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’achatpour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220930C00250000 | 2022-09-23 12:32PM EDT | 250.00 | 33.77 | 27.05 | 28.40 | 0.00 | - | 11 | 5 | 52.25% |
| ADBE220930C00255000 | 2022-09-26 12:36PM EDT | 255.00 | 25.56 | 21.40 | 24.95 | 0.00 | - | 1 | 1 | 58.20% |
| ADBE220930C00257500 | 2022-09-27 1:01PM EDT | 257.50 | 19.00 | 20.10 | 21.25 | -22.00 | -53.66% | - | 1 | 53.03% |
| ADBE220930C00260000 | 2022-09-27 9:58AM EDT | 260.00 | 20.20 | 17.95 | 18.95 | +0.70 | +3.59% | 15 | 27 | 53.13% |
| ADBE220930C00262500 | 2022-09-27 2:35PM EDT | 262.50 | 14.65 | 15.50 | 16.45 | -8.72 | -37.31% | 12 | 1 | 55.13% |
| ADBE220930C00265000 | 2022-09-27 2:00PM EDT | 265.00 | 13.00 | 13.65 | 14.20 | -2.15 | -14.19% | 10 | 20 | 52.12% |
| ADBE220930C00267500 | 2022-09-27 1:12PM EDT | 267.50 | 10.65 | 11.70 | 12.30 | -2.50 | -19.01% | 9 | 15 | 52.37% |
| ADBE220930C00270000 | 2022-09-27 3:46PM EDT | 270.00 | 10.25 | 9.75 | 10.30 | -1.55 | -13.14% | 44 | 21 | 50.20% |
| ADBE220930C00272500 | 2022-09-27 2:32PM EDT | 272.50 | 6.95 | 8.00 | 8.55 | -2.95 | -29.80% | 28 | 12 | 49.26% |
| ADBE220930C00275000 | 2022-09-27 3:59PM EDT | 275.00 | 6.60 | 6.55 | 6.85 | -1.40 | -17.50% | 141 | 66 | 47.40% |
| ADBE220930C00277500 | 2022-09-27 3:59PM EDT | 277.50 | 5.19 | 5.20 | 5.40 | -1.49 | -22.31% | 205 | 120 | 46.29% |
| ADBE220930C00280000 | 2022-09-27 3:59PM EDT | 280.00 | 4.05 | 3.95 | 4.20 | -0.55 | -11.96% | 576 | 300 | 45.75% |
| ADBE220930C00282500 | 2022-09-27 3:53PM EDT | 282.50 | 3.05 | 2.84 | 3.25 | -0.40 | -11.59% | 287 | 109 | 45.83% |
| ADBE220930C00285000 | 2022-09-27 3:56PM EDT | 285.00 | 2.30 | 2.03 | 2.41 | -0.41 | -15.13% | 595 | 857 | 45.29% |
| ADBE220930C00287500 | 2022-09-27 3:42PM EDT | 287.50 | 1.59 | 1.42 | 1.66 | -0.41 | -20.50% | 148 | 482 | 43.90% |
| ADBE220930C00290000 | 2022-09-27 3:56PM EDT | 290.00 | 1.10 | 1.00 | 1.18 | -0.40 | -26.67% | 772 | 597 | 43.82% |
| ADBE220930C00292500 | 2022-09-27 3:59PM EDT | 292.50 | 0.73 | 0.66 | 0.81 | -0.43 | -37.07% | 203 | 831 | 43.58% |
| ADBE220930C00295000 | 2022-09-27 3:58PM EDT | 295.00 | 0.45 | 0.43 | 0.57 | -0.35 | -43.75% | 420 | 385 | 43.95% |
| ADBE220930C00297500 | 2022-09-27 2:36PM EDT | 297.50 | 0.34 | 0.28 | 0.39 | -0.26 | -43.33% | 126 | 360 | 44.19% |
| ADBE220930C00300000 | 2022-09-27 3:58PM EDT | 300.00 | 0.21 | 0.17 | 0.25 | -0.22 | -51.16% | 643 | 1,107 | 43.95% |
| ADBE220930C00302500 | 2022-09-27 1:19PM EDT | 302.50 | 0.16 | 0.10 | 0.20 | -0.19 | -54.29% | 115 | 708 | 45.70% |
| ADBE220930C00305000 | 2022-09-27 3:31PM EDT | 305.00 | 0.12 | 0.10 | 0.15 | -0.16 | -57.14% | 148 | 1,078 | 46.88% |
| ADBE220930C00307500 | 2022-09-27 2:26PM EDT | 307.50 | 0.08 | 0.05 | 0.16 | -0.15 | -65.22% | 113 | 233 | 50.78% |
| ADBE220930C00310000 | 2022-09-27 3:12PM EDT | 310.00 | 0.05 | 0.01 | 0.08 | -0.12 | -70.59% | 165 | 656 | 48.63% |
| ADBE220930C00312500 | 2022-09-27 3:51PM EDT | 312.50 | 0.06 | 0.02 | 0.10 | -0.05 | -45.45% | 12 | 147 | 53.32% |
| ADBE220930C00315000 | 2022-09-27 3:19PM EDT | 315.00 | 0.05 | 0.03 | 0.11 | -0.06 | -54.55% | 244 | 563 | 53.71% |
| ADBE220930C00317500 | 2022-09-27 10:30AM EDT | 317.50 | 0.06 | 0.01 | 0.10 | -0.04 | -40.00% | 8 | 248 | 54.69% |
| ADBE220930C00320000 | 2022-09-27 1:29PM EDT | 320.00 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 179 | 769 | 54.69% |
| ADBE220930C00322500 | 2022-09-26 1:38PM EDT | 322.50 | 0.07 | 0.00 | 0.08 | 0.00 | - | 37 | 103 | 58.01% |
| ADBE220930C00325000 | 2022-09-27 2:44PM EDT | 325.00 | 0.04 | 0.00 | 0.07 | -0.02 | -33.33% | 19 | 252 | 59.77% |
| ADBE220930C00327500 | 2022-09-26 1:25PM EDT | 327.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 14 | 22 | 62.11% |
| ADBE220930C00330000 | 2022-09-27 12:19PM EDT | 330.00 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 169 | 1,000 | 65.63% |
| ADBE220930C00332500 | 2022-09-21 12:19PM EDT | 332.50 | 0.45 | 0.00 | 0.06 | 0.00 | - | - | 1 | 66.02% |
| ADBE220930C00335000 | 2022-09-27 12:56PM EDT | 335.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 40 | 218 | 65.63% |
| ADBE220930C00337500 | 2022-09-26 12:05PM EDT | 337.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 5 | 73.05% |
| ADBE220930C00340000 | 2022-09-27 3:18PM EDT | 340.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 570 | 70.31% |
| ADBE220930C00342500 | 2022-09-21 11:26AM EDT | 342.50 | 0.20 | 0.00 | 0.09 | 0.00 | - | - | 1 | 78.91% |
| ADBE220930C00345000 | 2022-09-27 11:00AM EDT | 345.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 2 | 168 | 76.56% |
| ADBE220930C00350000 | 2022-09-27 12:59PM EDT | 350.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 71 | 769 | 74.22% |
| ADBE220930C00355000 | 2022-09-27 9:33AM EDT | 355.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 76 | 124 | 81.25% |
| ADBE220930C00360000 | 2022-09-27 9:58AM EDT | 360.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 6 | 557 | 82.81% |
| ADBE220930C00365000 | 2022-09-22 3:41PM EDT | 365.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 111 | 89.06% |
| ADBE220930C00370000 | 2022-09-27 9:58AM EDT | 370.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 302 | 93.75% |
| ADBE220930C00372500 | 2022-09-27 10:59AM EDT | 372.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 101 | 95.31% |
| ADBE220930C00375000 | 2022-09-26 9:35AM EDT | 375.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 204 | 96.88% |
| ADBE220930C00377500 | 2022-09-15 10:43AM EDT | 377.50 | 0.85 | 0.00 | 0.03 | 0.00 | - | 15 | 20 | 99.22% |
| ADBE220930C00380000 | 2022-09-23 12:46PM EDT | 380.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 17 | 95 | 101.56% |
| ADBE220930C00382500 | 2022-09-26 9:39AM EDT | 382.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 171 | 266 | 106.25% |
| ADBE220930C00385000 | 2022-09-23 11:19AM EDT | 385.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 82 | 104.69% |
| ADBE220930C00387500 | 2022-09-26 9:58AM EDT | 387.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 20 | 107.03% |
| ADBE220930C00390000 | 2022-09-27 11:11AM EDT | 390.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 12 | 440 | 109.38% |
| ADBE220930C00392500 | 2022-09-21 2:16PM EDT | 392.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 13 | 28 | 110.94% |
| ADBE220930C00395000 | 2022-09-27 11:56AM EDT | 395.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 20 | 61 | 112.50% |
| ADBE220930C00397500 | 2022-09-16 9:32AM EDT | 397.50 | 0.22 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 114.06% |
| ADBE220930C00400000 | 2022-09-26 10:08AM EDT | 400.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 204 | 115.63% |
| ADBE220930C00402500 | 2022-09-15 9:40AM EDT | 402.50 | 0.40 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 117.19% |
| ADBE220930C00405000 | 2022-09-27 3:37PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 503 | 109.38% |
| ADBE220930C00407500 | 2022-09-26 10:49AM EDT | 407.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 125 | 121.88% |
| ADBE220930C00410000 | 2022-09-26 12:26PM EDT | 410.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 53 | 202 | 123.44% |
| ADBE220930C00412500 | 2022-09-26 10:19AM EDT | 412.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 21 | 125.00% |
| ADBE220930C00415000 | 2022-09-26 1:22PM EDT | 415.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 68 | 132.03% |
| ADBE220930C00417500 | 2022-09-20 10:38AM EDT | 417.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 114 | 128.13% |
| ADBE220930C00420000 | 2022-09-27 11:20AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 159 | 118.75% |
| ADBE220930C00425000 | 2022-09-27 3:38PM EDT | 425.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 205 | 128.13% |
| ADBE220930C00430000 | 2022-09-27 11:28AM EDT | 430.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 299 | 125.00% |
| ADBE220930C00435000 | 2022-09-26 10:41AM EDT | 435.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 80 | 247 | 139.06% |
| ADBE220930C00440000 | 2022-09-26 10:39AM EDT | 440.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 85 | 299 | 142.19% |
| ADBE220930C00445000 | 2022-09-27 3:20PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 337 | 134.38% |
| ADBE220930C00450000 | 2022-09-26 9:36AM EDT | 450.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 236 | 458 | 143.75% |
| ADBE220930C00455000 | 2022-09-23 10:43AM EDT | 455.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 237 | 151.56% |
| ADBE220930C00460000 | 2022-09-27 11:30AM EDT | 460.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 28 | 567 | 150.00% |
| ADBE220930C00465000 | 2022-09-27 11:01AM EDT | 465.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 55 | 250 | 157.81% |
| ADBE220930C00470000 | 2022-09-19 11:38AM EDT | 470.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 21 | 48 | 160.94% |
| ADBE220930C00475000 | 2022-09-16 10:25AM EDT | 475.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 20 | 47 | 164.06% |
| ADBE220930C00480000 | 2022-09-27 11:59AM EDT | 480.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 13 | 265 | 167.19% |
| ADBE220930C00485000 | 2022-09-26 10:41AM EDT | 485.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 170 | 170.31% |
| ADBE220930C00490000 | 2022-09-16 10:23AM EDT | 490.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 77 | 138 | 171.88% |
| ADBE220930C00495000 | 2022-09-16 3:38PM EDT | 495.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 187 | 189 | 175.00% |
| ADBE220930C00500000 | 2022-09-26 9:44AM EDT | 500.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 94 | 178.13% |
| ADBE220930C00505000 | 2022-09-16 1:46PM EDT | 505.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 25 | 60 | 181.25% |
| ADBE220930C00510000 | 2022-09-14 9:57AM EDT | 510.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 184.38% |
| ADBE220930C00520000 | 2022-09-16 9:45AM EDT | 520.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 33 | 189.06% |
| ADBE220930C00540000 | 2022-09-27 10:10AM EDT | 540.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 20 | 20 | 198.44% |
| ADBE220930C00550000 | 2022-09-15 12:33PM EDT | 550.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 48 | 203.13% |
| ADBE220930C00560000 | 2022-09-27 11:43AM EDT | 560.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 724 | 209.38% |
Options de ventepour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220930P00200000 | 2022-09-23 1:33PM EDT | 200.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 87 | 107.81% |
| ADBE220930P00210000 | 2022-09-26 12:33PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 184 | 90.63% |
| ADBE220930P00220000 | 2022-09-27 3:57PM EDT | 220.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 92 | 78.91% |
| ADBE220930P00230000 | 2022-09-27 2:22PM EDT | 230.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 63 | 155 | 67.19% |
| ADBE220930P00237500 | 2022-09-27 12:11PM EDT | 237.50 | 0.05 | 0.01 | 0.07 | -0.10 | -66.67% | 8 | 1 | 61.13% |
| ADBE220930P00240000 | 2022-09-27 3:17PM EDT | 240.00 | 0.08 | 0.01 | 0.09 | -0.08 | -50.00% | 21 | 1,178 | 58.98% |
| ADBE220930P00242500 | 2022-09-27 9:40AM EDT | 242.50 | 0.01 | 0.03 | 0.22 | -0.10 | -90.91% | 1 | 143 | 62.79% |
| ADBE220930P00245000 | 2022-09-27 3:32PM EDT | 245.00 | 0.15 | 0.06 | 0.20 | -0.05 | -25.00% | 16 | 527 | 58.98% |
| ADBE220930P00247500 | 2022-09-27 2:32PM EDT | 247.50 | 0.25 | 0.10 | 0.20 | -0.08 | -24.24% | 11 | 15 | 56.25% |
| ADBE220930P00250000 | 2022-09-27 3:47PM EDT | 250.00 | 0.18 | 0.16 | 0.20 | -0.21 | -53.85% | 131 | 342 | 53.61% |
| ADBE220930P00252500 | 2022-09-27 3:35PM EDT | 252.50 | 0.38 | 0.21 | 0.35 | -0.22 | -36.67% | 157 | 40 | 53.61% |
| ADBE220930P00255000 | 2022-09-27 3:55PM EDT | 255.00 | 0.36 | 0.33 | 0.44 | -0.26 | -41.94% | 137 | 390 | 52.39% |
| ADBE220930P00257500 | 2022-09-27 2:31PM EDT | 257.50 | 0.57 | 0.48 | 0.62 | -0.37 | -39.36% | 16 | 240 | 51.81% |
| ADBE220930P00260000 | 2022-09-27 3:30PM EDT | 260.00 | 0.95 | 0.66 | 0.83 | -0.24 | -20.17% | 148 | 431 | 50.64% |
| ADBE220930P00262500 | 2022-09-27 3:53PM EDT | 262.50 | 1.07 | 0.91 | 1.12 | -0.42 | -28.19% | 43 | 330 | 51.32% |
| ADBE220930P00265000 | 2022-09-27 3:53PM EDT | 265.00 | 1.37 | 1.23 | 1.50 | -0.55 | -28.65% | 160 | 333 | 50.46% |
| ADBE220930P00267500 | 2022-09-27 3:58PM EDT | 267.50 | 1.89 | 1.70 | 2.05 | -0.51 | -21.25% | 40 | 120 | 50.37% |
| ADBE220930P00270000 | 2022-09-27 3:58PM EDT | 270.00 | 2.60 | 2.28 | 2.54 | -0.20 | -7.14% | 233 | 794 | 48.27% |
| ADBE220930P00272500 | 2022-09-27 3:50PM EDT | 272.50 | 3.05 | 2.99 | 3.35 | -0.27 | -8.13% | 1,014 | 217 | 48.05% |
| ADBE220930P00275000 | 2022-09-27 3:53PM EDT | 275.00 | 4.05 | 3.90 | 4.25 | -0.95 | -19.00% | 460 | 713 | 47.14% |
| ADBE220930P00277500 | 2022-09-27 3:56PM EDT | 277.50 | 5.00 | 4.90 | 5.25 | -1.10 | -18.03% | 409 | 555 | 45.61% |
| ADBE220930P00280000 | 2022-09-27 3:56PM EDT | 280.00 | 6.50 | 6.20 | 6.65 | +0.05 | +0.78% | 604 | 676 | 45.94% |
| ADBE220930P00282500 | 2022-09-27 3:41PM EDT | 282.50 | 8.95 | 7.65 | 8.15 | +0.85 | +10.49% | 79 | 229 | 45.54% |
| ADBE220930P00285000 | 2022-09-27 3:54PM EDT | 285.00 | 9.20 | 9.30 | 9.90 | -1.06 | -10.33% | 108 | 780 | 45.90% |
| ADBE220930P00287500 | 2022-09-27 3:54PM EDT | 287.50 | 11.05 | 11.10 | 11.70 | -1.25 | -10.16% | 37 | 200 | 45.14% |
| ADBE220930P00290000 | 2022-09-27 3:41PM EDT | 290.00 | 14.80 | 13.05 | 13.80 | +1.95 | +15.18% | 57 | 644 | 46.29% |
| ADBE220930P00292500 | 2022-09-27 2:13PM EDT | 292.50 | 17.25 | 15.30 | 16.75 | +8.50 | +97.14% | 12 | 296 | 57.54% |
| ADBE220930P00295000 | 2022-09-27 3:54PM EDT | 295.00 | 17.40 | 17.50 | 18.25 | +0.50 | +2.96% | 18 | 273 | 48.58% |
| ADBE220930P00297500 | 2022-09-27 3:48PM EDT | 297.50 | 20.30 | 19.95 | 20.70 | +2.30 | +12.78% | 6 | 100 | 52.34% |
| ADBE220930P00300000 | 2022-09-27 3:08PM EDT | 300.00 | 24.00 | 22.25 | 23.00 | +0.87 | +3.76% | 24 | 525 | 52.64% |
| ADBE220930P00302500 | 2022-09-27 10:00AM EDT | 302.50 | 21.45 | 24.55 | 25.75 | -3.04 | -12.41% | 10 | 34 | 62.18% |
| ADBE220930P00305000 | 2022-09-27 10:52AM EDT | 305.00 | 24.90 | 27.10 | 28.15 | +4.34 | +21.11% | 22 | 116 | 64.36% |
| ADBE220930P00307500 | 2022-09-23 3:58PM EDT | 307.50 | 23.98 | 29.40 | 31.05 | 0.00 | - | 10 | 15 | 56.59% |
| ADBE220930P00310000 | 2022-09-27 9:43AM EDT | 310.00 | 34.37 | 32.25 | 33.35 | +2.74 | +8.66% | 13 | 119 | 62.84% |
| ADBE220930P00312500 | 2022-09-27 1:45PM EDT | 312.50 | 36.71 | 34.30 | 36.60 | +19.11 | +108.58% | 3 | 11 | 71.14% |
| ADBE220930P00315000 | 2022-09-27 3:54PM EDT | 315.00 | 36.95 | 37.10 | 37.95 | +6.75 | +22.35% | 18 | 35 | 56.06% |
| ADBE220930P00317500 | 2022-09-21 12:55PM EDT | 317.50 | 24.77 | 39.35 | 41.35 | 0.00 | - | - | 5 | 75.20% |
| ADBE220930P00320000 | 2022-09-27 12:31PM EDT | 320.00 | 44.50 | 41.75 | 43.85 | +5.29 | +13.49% | 3 | 39 | 76.86% |
| ADBE220930P00322500 | 2022-09-21 11:56AM EDT | 322.50 | 29.52 | 44.35 | 46.15 | 0.00 | - | - | 10 | 78.13% |
| ADBE220930P00325000 | 2022-09-27 3:54PM EDT | 325.00 | 47.50 | 47.10 | 47.95 | +0.90 | +1.93% | 28 | 58 | 67.58% |
| ADBE220930P00327500 | 2022-09-27 3:16PM EDT | 327.50 | 51.46 | 49.45 | 51.30 | +9.55 | +22.79% | 3 | 3 | 89.75% |
| ADBE220930P00330000 | 2022-09-27 3:44PM EDT | 330.00 | 53.00 | 52.10 | 53.00 | +2.62 | +5.20% | 13 | 352 | 75.49% |
| ADBE220930P00332500 | 2022-09-20 10:01AM EDT | 332.50 | 43.20 | 53.20 | 58.05 | 0.00 | - | - | 0 | 104.83% |
| ADBE220930P00335000 | 2022-09-22 10:20AM EDT | 335.00 | 56.41 | 56.80 | 58.90 | +5.93 | +11.75% | 9 | 10 | 98.44% |
| ADBE220930P00337500 | 2022-09-27 11:41AM EDT | 337.50 | 58.92 | 59.35 | 61.25 | +7.04 | +13.57% | 6 | 12 | 99.32% |
| ADBE220930P00340000 | 2022-09-27 1:32PM EDT | 340.00 | 64.30 | 61.70 | 64.40 | +5.09 | +8.60% | 6 | 17 | 112.31% |
| ADBE220930P00342500 | 2022-09-20 3:00PM EDT | 342.50 | 50.62 | 64.30 | 67.60 | 0.00 | - | - | 0 | 127.69% |
| ADBE220930P00345000 | 2022-09-23 3:43PM EDT | 345.00 | 60.87 | 66.85 | 69.45 | 0.00 | - | 2 | 15 | 122.12% |
| ADBE220930P00350000 | 2022-09-22 11:00AM EDT | 350.00 | 70.15 | 71.95 | 74.35 | +4.08 | +6.18% | 1 | 2 | 128.42% |
| ADBE220930P00355000 | 2022-09-27 1:04PM EDT | 355.00 | 79.80 | 76.80 | 78.95 | +6.96 | +9.56% | 1 | 3 | 123.54% |
| ADBE220930P00360000 | 2022-09-26 10:16AM EDT | 360.00 | 75.20 | 81.70 | 84.20 | 0.00 | - | 2 | 5 | 132.67% |
| ADBE220930P00365000 | 2022-09-23 3:13PM EDT | 365.00 | 81.85 | 86.75 | 89.40 | 0.00 | - | 72 | 7 | 143.55% |
| ADBE220930P00370000 | 2022-09-26 9:35AM EDT | 370.00 | 83.00 | 91.75 | 94.05 | 0.00 | - | 1 | 16 | 141.50% |
| ADBE220930P00372500 | 2022-09-19 9:30AM EDT | 372.50 | 76.67 | 94.25 | 96.40 | 0.00 | - | 10 | 1 | 140.23% |
| ADBE220930P00375000 | 2022-09-22 2:04PM EDT | 375.00 | 87.42 | 96.60 | 99.35 | 0.00 | - | 1 | 6 | 150.39% |
| ADBE220930P00377500 | 2022-09-16 12:01PM EDT | 377.50 | 82.50 | 99.25 | 101.70 | 0.00 | - | 1 | 0 | 153.13% |
| ADBE220930P00380000 | 2022-09-26 1:55PM EDT | 380.00 | 101.24 | 100.95 | 104.30 | 0.00 | - | 2 | 0 | 133.79% |
| ADBE220930P00382500 | 2022-09-19 11:07AM EDT | 382.50 | 84.84 | 103.35 | 106.80 | 0.00 | - | 1 | 0 | 130.86% |
| ADBE220930P00385000 | 2022-09-20 3:45PM EDT | 385.00 | 93.90 | 105.35 | 109.05 | 0.00 | - | 1 | 2 | 197.22% |
| ADBE220930P00387500 | 2022-09-21 9:56AM EDT | 387.50 | 96.37 | 108.15 | 111.75 | 0.00 | - | 2 | 0 | 110.16% |
| ADBE220930P00390000 | 2022-09-26 3:53PM EDT | 390.00 | 111.32 | 110.65 | 114.30 | 0.00 | - | 1 | 6 | 120.70% |
| ADBE220930P00392500 | 2022-09-15 11:38AM EDT | 392.50 | 79.70 | 113.80 | 116.65 | 0.00 | - | 16 | 0 | 153.71% |
| ADBE220930P00395000 | 2022-09-21 3:53PM EDT | 395.00 | 109.05 | 115.95 | 119.35 | 0.00 | - | 116 | 46 | 149.80% |
| ADBE220930P00400000 | 2022-09-26 11:01AM EDT | 400.00 | 117.32 | 121.10 | 124.40 | 0.00 | - | 2 | 0 | 162.50% |
| ADBE220930P00402500 | 2022-09-12 1:03PM EDT | 402.50 | 20.25 | 123.20 | 126.90 | 0.00 | - | - | 0 | 145.31% |
| ADBE220930P00405000 | 2022-09-20 2:18PM EDT | 405.00 | 114.70 | 126.00 | 129.25 | 0.00 | - | 6 | 0 | 156.25% |
| ADBE220930P00410000 | 2022-09-16 10:24AM EDT | 410.00 | 113.88 | 130.60 | 134.25 | 0.00 | - | 1 | 0 | 230.81% |
| ADBE220930P00412500 | 2022-09-19 3:06PM EDT | 412.50 | 116.50 | 133.20 | 136.85 | 0.00 | - | - | 0 | 149.41% |
| ADBE220930P00415000 | 2022-09-15 12:55PM EDT | 415.00 | 102.20 | 136.15 | 139.15 | 0.00 | - | 10 | 0 | 167.38% |
| ADBE220930P00417500 | 2022-09-12 12:15PM EDT | 417.50 | 31.50 | 138.50 | 141.80 | 0.00 | - | - | 0 | 169.53% |
| ADBE220930P00420000 | 2022-09-19 9:30AM EDT | 420.00 | 125.40 | 141.15 | 144.30 | 0.00 | - | 2 | 0 | 178.42% |
| ADBE220930P00425000 | 2022-09-12 11:19AM EDT | 425.00 | 37.63 | 146.20 | 149.15 | 0.00 | - | 1 | 0 | 178.22% |
| ADBE220930P00430000 | 2022-09-23 11:20AM EDT | 430.00 | 142.67 | 150.85 | 154.15 | 0.00 | - | 1 | 1 | 157.81% |
| ADBE220930P00435000 | 2022-09-22 9:38AM EDT | 435.00 | 151.49 | 155.70 | 159.40 | 0.00 | - | 1 | 0 | 171.09% |
| ADBE220930P00440000 | 2022-09-14 1:45PM EDT | 440.00 | 69.40 | 161.20 | 164.15 | 0.00 | - | 1 | 0 | 190.43% |
| ADBE220930P00445000 | 2022-08-18 9:47AM EDT | 445.00 | 24.75 | 144.20 | 147.20 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE220930P00450000 | 2022-08-26 11:08AM EDT | 450.00 | 63.00 | 164.20 | 167.35 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE220930P00455000 | 2022-08-18 10:09AM EDT | 455.00 | 29.60 | 154.25 | 157.10 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE220930P00460000 | 2022-08-15 1:21PM EDT | 460.00 | 27.90 | 88.45 | 90.70 | 0.00 | - | - | 7 | 0.00% |
| ADBE220930P00465000 | 2022-08-24 12:11PM EDT | 465.00 | 57.91 | 178.00 | 182.55 | 0.00 | - | - | 0 | 0.00% |
| ADBE220930P00475000 | 2022-08-16 2:46PM EDT | 475.00 | 39.30 | 164.15 | 168.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE220930P00480000 | 2022-08-15 3:06PM EDT | 480.00 | 39.65 | 106.70 | 110.65 | 0.00 | - | - | 1 | 0.00% |
| ADBE220930P00500000 | 2022-09-21 11:34AM EDT | 500.00 | 206.85 | 220.30 | 224.20 | 0.00 | - | 1 | 0 | 313.97% |
© 2022 Yahoo. Tous droits réservés.
