ADBE240920C00415000 | 2024-05-06 2:05PM EDT | 415.00 | 96.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE240920C00420000 | 2024-05-16 10:46AM EDT | 420.00 | 85.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADBE240920C00425000 | 2024-04-17 11:57AM EDT | 425.00 | 77.80 | 79.05 | 81.60 | 0.00 | - | 10 | 24 | 50.09% |
| ADBE240920C00430000 | 2024-04-16 10:28AM EDT | 430.00 | 72.27 | 75.10 | 76.80 | 0.00 | - | 1 | 5 | 48.17% |
| ADBE240920C00435000 | 2024-01-10 3:26PM EDT | 435.00 | 182.70 | 209.90 | 214.35 | 0.00 | - | 3 | 3 | 194.83% |
| ADBE240920C00440000 | 2024-05-23 9:41AM EDT | 440.00 | 70.95 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ADBE240920C00445000 | 2024-05-06 11:04AM EDT | 445.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| ADBE240920C00450000 | 2024-05-24 11:08AM EDT | 450.00 | 58.34 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| ADBE240920C00455000 | 2024-05-24 10:04AM EDT | 455.00 | 54.93 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| ADBE240920C00460000 | 2024-05-15 1:25PM EDT | 460.00 | 59.11 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| ADBE240920C00465000 | 2024-05-24 10:22AM EDT | 465.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| ADBE240920C00470000 | 2024-05-28 12:53PM EDT | 470.00 | 43.13 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| ADBE240920C00475000 | 2024-05-28 12:56PM EDT | 475.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ADBE240920C00480000 | 2024-05-28 2:20PM EDT | 480.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 33 | 84 | 0.20% |
| ADBE240920C00485000 | 2024-05-28 10:34AM EDT | 485.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 0.78% |
| ADBE240920C00490000 | 2024-05-28 3:17PM EDT | 490.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 7 | 222 | 0.78% |
| ADBE240920C00495000 | 2024-05-23 2:54PM EDT | 495.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 1.56% |
| ADBE240920C00500000 | 2024-05-28 12:08PM EDT | 500.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 1.56% |
| ADBE240920C00505000 | 2024-05-24 3:48PM EDT | 505.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 14 | 229 | 1.56% |
| ADBE240920C00510000 | 2024-05-28 1:20PM EDT | 510.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 487 | 3.13% |
| ADBE240920C00515000 | 2024-05-28 11:39AM EDT | 515.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
| ADBE240920C00520000 | 2024-05-28 11:11AM EDT | 520.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 3.13% |
| ADBE240920C00525000 | 2024-05-24 2:24PM EDT | 525.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 3.13% |
| ADBE240920C00530000 | 2024-05-24 2:23PM EDT | 530.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 3.13% |
| ADBE240920C00535000 | 2024-05-24 11:00AM EDT | 535.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 20 | 276 | 3.13% |
| ADBE240920C00540000 | 2024-05-28 2:36PM EDT | 540.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 3.13% |
| ADBE240920C00545000 | 2024-05-24 2:24PM EDT | 545.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 6.25% |
| ADBE240920C00550000 | 2024-05-24 12:34PM EDT | 550.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 9 | 218 | 6.25% |
| ADBE240920C00555000 | 2024-05-24 9:49AM EDT | 555.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 7 | 72 | 6.25% |
| ADBE240920C00560000 | 2024-05-28 2:44PM EDT | 560.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 7 | 165 | 6.25% |
| ADBE240920C00565000 | 2024-05-24 3:22PM EDT | 565.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| ADBE240920C00570000 | 2024-05-24 3:48PM EDT | 570.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 35 | 113 | 6.25% |
| ADBE240920C00575000 | 2024-05-28 2:20PM EDT | 575.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 16 | 79 | 6.25% |
| ADBE240920C00580000 | 2024-05-24 12:35PM EDT | 580.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 6.25% |
| ADBE240920C00585000 | 2024-05-28 10:56AM EDT | 585.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| ADBE240920C00590000 | 2024-05-28 11:20AM EDT | 590.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 9 | 222 | 6.25% |
| ADBE240920C00595000 | 2024-04-26 10:25AM EDT | 595.00 | 9.50 | 5.80 | 6.65 | 0.00 | - | 4 | 49 | 34.40% |
| ADBE240920C00600000 | 2024-05-28 3:56PM EDT | 600.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 17 | 408 | 6.25% |
| ADBE240920C00605000 | 2024-05-28 1:56PM EDT | 605.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| ADBE240920C00610000 | 2024-05-28 1:56PM EDT | 610.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 6.25% |
| ADBE240920C00615000 | 2024-05-23 10:23AM EDT | 615.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 61 | 6.25% |
| ADBE240920C00620000 | 2024-05-28 9:30AM EDT | 620.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
| ADBE240920C00625000 | 2024-05-20 2:41PM EDT | 625.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| ADBE240920C00630000 | 2024-05-23 10:36AM EDT | 630.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 12.50% |
| ADBE240920C00635000 | 2024-05-06 9:52AM EDT | 635.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 12.50% |
| ADBE240920C00640000 | 2024-05-24 10:38AM EDT | 640.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 12.50% |
| ADBE240920C00645000 | 2024-05-24 10:38AM EDT | 645.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 12.50% |
| ADBE240920C00650000 | 2024-05-24 2:12PM EDT | 650.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | 141 | 12.50% |
| ADBE240920C00655000 | 2024-05-13 1:08PM EDT | 655.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
| ADBE240920C00660000 | 2024-05-24 9:30AM EDT | 660.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| ADBE240920C00665000 | 2024-05-28 9:58AM EDT | 665.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 12.50% |
| ADBE240920C00670000 | 2024-05-23 3:06PM EDT | 670.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| ADBE240920C00675000 | 2024-05-10 9:47AM EDT | 675.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| ADBE240920C00680000 | 2024-05-09 11:29AM EDT | 680.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| ADBE240920C00685000 | 2024-04-22 11:43AM EDT | 685.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE240920C00690000 | 2024-05-09 9:55AM EDT | 690.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 32 | 59 | 12.50% |
| ADBE240920C00695000 | 2024-05-08 10:49AM EDT | 695.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 12.50% |
| ADBE240920C00700000 | 2024-05-15 3:42PM EDT | 700.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 25 | 122 | 12.50% |
| ADBE240920C00705000 | 2024-05-13 11:49AM EDT | 705.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| ADBE240920C00710000 | 2024-05-14 3:32PM EDT | 710.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 12.50% |
| ADBE240920C00715000 | 2024-05-14 3:32PM EDT | 715.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 12.50% |
| ADBE240920C00720000 | 2024-05-13 10:40AM EDT | 720.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 12.50% |
| ADBE240920C00725000 | 2024-05-10 10:41AM EDT | 725.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| ADBE240920C00730000 | 2024-05-09 2:55PM EDT | 730.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| ADBE240920C00735000 | 2024-03-15 10:57AM EDT | 735.00 | 3.80 | 0.67 | 1.80 | 0.00 | - | 47 | 37 | 41.67% |
| ADBE240920C00740000 | 2024-05-07 10:32AM EDT | 740.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| ADBE240920C00745000 | 2024-03-12 12:57PM EDT | 745.00 | 14.95 | 0.62 | 1.88 | 0.00 | - | 3 | 16 | 43.03% |
| ADBE240920C00750000 | 2024-04-30 11:22AM EDT | 750.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 12.50% |
| ADBE240920C00755000 | 2024-03-28 10:49AM EDT | 755.00 | 2.54 | 0.29 | 1.04 | 0.00 | - | 11 | 43 | 39.97% |
| ADBE240920C00760000 | 2024-04-02 10:46AM EDT | 760.00 | 1.70 | 0.36 | 1.09 | 0.00 | - | 1 | 64 | 40.72% |
| ADBE240920C00765000 | 2024-03-28 11:11AM EDT | 765.00 | 2.06 | 0.25 | 0.95 | 0.00 | - | 90 | 72 | 40.33% |
| ADBE240920C00770000 | 2024-03-28 10:49AM EDT | 770.00 | 2.08 | 0.22 | 0.92 | 0.00 | - | 26 | 34 | 40.60% |
| ADBE240920C00775000 | 2024-04-23 9:32AM EDT | 775.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ADBE240920C00780000 | 2024-04-30 11:22AM EDT | 780.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| ADBE240920C00785000 | 2024-03-11 9:42AM EDT | 785.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| ADBE240920C00790000 | 2024-05-21 10:46AM EDT | 790.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| ADBE240920C00795000 | 2024-04-08 3:46PM EDT | 795.00 | 0.60 | 0.18 | 0.85 | 0.00 | - | 3 | 10 | 42.33% |
| ADBE240920C00800000 | 2024-05-16 9:44AM EDT | 800.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 12.50% |
| ADBE240920C00805000 | 2024-04-18 9:46AM EDT | 805.00 | 0.50 | 0.09 | 1.27 | 0.00 | - | 3 | 6 | 45.84% |
| ADBE240920C00810000 | 2024-03-05 4:22PM EDT | 810.00 | 5.25 | 0.40 | 1.03 | 0.00 | - | 1 | 22 | 44.84% |
| ADBE240920C00815000 | 2024-03-13 12:36PM EDT | 815.00 | 8.76 | 0.14 | 1.04 | 0.00 | - | 10 | 18 | 45.33% |
| ADBE240920C00820000 | 2024-05-28 1:18PM EDT | 820.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 12.50% |
| ADBE240920C00825000 | 2024-04-02 10:41AM EDT | 825.00 | 0.80 | 0.11 | 0.74 | 0.00 | - | 1 | 10 | 43.99% |
| ADBE240920C00830000 | 2024-05-15 3:00PM EDT | 830.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| ADBE240920C00840000 | 2024-03-18 11:46AM EDT | 840.00 | 1.40 | 0.12 | 1.48 | 0.00 | - | 1 | 21 | 50.01% |
| ADBE240920C00860000 | 2024-05-01 10:11AM EDT | 860.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| ADBE240920C00880000 | 2024-05-01 2:47PM EDT | 880.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| ADBE240920C00900000 | 2024-05-24 9:30AM EDT | 900.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 25.00% |
| ADBE240920C00920000 | 2024-04-09 12:13PM EDT | 920.00 | 0.20 | 0.02 | 1.10 | 0.00 | - | 1 | 722 | 54.00% |
| ADBE240920C00940000 | 2024-05-20 1:51PM EDT | 940.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 478 | 25.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00250000 | 2024-05-03 10:51AM EDT | 250.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| ADBE240920P00260000 | 2024-05-06 1:10PM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 25.00% |
| ADBE240920P00270000 | 2024-05-07 11:15AM EDT | 270.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 263 | 25.00% |
| ADBE240920P00275000 | 2024-05-21 11:37AM EDT | 275.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 25.00% |
| ADBE240920P00280000 | 2024-04-29 3:41PM EDT | 280.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| ADBE240920P00285000 | 2024-03-22 11:50AM EDT | 285.00 | 1.25 | 0.58 | 2.65 | 0.00 | - | 2 | 131 | 51.94% |
| ADBE240920P00290000 | 2024-04-10 11:16AM EDT | 290.00 | 1.20 | 0.64 | 1.24 | 0.00 | - | 1 | 17 | 48.08% |
| ADBE240920P00295000 | 2024-02-22 10:38AM EDT | 295.00 | 1.82 | 1.41 | 1.78 | 0.00 | - | 1 | 21 | 49.84% |
| ADBE240920P00300000 | 2024-05-28 10:24AM EDT | 300.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| ADBE240920P00305000 | 2024-03-15 11:14AM EDT | 305.00 | 2.25 | 1.39 | 2.37 | 0.00 | - | 2 | 10 | 49.66% |
| ADBE240920P00310000 | 2024-05-23 1:44PM EDT | 310.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ADBE240920P00315000 | 2024-05-07 10:46AM EDT | 315.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| ADBE240920P00320000 | 2024-05-13 12:44PM EDT | 320.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ADBE240920P00325000 | 2024-05-09 2:06PM EDT | 325.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ADBE240920P00330000 | 2024-05-15 9:30AM EDT | 330.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| ADBE240920P00335000 | 2024-05-14 2:41PM EDT | 335.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| ADBE240920P00340000 | 2024-05-28 3:15PM EDT | 340.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| ADBE240920P00345000 | 2024-05-23 10:04AM EDT | 345.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| ADBE240920P00350000 | 2024-05-24 2:29PM EDT | 350.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 859 | 12.50% |
| ADBE240920P00355000 | 2024-05-14 1:34PM EDT | 355.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| ADBE240920P00360000 | 2024-05-24 3:43PM EDT | 360.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 12.50% |
| ADBE240920P00365000 | 2024-05-28 10:01AM EDT | 365.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 12.50% |
| ADBE240920P00370000 | 2024-05-21 11:24AM EDT | 370.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| ADBE240920P00375000 | 2024-05-28 11:09AM EDT | 375.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 30 | 55 | 6.25% |
| ADBE240920P00380000 | 2024-05-28 2:20PM EDT | 380.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 770 | 6.25% |
| ADBE240920P00385000 | 2024-05-22 3:27PM EDT | 385.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 40 | 131 | 6.25% |
| ADBE240920P00390000 | 2024-05-28 9:55AM EDT | 390.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 6.25% |
| ADBE240920P00395000 | 2024-05-24 11:54AM EDT | 395.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 6.25% |
| ADBE240920P00400000 | 2024-05-28 12:32PM EDT | 400.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 5 | 499 | 6.25% |
| ADBE240920P00405000 | 2024-05-13 12:00PM EDT | 405.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| ADBE240920P00410000 | 2024-05-20 9:30AM EDT | 410.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 6.25% |
| ADBE240920P00415000 | 2024-05-28 1:56PM EDT | 415.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 6.25% |
| ADBE240920P00420000 | 2024-05-28 10:06AM EDT | 420.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 6.25% |
| ADBE240920P00425000 | 2024-05-28 12:21PM EDT | 425.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 3.13% |
| ADBE240920P00430000 | 2024-05-22 10:33AM EDT | 430.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 1 | 574 | 3.13% |
| ADBE240920P00435000 | 2024-05-28 10:07AM EDT | 435.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 38 | 540 | 3.13% |
| ADBE240920P00440000 | 2024-05-28 10:06AM EDT | 440.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 17 | 239 | 3.13% |
| ADBE240920P00445000 | 2024-05-28 10:06AM EDT | 445.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 6 | 381 | 3.13% |
| ADBE240920P00450000 | 2024-05-28 2:37PM EDT | 450.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 28 | 1,733 | 3.13% |
| ADBE240920P00455000 | 2024-05-28 10:06AM EDT | 455.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 1.56% |
| ADBE240920P00460000 | 2024-05-28 10:35AM EDT | 460.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 1.56% |
| ADBE240920P00465000 | 2024-05-28 3:49PM EDT | 465.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 22 | 314 | 1.56% |
| ADBE240920P00470000 | 2024-05-28 12:32PM EDT | 470.00 | 31.06 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 0.78% |
| ADBE240920P00475000 | 2024-05-28 10:06AM EDT | 475.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 521 | 0.39% |
| ADBE240920P00480000 | 2024-05-28 2:20PM EDT | 480.00 | 35.32 | 0.00 | 0.00 | 0.00 | - | 33 | 1,107 | 0.00% |
| ADBE240920P00485000 | 2024-05-24 9:54AM EDT | 485.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| ADBE240920P00490000 | 2024-05-28 12:47PM EDT | 490.00 | 40.76 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| ADBE240920P00495000 | 2024-05-23 2:59PM EDT | 495.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 122 | 223 | 0.00% |
| ADBE240920P00500000 | 2024-05-24 2:40PM EDT | 500.00 | 44.61 | 0.00 | 0.00 | 0.00 | - | 2 | 514 | 0.00% |
| ADBE240920P00505000 | 2024-05-23 2:54PM EDT | 505.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 13 | 103 | 0.00% |
| ADBE240920P00510000 | 2024-05-08 10:54AM EDT | 510.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| ADBE240920P00515000 | 2024-05-24 12:43PM EDT | 515.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 7 | 136 | 0.00% |
| ADBE240920P00520000 | 2024-05-23 10:51AM EDT | 520.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 25 | 352 | 0.00% |
| ADBE240920P00525000 | 2024-05-28 12:34PM EDT | 525.00 | 64.03 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| ADBE240920P00530000 | 2024-05-01 10:22AM EDT | 530.00 | 76.73 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| ADBE240920P00535000 | 2024-04-25 11:02AM EDT | 535.00 | 78.02 | 68.35 | 70.80 | 0.00 | - | 1 | 62 | 31.45% |
| ADBE240920P00540000 | 2024-05-28 12:13PM EDT | 540.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| ADBE240920P00545000 | 2024-05-22 10:11AM EDT | 545.00 | 73.23 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| ADBE240920P00550000 | 2024-05-13 12:21PM EDT | 550.00 | 72.84 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.00% |
| ADBE240920P00555000 | 2024-05-01 10:54AM EDT | 555.00 | 95.88 | 0.00 | 0.00 | 0.00 | - | 30 | 75 | 0.00% |
| ADBE240920P00560000 | 2024-05-01 10:48AM EDT | 560.00 | 99.88 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| ADBE240920P00565000 | 2024-05-20 12:08PM EDT | 565.00 | 88.65 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| ADBE240920P00570000 | 2024-05-14 1:54PM EDT | 570.00 | 102.75 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.00% |
| ADBE240920P00575000 | 2024-05-28 2:20PM EDT | 575.00 | 102.84 | 0.00 | 0.00 | 0.00 | - | 14 | 94 | 0.00% |
| ADBE240920P00580000 | 2024-05-06 9:42AM EDT | 580.00 | 94.05 | 0.00 | 0.00 | 0.00 | - | 13 | 103 | 0.00% |
| ADBE240920P00585000 | 2024-05-28 9:45AM EDT | 585.00 | 114.35 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| ADBE240920P00590000 | 2024-05-28 9:45AM EDT | 590.00 | 119.86 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| ADBE240920P00595000 | 2024-05-01 10:14AM EDT | 595.00 | 132.90 | 0.00 | 0.00 | 0.00 | - | 13 | 60 | 0.00% |
| ADBE240920P00600000 | 2024-05-02 10:42AM EDT | 600.00 | 129.75 | 0.00 | 0.00 | 0.00 | - | 13 | 56 | 0.00% |
| ADBE240920P00605000 | 2024-04-22 3:20PM EDT | 605.00 | 141.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00610000 | 2024-04-22 3:20PM EDT | 610.00 | 138.80 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| ADBE240920P00615000 | 2024-04-22 3:20PM EDT | 615.00 | 143.70 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| ADBE240920P00620000 | 2024-03-18 10:20AM EDT | 620.00 | 122.97 | 141.00 | 149.90 | 0.00 | - | 20 | 51 | 41.34% |
| ADBE240920P00625000 | 2024-05-07 1:14PM EDT | 625.00 | 132.43 | 0.00 | 0.00 | 0.00 | - | 24 | 1 | 0.00% |
| ADBE240920P00630000 | 2024-05-07 3:30PM EDT | 630.00 | 136.22 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| ADBE240920P00635000 | 2024-05-22 3:50PM EDT | 635.00 | 152.20 | 0.00 | 0.00 | 0.00 | - | 110 | 7 | 0.00% |
| ADBE240920P00640000 | 2024-03-18 9:31AM EDT | 640.00 | 143.95 | 161.00 | 169.55 | 0.00 | - | 1 | 0 | 44.03% |
| ADBE240920P00645000 | 2024-04-24 2:20PM EDT | 645.00 | 165.40 | 167.70 | 174.10 | 0.00 | - | 9 | 2 | 44.07% |
| ADBE240920P00650000 | 2024-04-08 12:23PM EDT | 650.00 | 169.15 | 154.75 | 161.40 | 0.00 | - | 30 | 0 | 0.00% |
| ADBE240920P00655000 | 2024-03-27 2:04PM EDT | 655.00 | 152.90 | 173.05 | 181.85 | 0.00 | - | 1 | 0 | 41.45% |
| ADBE240920P00660000 | 2024-03-05 11:11AM EDT | 660.00 | 125.25 | 161.30 | 169.30 | 0.00 | - | 4 | 2 | 0.00% |
| ADBE240920P00665000 | 2024-03-12 12:03PM EDT | 665.00 | 110.85 | 177.95 | 185.85 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240920P00670000 | 2024-03-12 12:04PM EDT | 670.00 | 114.75 | 183.00 | 191.70 | 0.00 | - | 2 | 0 | 23.98% |
| ADBE240920P00675000 | 2024-02-20 3:16PM EDT | 675.00 | 143.40 | 160.85 | 168.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADBE240920P00680000 | 2024-03-04 1:11PM EDT | 680.00 | 124.75 | 178.80 | 186.95 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00685000 | 2023-12-15 11:52AM EDT | 685.00 | 111.22 | 101.25 | 103.50 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE240920P00690000 | 2024-02-29 2:12PM EDT | 690.00 | 136.05 | 183.20 | 189.65 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240920P00695000 | 2024-03-07 4:47PM EDT | 695.00 | 147.50 | 206.60 | 213.15 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240920P00700000 | 2024-02-20 3:35PM EDT | 700.00 | 164.63 | 185.05 | 192.50 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00705000 | 2024-04-24 3:47PM EDT | 705.00 | 227.84 | 227.60 | 234.10 | 0.00 | - | 1 | 0 | 52.63% |
| ADBE240920P00710000 | 2024-05-23 3:55PM EDT | 710.00 | 227.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE240920P00715000 | 2024-05-23 3:55PM EDT | 715.00 | 232.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240920P00720000 | 2024-05-22 3:38PM EDT | 720.00 | 236.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240920P00725000 | 2023-11-29 12:31PM EDT | 725.00 | 121.85 | 132.65 | 135.40 | 0.00 | - | 2 | 12 | 0.00% |
| ADBE240920P00730000 | 2024-05-07 12:42PM EDT | 730.00 | 234.61 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ADBE240920P00735000 | 2024-05-07 1:06PM EDT | 735.00 | 239.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00740000 | 2024-05-07 12:34PM EDT | 740.00 | 244.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00750000 | 2024-05-07 3:30PM EDT | 750.00 | 256.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00755000 | 2024-05-07 1:14PM EDT | 755.00 | 261.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00760000 | 2023-12-19 12:15PM EDT | 760.00 | 153.75 | 163.65 | 170.85 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00800000 | 2023-12-21 3:00PM EDT | 800.00 | 202.90 | 185.00 | 193.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00860000 | 2023-12-12 3:45PM EDT | 860.00 | 229.77 | 259.85 | 266.80 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00900000 | 2023-12-20 3:15PM EDT | 900.00 | 295.71 | 284.10 | 293.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00920000 | 2023-12-12 3:45PM EDT | 920.00 | 289.29 | 319.80 | 326.80 | 0.00 | - | - | 0 | 0.00% |
