La bourse est fermée
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0767 -0,0037 (-0,34 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 646,21 -55,41 (-0,09 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614C00310000 | 2024-06-03 3:57PM EDT | 310.00 | 133.25 | 145.95 | 153.75 | 0.00 | - | 2 | 0 | 239.77% |
| ADBE240614C00330000 | 2024-06-07 1:56PM EDT | 330.00 | 139.00 | 126.00 | 133.80 | 0.00 | - | 1 | 1 | 209.60% |
| ADBE240614C00350000 | 2024-06-07 1:30PM EDT | 350.00 | 119.18 | 106.05 | 113.85 | 0.00 | - | 3 | 3 | 75.00% |
| ADBE240614C00360000 | 2024-06-07 12:12PM EDT | 360.00 | 106.00 | 96.10 | 103.15 | 0.00 | - | 1 | 0 | 157.62% |
| ADBE240614C00367500 | 2024-06-05 10:32AM EDT | 367.50 | 88.40 | 88.65 | 96.40 | +1.40 | +1.61% | 1 | 1 | 77.93% |
| ADBE240614C00370000 | 2024-06-07 1:30PM EDT | 370.00 | 99.28 | 86.90 | 92.05 | 0.00 | - | 1 | 1 | 129.42% |
| ADBE240614C00380000 | 2024-06-03 3:54PM EDT | 380.00 | 61.15 | 76.80 | 82.30 | 0.00 | - | 2 | 2 | 120.14% |
| ADBE240614C00390000 | 2024-06-04 12:30PM EDT | 390.00 | 57.85 | 66.50 | 74.20 | 0.00 | - | 1 | 1 | 74.27% |
| ADBE240614C00392500 | 2024-06-05 2:21PM EDT | 392.50 | 66.30 | 64.70 | 70.05 | 0.00 | - | - | 0 | 107.13% |
| ADBE240614C00400000 | 2024-06-10 2:57PM EDT | 400.00 | 60.05 | 56.90 | 63.05 | -7.23 | -10.75% | 3 | 4 | 102.56% |
| ADBE240614C00410000 | 2024-06-04 9:48AM EDT | 410.00 | 44.19 | 47.65 | 54.85 | 0.00 | - | 4 | 9 | 70.19% |
| ADBE240614C00412500 | 2024-06-07 11:12AM EDT | 412.50 | 54.06 | 45.40 | 52.90 | 0.00 | - | 2 | 2 | 72.12% |
| ADBE240614C00415000 | 2024-05-31 9:42AM EDT | 415.00 | 38.00 | 44.85 | 48.65 | 0.00 | - | 1 | 1 | 70.19% |
| ADBE240614C00417500 | 2024-06-07 10:35AM EDT | 417.50 | 49.37 | 44.45 | 46.00 | 0.00 | - | 1 | 1 | 76.44% |
| ADBE240614C00420000 | 2024-06-10 3:36PM EDT | 420.00 | 41.85 | 42.60 | 44.50 | -8.54 | -16.95% | 12 | 8 | 79.88% |
| ADBE240614C00425000 | 2024-06-10 3:36PM EDT | 425.00 | 37.78 | 38.55 | 40.55 | -7.80 | -17.11% | 47 | 28 | 80.07% |
| ADBE240614C00430000 | 2024-06-10 12:49PM EDT | 430.00 | 33.67 | 34.60 | 36.80 | -9.03 | -21.15% | 2 | 26 | 80.01% |
| ADBE240614C00432500 | 2024-06-10 2:37PM EDT | 432.50 | 33.78 | 32.65 | 34.85 | -0.52 | -1.52% | 3 | 3 | 79.39% |
| ADBE240614C00435000 | 2024-06-10 12:49PM EDT | 435.00 | 30.09 | 30.90 | 33.25 | -8.66 | -22.35% | 13 | 120 | 80.13% |
| ADBE240614C00437500 | 2024-06-10 1:20PM EDT | 437.50 | 27.36 | 29.20 | 30.45 | -9.71 | -26.19% | 7 | 4 | 77.32% |
| ADBE240614C00440000 | 2024-06-10 1:17PM EDT | 440.00 | 25.74 | 27.40 | 28.45 | -7.86 | -23.39% | 5 | 100 | 76.28% |
| ADBE240614C00442500 | 2024-06-10 11:08AM EDT | 442.50 | 25.30 | 25.90 | 27.25 | -5.65 | -18.26% | 5 | 15 | 77.88% |
| ADBE240614C00445000 | 2024-06-10 10:56AM EDT | 445.00 | 23.65 | 24.15 | 26.10 | -5.40 | -18.59% | 4 | 124 | 78.59% |
| ADBE240614C00447500 | 2024-06-07 3:32PM EDT | 447.50 | 27.70 | 22.60 | 24.70 | 0.00 | - | 9 | 22 | 78.85% |
| ADBE240614C00450000 | 2024-06-10 2:54PM EDT | 450.00 | 21.03 | 21.10 | 22.80 | -5.32 | -20.19% | 39 | 292 | 77.72% |
| ADBE240614C00452500 | 2024-06-10 1:12PM EDT | 452.50 | 18.83 | 19.85 | 22.05 | -6.26 | -24.95% | 17 | 34 | 79.70% |
| ADBE240614C00455000 | 2024-06-10 3:59PM EDT | 455.00 | 18.80 | 18.75 | 19.10 | -4.00 | -17.54% | 103 | 188 | 76.50% |
| ADBE240614C00457500 | 2024-06-10 3:57PM EDT | 457.50 | 17.33 | 17.45 | 17.75 | -5.47 | -23.99% | 113 | 82 | 76.37% |
| ADBE240614C00460000 | 2024-06-10 3:58PM EDT | 460.00 | 16.40 | 16.20 | 16.55 | -4.10 | -20.12% | 373 | 373 | 76.40% |
| ADBE240614C00462500 | 2024-06-10 3:57PM EDT | 462.50 | 14.95 | 14.95 | 15.40 | -3.65 | -19.62% | 139 | 227 | 76.28% |
| ADBE240614C00465000 | 2024-06-10 3:42PM EDT | 465.00 | 13.88 | 13.85 | 14.35 | -4.22 | -24.23% | 723 | 649 | 76.47% |
| ADBE240614C00467500 | 2024-06-10 2:03PM EDT | 467.50 | 12.40 | 12.80 | 13.40 | -4.42 | -26.28% | 76 | 125 | 76.72% |
| ADBE240614C00470000 | 2024-06-10 3:54PM EDT | 470.00 | 11.95 | 11.65 | 12.55 | -3.75 | -24.16% | 1,971 | 376 | 76.71% |
| ADBE240614C00472500 | 2024-06-10 3:10PM EDT | 472.50 | 10.44 | 10.80 | 11.65 | -3.96 | -27.50% | 80 | 89 | 77.03% |
| ADBE240614C00475000 | 2024-06-10 3:51PM EDT | 475.00 | 9.93 | 9.90 | 10.90 | -3.25 | -24.53% | 164 | 208 | 77.33% |
| ADBE240614C00477500 | 2024-06-10 3:51PM EDT | 477.50 | 9.17 | 9.10 | 10.25 | -3.29 | -26.40% | 45 | 110 | 77.87% |
| ADBE240614C00480000 | 2024-06-10 3:59PM EDT | 480.00 | 8.50 | 8.25 | 8.65 | -2.90 | -25.44% | 338 | 502 | 75.62% |
| ADBE240614C00482500 | 2024-06-10 3:02PM EDT | 482.50 | 7.45 | 6.05 | 7.95 | -3.18 | -29.92% | 101 | 105 | 71.75% |
| ADBE240614C00485000 | 2024-06-10 3:45PM EDT | 485.00 | 6.82 | 5.35 | 7.25 | -3.16 | -33.09% | 197 | 456 | 71.48% |
| ADBE240614C00487500 | 2024-06-10 3:54PM EDT | 487.50 | 6.24 | 4.70 | 7.55 | -2.61 | -29.49% | 127 | 105 | 73.91% |
| ADBE240614C00490000 | 2024-06-10 3:34PM EDT | 490.00 | 5.45 | 5.60 | 6.15 | -3.15 | -36.63% | 165 | 1,147 | 75.79% |
| ADBE240614C00492500 | 2024-06-10 3:40PM EDT | 492.50 | 5.00 | 3.60 | 9.15 | -2.38 | -33.62% | 90 | 103 | 81.95% |
| ADBE240614C00495000 | 2024-06-10 3:07PM EDT | 495.00 | 4.37 | 4.45 | 5.75 | -2.63 | -36.89% | 171 | 168 | 77.44% |
| ADBE240614C00497500 | 2024-06-10 3:39PM EDT | 497.50 | 3.85 | 2.32 | 5.40 | -2.65 | -40.77% | 35 | 87 | 72.29% |
| ADBE240614C00500000 | 2024-06-10 3:55PM EDT | 500.00 | 3.70 | 3.60 | 3.85 | -2.21 | -38.04% | 637 | 763 | 74.17% |
| ADBE240614C00502500 | 2024-06-10 3:46PM EDT | 502.50 | 3.13 | 2.75 | 4.10 | -2.12 | -40.38% | 117 | 110 | 74.74% |
| ADBE240614C00505000 | 2024-06-10 3:33PM EDT | 505.00 | 2.71 | 2.85 | 4.65 | -2.09 | -43.54% | 229 | 222 | 79.86% |
| ADBE240614C00507500 | 2024-06-10 3:07PM EDT | 507.50 | 2.87 | 2.33 | 2.96 | -1.65 | -36.50% | 125 | 37 | 73.78% |
| ADBE240614C00510000 | 2024-06-10 3:47PM EDT | 510.00 | 2.31 | 2.20 | 2.40 | -1.69 | -43.11% | 114 | 264 | 73.22% |
| ADBE240614C00512500 | 2024-06-10 3:55PM EDT | 512.50 | 2.03 | 1.98 | 2.16 | -1.52 | -42.82% | 15 | 49 | 73.44% |
| ADBE240614C00515000 | 2024-06-10 3:33PM EDT | 515.00 | 1.83 | 1.76 | 1.96 | -1.45 | -45.45% | 67 | 202 | 73.63% |
| ADBE240614C00517500 | 2024-06-10 3:13PM EDT | 517.50 | 1.65 | 1.30 | 1.94 | -1.25 | -43.10% | 32 | 38 | 73.27% |
| ADBE240614C00520000 | 2024-06-10 3:54PM EDT | 520.00 | 1.50 | 1.31 | 1.72 | -1.18 | -44.03% | 151 | 312 | 74.24% |
| ADBE240614C00522500 | 2024-06-10 3:15PM EDT | 522.50 | 1.20 | 1.13 | 1.82 | -1.24 | -50.82% | 22 | 21 | 75.90% |
| ADBE240614C00525000 | 2024-06-10 3:47PM EDT | 525.00 | 1.15 | 1.05 | 1.30 | -0.91 | -46.43% | 287 | 164 | 74.07% |
| ADBE240614C00527500 | 2024-06-10 3:59PM EDT | 527.50 | 0.95 | 0.91 | 1.23 | -0.96 | -51.34% | 372 | 18 | 74.56% |
| ADBE240614C00530000 | 2024-06-10 3:54PM EDT | 530.00 | 0.89 | 0.60 | 1.28 | -0.71 | -44.37% | 850 | 178 | 74.51% |
| ADBE240614C00532500 | 2024-06-10 2:32PM EDT | 532.50 | 0.80 | 0.40 | 1.02 | -0.77 | -49.04% | 69 | 6 | 72.31% |
| ADBE240614C00535000 | 2024-06-10 3:46PM EDT | 535.00 | 0.68 | 0.42 | 0.96 | -0.67 | -53.17% | 238 | 176 | 73.76% |
| ADBE240614C00537500 | 2024-06-10 2:37PM EDT | 537.50 | 0.63 | 0.31 | 0.72 | -0.62 | -49.60% | 40 | 13 | 71.68% |
| ADBE240614C00540000 | 2024-06-10 3:53PM EDT | 540.00 | 0.52 | 0.25 | 0.62 | -0.48 | -46.60% | 74 | 258 | 71.39% |
| ADBE240614C00542500 | 2024-06-10 3:57PM EDT | 542.50 | 0.48 | 0.22 | 0.90 | -0.53 | -52.48% | 1 | 32 | 76.22% |
| ADBE240614C00545000 | 2024-06-10 3:44PM EDT | 545.00 | 0.37 | 0.19 | 0.80 | -0.39 | -51.32% | 47 | 77 | 76.32% |
| ADBE240614C00547500 | 2024-06-10 3:54PM EDT | 547.50 | 0.77 | 0.16 | 2.08 | -0.01 | -1.28% | 6 | 96 | 90.70% |
| ADBE240614C00550000 | 2024-06-10 2:45PM EDT | 550.00 | 0.30 | 0.25 | 0.41 | -0.39 | -54.93% | 54 | 186 | 74.71% |
| ADBE240614C00552500 | 2024-06-07 3:13PM EDT | 552.50 | 0.68 | 0.13 | 2.01 | 0.00 | - | 31 | 24 | 93.51% |
| ADBE240614C00555000 | 2024-06-10 3:37PM EDT | 555.00 | 0.21 | 0.11 | 0.50 | -0.42 | -66.67% | 22 | 59 | 76.95% |
| ADBE240614C00557500 | 2024-06-10 10:26AM EDT | 557.50 | 0.25 | 0.09 | 1.87 | -0.21 | -45.65% | 17 | 30 | 95.46% |
| ADBE240614C00560000 | 2024-06-10 2:11PM EDT | 560.00 | 0.15 | 0.08 | 1.84 | -0.59 | -79.73% | 27 | 73 | 96.83% |
| ADBE240614C00562500 | 2024-06-10 3:22PM EDT | 562.50 | 0.16 | 0.07 | 1.76 | -0.38 | -70.37% | 19 | 16 | 97.68% |
| ADBE240614C00565000 | 2024-06-10 2:35PM EDT | 565.00 | 0.22 | 0.06 | 0.35 | -0.22 | -50.00% | 64 | 97 | 78.52% |
| ADBE240614C00570000 | 2024-06-10 2:24PM EDT | 570.00 | 0.13 | 0.05 | 0.20 | -0.19 | -59.38% | 1 | 167 | 76.37% |
| ADBE240614C00575000 | 2024-06-10 3:55PM EDT | 575.00 | 0.09 | 0.01 | 0.18 | -0.28 | -75.68% | 2 | 169 | 76.56% |
| ADBE240614C00577500 | 2024-06-10 12:43PM EDT | 577.50 | 0.13 | 0.00 | 2.40 | -0.11 | -45.83% | 3 | 5 | 113.33% |
| ADBE240614C00580000 | 2024-06-10 1:45PM EDT | 580.00 | 0.12 | 0.03 | 0.80 | -0.08 | -40.00% | 9 | 114 | 96.04% |
| ADBE240614C00582500 | 2024-06-06 2:49PM EDT | 582.50 | 0.25 | 0.01 | 2.87 | 0.00 | - | 75 | 74 | 120.90% |
| ADBE240614C00585000 | 2024-06-10 9:30AM EDT | 585.00 | 0.24 | 0.01 | 0.24 | -0.02 | -7.69% | 3 | 32 | 84.38% |
| ADBE240614C00587500 | 2024-06-07 3:47PM EDT | 587.50 | 0.17 | 0.01 | 0.25 | 0.00 | - | 1 | 3 | 86.13% |
| ADBE240614C00590000 | 2024-06-10 3:57PM EDT | 590.00 | 0.03 | 0.00 | 0.44 | -0.12 | -80.00% | 2 | 26 | 93.26% |
| ADBE240614C00592500 | 2024-06-04 12:54PM EDT | 592.50 | 0.28 | 0.01 | 0.80 | 0.00 | - | 1 | 1 | 102.98% |
| ADBE240614C00595000 | 2024-06-06 12:32PM EDT | 595.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 80.86% |
| ADBE240614C00600000 | 2024-06-10 2:37PM EDT | 600.00 | 0.02 | 0.02 | 0.05 | -0.08 | -80.00% | 60 | 80 | 80.47% |
| ADBE240614C00605000 | 2024-06-07 11:28AM EDT | 605.00 | 0.08 | 0.00 | 0.05 | -0.01 | -11.11% | 3 | 311 | 80.47% |
| ADBE240614C00610000 | 2024-06-07 11:04AM EDT | 610.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 82.42% |
| ADBE240614C00615000 | 2024-06-07 11:05AM EDT | 615.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 84.38% |
| ADBE240614C00620000 | 2024-06-10 10:15AM EDT | 620.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 42 | 92.58% |
| ADBE240614C00650000 | 2024-05-14 3:31PM EDT | 650.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | - | 1 | 87.50% |
| ADBE240614C00670000 | 2024-06-04 11:43AM EDT | 670.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 6 | 6 | 187.62% |
| ADBE240614C00680000 | 2024-06-07 10:14AM EDT | 680.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 53 | 113.67% |
| ADBE240614C00690000 | 2024-06-10 10:57AM EDT | 690.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 1 | 36 | 115.63% |
| ADBE240614C00700000 | 2024-06-06 11:03AM EDT | 700.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 103 | 103.13% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614P00310000 | 2024-06-10 3:36PM EDT | 310.00 | 0.07 | 0.05 | 0.08 | +0.04 | +133.33% | 220 | 0 | 126.17% |
| ADBE240614P00320000 | 2024-06-10 12:45PM EDT | 320.00 | 0.13 | 0.00 | 4.35 | -0.11 | -45.83% | 2 | 2 | 196.95% |
| ADBE240614P00330000 | 2024-06-05 9:36AM EDT | 330.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 5 | 22 | 122.85% |
| ADBE240614P00340000 | 2024-06-10 1:33PM EDT | 340.00 | 0.09 | 0.05 | 0.15 | +0.01 | +12.50% | 2 | 39 | 103.91% |
| ADBE240614P00345000 | 2024-06-10 3:06PM EDT | 345.00 | 0.09 | 0.05 | 0.15 | -0.05 | -35.71% | 10 | 9 | 99.22% |
| ADBE240614P00350000 | 2024-06-10 3:05PM EDT | 350.00 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 84 | 197 | 98.24% |
| ADBE240614P00352500 | 2024-06-07 11:20AM EDT | 352.50 | 0.10 | 0.01 | 3.90 | 0.00 | - | 12 | 0 | 149.32% |
| ADBE240614P00355000 | 2024-06-07 11:18AM EDT | 355.00 | 0.04 | 0.00 | 0.88 | 0.00 | - | 8 | 0 | 110.50% |
| ADBE240614P00357500 | 2024-06-07 11:28AM EDT | 357.50 | 0.15 | 0.01 | 0.40 | 0.00 | - | 251 | 251 | 96.48% |
| ADBE240614P00360000 | 2024-06-10 1:14PM EDT | 360.00 | 0.16 | 0.15 | 0.25 | +0.01 | +6.67% | 10 | 0 | 93.85% |
| ADBE240614P00365000 | 2024-06-10 3:49PM EDT | 365.00 | 0.16 | 0.14 | 1.64 | +0.01 | +6.67% | 517 | 34 | 113.28% |
| ADBE240614P00370000 | 2024-06-10 3:03PM EDT | 370.00 | 0.22 | 0.15 | 0.39 | +0.04 | +22.22% | 679 | 129 | 88.28% |
| ADBE240614P00372500 | 2024-06-07 12:35PM EDT | 372.50 | 0.25 | 0.11 | 0.50 | +0.02 | +8.70% | 2 | 6 | 87.40% |
| ADBE240614P00375000 | 2024-06-10 2:26PM EDT | 375.00 | 0.29 | 0.09 | 0.53 | -0.13 | -30.95% | 21 | 0 | 85.25% |
| ADBE240614P00377500 | 2024-06-10 12:58PM EDT | 377.50 | 0.30 | 0.14 | 0.45 | -0.17 | -36.17% | 4 | 0 | 82.23% |
| ADBE240614P00380000 | 2024-06-10 3:26PM EDT | 380.00 | 0.35 | 0.29 | 0.52 | -0.02 | -5.41% | 69 | 247 | 83.94% |
| ADBE240614P00382500 | 2024-06-10 12:47PM EDT | 382.50 | 0.39 | 0.20 | 0.63 | +0.06 | +18.18% | 23 | 10 | 81.84% |
| ADBE240614P00385000 | 2024-06-10 3:36PM EDT | 385.00 | 0.42 | 0.30 | 0.57 | +0.01 | +2.44% | 112 | 0 | 79.98% |
| ADBE240614P00387500 | 2024-06-10 3:40PM EDT | 387.50 | 0.50 | 0.24 | 0.73 | +0.02 | +4.17% | 39 | 0 | 78.96% |
| ADBE240614P00390000 | 2024-06-10 3:40PM EDT | 390.00 | 0.61 | 0.41 | 0.61 | +0.10 | +21.74% | 240 | 347 | 77.15% |
| ADBE240614P00392500 | 2024-06-10 3:30PM EDT | 392.50 | 0.65 | 0.30 | 1.86 | -0.35 | -35.00% | 5 | 0 | 86.47% |
| ADBE240614P00395000 | 2024-06-10 3:33PM EDT | 395.00 | 0.71 | 0.65 | 1.01 | -0.01 | -1.39% | 94 | 61 | 79.20% |
| ADBE240614P00397500 | 2024-06-10 1:32PM EDT | 397.50 | 0.85 | 0.57 | 1.00 | +0.05 | +6.25% | 17 | 9 | 75.64% |
| ADBE240614P00400000 | 2024-06-10 3:52PM EDT | 400.00 | 0.90 | 0.75 | 1.05 | -0.02 | -1.96% | 1,058 | 821 | 75.10% |
| ADBE240614P00402500 | 2024-06-10 1:03PM EDT | 402.50 | 1.20 | 0.78 | 2.84 | +0.05 | +4.35% | 59 | 16 | 85.33% |
| ADBE240614P00405000 | 2024-06-10 3:58PM EDT | 405.00 | 1.20 | 1.05 | 1.53 | +0.12 | +11.11% | 156 | 0 | 75.64% |
| ADBE240614P00407500 | 2024-06-10 3:50PM EDT | 407.50 | 1.36 | 1.30 | 2.39 | +0.09 | +7.09% | 87 | 45 | 79.69% |
| ADBE240614P00410000 | 2024-06-10 3:59PM EDT | 410.00 | 1.70 | 1.34 | 1.95 | -0.22 | -11.46% | 291 | 483 | 74.37% |
| ADBE240614P00412500 | 2024-06-10 3:55PM EDT | 412.50 | 1.55 | 1.52 | 2.48 | -0.20 | -11.43% | 181 | 55 | 75.29% |
| ADBE240614P00415000 | 2024-06-10 3:46PM EDT | 415.00 | 2.37 | 2.01 | 2.37 | +0.26 | +12.32% | 324 | 323 | 74.12% |
| ADBE240614P00417500 | 2024-06-10 2:35PM EDT | 417.50 | 2.65 | 2.10 | 6.20 | +0.51 | +23.83% | 92 | 52 | 87.57% |
| ADBE240614P00420000 | 2024-06-10 3:59PM EDT | 420.00 | 2.90 | 2.61 | 3.35 | +0.15 | +5.45% | 158 | 573 | 74.79% |
| ADBE240614P00422500 | 2024-06-10 3:13PM EDT | 422.50 | 3.60 | 2.94 | 4.60 | +0.69 | +23.71% | 69 | 34 | 77.61% |
| ADBE240614P00425000 | 2024-06-10 3:55PM EDT | 425.00 | 3.91 | 3.35 | 3.95 | +0.16 | +4.27% | 237 | 317 | 73.21% |
| ADBE240614P00427500 | 2024-06-10 3:23PM EDT | 427.50 | 4.65 | 3.30 | 4.45 | +0.21 | +4.73% | 59 | 57 | 71.29% |
| ADBE240614P00430000 | 2024-06-10 3:59PM EDT | 430.00 | 4.80 | 4.00 | 5.05 | +0.33 | +7.38% | 229 | 499 | 72.08% |
| ADBE240614P00432500 | 2024-06-10 3:46PM EDT | 432.50 | 6.10 | 5.15 | 6.40 | +1.05 | +20.79% | 76 | 59 | 76.17% |
| ADBE240614P00435000 | 2024-06-10 3:33PM EDT | 435.00 | 6.25 | 5.85 | 8.00 | +0.65 | +10.62% | 102 | 297 | 78.92% |
| ADBE240614P00437500 | 2024-06-10 3:26PM EDT | 437.50 | 7.56 | 6.70 | 7.00 | +1.16 | +18.12% | 29 | 41 | 74.33% |
| ADBE240614P00440000 | 2024-06-10 3:55PM EDT | 440.00 | 7.60 | 7.45 | 9.50 | +0.56 | +7.65% | 338 | 521 | 78.92% |
| ADBE240614P00442500 | 2024-06-10 2:54PM EDT | 442.50 | 8.88 | 8.10 | 8.60 | +1.31 | +16.88% | 25 | 47 | 73.78% |
| ADBE240614P00445000 | 2024-06-10 3:55PM EDT | 445.00 | 9.55 | 9.20 | 10.00 | +1.03 | +12.12% | 152 | 324 | 75.62% |
| ADBE240614P00447500 | 2024-06-10 3:58PM EDT | 447.50 | 10.45 | 10.10 | 13.95 | +0.85 | +8.85% | 36 | 49 | 82.87% |
| ADBE240614P00450000 | 2024-06-10 3:58PM EDT | 450.00 | 11.47 | 11.15 | 15.40 | +1.16 | +11.25% | 326 | 606 | 83.85% |
| ADBE240614P00452500 | 2024-06-10 2:32PM EDT | 452.50 | 13.15 | 12.15 | 16.30 | +2.15 | +19.55% | 23 | 182 | 83.11% |
| ADBE240614P00455000 | 2024-06-10 3:22PM EDT | 455.00 | 14.75 | 13.40 | 13.85 | +2.50 | +20.41% | 165 | 312 | 74.80% |
| ADBE240614P00457500 | 2024-06-10 3:57PM EDT | 457.50 | 15.15 | 14.60 | 15.05 | +1.95 | +14.77% | 328 | 0 | 74.80% |
| ADBE240614P00460000 | 2024-06-10 3:55PM EDT | 460.00 | 16.56 | 15.90 | 16.35 | +2.01 | +13.83% | 1,253 | 479 | 74.96% |
| ADBE240614P00462500 | 2024-06-10 2:46PM EDT | 462.50 | 18.70 | 17.20 | 17.70 | +2.99 | +19.03% | 222 | 0 | 74.96% |
| ADBE240614P00465000 | 2024-06-10 3:59PM EDT | 465.00 | 18.88 | 18.20 | 19.15 | +1.80 | +10.54% | 1,151 | 0 | 74.21% |
| ADBE240614P00467500 | 2024-06-10 1:13PM EDT | 467.50 | 22.35 | 19.95 | 20.65 | +4.15 | +22.80% | 42 | 58 | 75.04% |
| ADBE240614P00470000 | 2024-06-10 1:14PM EDT | 470.00 | 22.25 | 21.20 | 22.15 | +2.80 | +13.11% | 16 | 201 | 74.41% |
| ADBE240614P00472500 | 2024-06-10 10:49AM EDT | 472.50 | 23.85 | 21.85 | 25.25 | +2.79 | +13.25% | 2 | 0 | 75.90% |
| ADBE240614P00475000 | 2024-06-10 2:01PM EDT | 475.00 | 26.53 | 24.35 | 27.00 | +3.66 | +16.00% | 14 | 93 | 78.38% |
| ADBE240614P00477500 | 2024-06-03 3:44PM EDT | 477.50 | 44.65 | 25.55 | 27.85 | 0.00 | - | 2 | 0 | 75.20% |
| ADBE240614P00480000 | 2024-06-10 1:14PM EDT | 480.00 | 29.00 | 28.00 | 29.00 | +3.37 | +12.20% | 6 | 267 | 75.57% |
| ADBE240614P00482500 | 2024-06-07 3:03PM EDT | 482.50 | 26.90 | 29.30 | 32.35 | 0.00 | - | 11 | 13 | 78.44% |
| ADBE240614P00485000 | 2024-06-10 9:41AM EDT | 485.00 | 32.00 | 31.30 | 32.80 | +3.59 | +12.64% | 30 | 169 | 75.28% |
| ADBE240614P00487500 | 2024-06-10 12:07PM EDT | 487.50 | 34.11 | 31.65 | 36.05 | +2.62 | +8.32% | 4 | 19 | 74.85% |
| ADBE240614P00490000 | 2024-06-10 12:07PM EDT | 490.00 | 35.97 | 34.75 | 36.10 | +3.55 | +10.95% | 4 | 0 | 72.79% |
| ADBE240614P00492500 | 2024-05-28 12:02PM EDT | 492.50 | 30.45 | 36.30 | 39.90 | 0.00 | - | 1 | 1 | 77.03% |
| ADBE240614P00495000 | 2024-06-07 3:35PM EDT | 495.00 | 36.15 | 37.80 | 40.45 | 0.00 | - | 13 | 28 | 70.79% |
| ADBE240614P00500000 | 2024-06-10 3:52PM EDT | 500.00 | 44.12 | 40.80 | 46.10 | +3.12 | +7.61% | 14 | 112 | 71.77% |
| ADBE240614P00502500 | 2024-06-07 11:43AM EDT | 502.50 | 42.65 | 42.00 | 46.90 | 0.00 | - | 1 | 0 | 62.11% |
| ADBE240614P00505000 | 2024-06-07 3:55PM EDT | 505.00 | 48.97 | 45.90 | 49.20 | +4.60 | +10.37% | 1 | 0 | 69.95% |
| ADBE240614P00510000 | 2024-06-10 10:19AM EDT | 510.00 | 52.25 | 51.05 | 54.60 | -13.47 | -20.50% | 2 | 4 | 77.32% |
| ADBE240614P00515000 | 2024-05-30 11:31AM EDT | 515.00 | 62.27 | 54.00 | 60.80 | 0.00 | - | 1 | 0 | 78.38% |
| ADBE240614P00520000 | 2024-06-05 11:18AM EDT | 520.00 | 65.70 | 58.35 | 65.40 | 0.00 | - | 1 | 19 | 77.66% |
| ADBE240614P00525000 | 2024-06-03 2:24PM EDT | 525.00 | 86.24 | 63.25 | 70.10 | 0.00 | - | 2 | 3 | 79.74% |
| ADBE240614P00530000 | 2024-06-05 12:05PM EDT | 530.00 | 73.35 | 67.30 | 74.85 | 0.00 | - | 1 | 30 | 75.71% |
| ADBE240614P00535000 | 2024-06-03 10:15AM EDT | 535.00 | 89.39 | 72.50 | 79.10 | 0.00 | - | 2 | 2 | 74.76% |
| ADBE240614P00540000 | 2024-06-10 12:49PM EDT | 540.00 | 81.80 | 77.00 | 84.55 | -21.35 | -20.70% | 2 | 0 | 77.88% |
| ADBE240614P00545000 | 2024-05-06 12:48PM EDT | 545.00 | 58.68 | 86.85 | 92.55 | 0.00 | - | - | 1 | 126.58% |
| ADBE240614P00550000 | 2024-05-14 10:51AM EDT | 550.00 | 75.01 | 86.65 | 94.40 | 0.00 | - | - | 0 | 78.91% |
| ADBE240614P00560000 | 2024-05-09 1:45PM EDT | 560.00 | 78.81 | 91.55 | 98.85 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240614P00565000 | 2024-05-09 1:45PM EDT | 565.00 | 83.81 | 96.25 | 103.80 | 0.00 | - | 3 | 0 | 0.00% |
