Marchés français ouverture 8 h 10 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
510,85-5,73 (-1,11 %)
À la clôture : 04:00PM EST
528,96 +18,11 (+3,55 %)
Échanges après Bourse : 06:48PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220121C001300002021-12-28 9:31AM EST130.00447.80376.10385.600.00-11450.00%
ADBE220121C001350002021-12-08 10:02AM EST135.00511.15369.20374.850.00-2790.00%
ADBE220121C001400002021-12-16 9:51AM EST140.00448.55375.50384.850.00-2121,282.72%
ADBE220121C001450002021-12-16 9:39AM EST145.00433.89370.50380.000.00-121,252.44%
ADBE220121C001500002021-12-16 9:39AM EST150.00426.80365.50375.000.00-521,220.70%
ADBE220121C001550002022-01-05 9:30AM EST155.00373.35351.00360.500.00--01,007.81%
ADBE220121C001600002021-11-10 6:52AM EST160.00270.00490.00496.600.00-185,011.91%
ADBE220121C001650002021-12-16 9:33AM EST165.00402.45350.50359.900.00-251,130.91%
ADBE220121C001700002021-11-10 6:52AM EST170.00302.00481.45489.650.00--34,594.43%
ADBE220121C001750002022-01-05 9:53AM EST175.00361.57331.00339.050.00-11845.22%
ADBE220121C001800002021-11-10 6:52AM EST180.00326.25473.40476.600.00-234,169.24%
ADBE220121C001850002021-12-16 9:40AM EST185.00398.10331.00339.950.00--11,034.42%
ADBE220121C001900002022-01-18 9:30AM EST190.00316.750.000.000.00-200.00%
ADBE220121C001950002021-11-10 6:52AM EST195.00291.66455.35464.350.00-1173,725.73%
ADBE220121C002000002022-01-19 3:46PM EST200.00319.50308.90314.300.00-1210587.11%
ADBE220121C002100002022-01-10 1:47PM EST210.00307.58296.10305.500.00-11770.70%
ADBE220121C002200002022-01-05 2:50PM EST220.00298.04286.00295.700.00-42250.00%
ADBE220121C002300002022-01-18 11:12AM EST230.00281.94276.00285.500.00-173700.54%
ADBE220121C002350002021-12-15 9:31AM EST235.00386.15281.00289.950.00-542818.41%
ADBE220121C002400002022-01-07 10:40AM EST240.00268.20266.00275.500.00-22667.77%
ADBE220121C002450002021-11-10 6:52AM EST245.00255.53405.60415.000.00-132,836.69%
ADBE220121C002500002022-01-10 2:23PM EST250.00272.50256.05265.550.00-44637.89%
ADBE220121C002550002022-01-20 9:43AM EST255.00275.00251.20260.70+10.75+4.07%610348.44%
ADBE220121C002600002022-01-19 2:04PM EST260.00265.45246.05255.550.00-20607.62%
ADBE220121C002650002022-01-19 9:54AM EST265.00261.34241.20250.700.00-10330.47%
ADBE220121C002700002022-01-19 9:55AM EST270.00257.26236.20245.550.00-11282.81%
ADBE220121C002750002021-11-10 6:52AM EST275.00146.87376.00385.000.00-1452,485.06%
ADBE220121C002800002022-01-18 10:03AM EST280.00231.20226.00235.000.00-160535.01%
ADBE220121C002850002021-10-27 9:54AM EST285.00359.00373.85382.300.00-12082,489.94%
ADBE220121C002900002022-01-13 3:31PM EST290.00230.00216.00225.500.00-18521.92%
ADBE220121C002950002022-01-11 3:20PM EST295.00236.00211.00220.300.00-12503.52%
ADBE220121C003000002022-01-20 2:26PM EST300.00224.00206.00215.45-2.00-0.88%144494.43%
ADBE220121C003050002022-01-06 9:48AM EST305.00212.00201.05210.650.00-11150.00%
ADBE220121C003100002022-01-20 3:22PM EST310.00208.85198.85204.25+1.25+0.60%1166328.13%
ADBE220121C003150002022-01-19 12:07PM EST315.00208.88191.05201.000.00-12264.84%
ADBE220121C003200002022-01-20 12:49PM EST320.00206.70186.00195.50+4.50+2.23%131445.51%
ADBE220121C003250002022-01-18 2:19PM EST325.00190.00181.00190.000.00-216421.73%
ADBE220121C003300002022-01-18 11:34AM EST330.00180.00176.15185.750.00-137226.95%
ADBE220121C003350002021-12-15 3:53PM EST335.00295.60180.50190.000.00--1496.92%
ADBE220121C003400002022-01-19 1:09PM EST340.00187.27168.90174.350.00-2231278.42%
ADBE220121C003500002022-01-20 12:32PM EST350.00177.10156.00165.40+5.61+3.27%562373.10%
ADBE220121C003550002022-01-18 2:56PM EST355.00160.33151.00160.350.00-11360.89%
ADBE220121C003600002022-01-19 2:04PM EST360.00164.30148.90154.200.00-3484240.04%
ADBE220121C003700002022-01-20 12:52PM EST370.00157.60136.30145.50+7.68+5.12%554159.77%
ADBE220121C003750002021-12-16 9:35AM EST375.00200.65140.50149.050.00--3387.28%
ADBE220121C003800002022-01-11 9:33AM EST380.00144.30129.35134.200.00-1230217.77%
ADBE220121C003850002022-01-19 2:04PM EST385.00141.10121.20130.700.00-151152.73%
ADBE220121C003900002022-01-18 11:12AM EST390.00122.04116.00125.400.00-136286.52%
ADBE220121C003950002021-12-14 10:34AM EST395.00226.50124.65128.900.00-12363.99%
ADBE220121C004000002022-01-20 2:43PM EST400.00121.25108.95114.15+0.25+0.21%1228176.46%
ADBE220121C004100002022-01-19 11:19AM EST410.00108.7599.25104.400.00-1196171.29%
ADBE220121C004150002021-12-21 10:25AM EST415.00126.0591.40100.750.00-11128.61%
ADBE220121C004200002022-01-20 12:53PM EST420.00107.4488.9594.35+3.44+3.31%11159149.90%
ADBE220121C004250002022-01-18 11:45AM EST425.0089.7581.0090.500.00-23216.55%
ADBE220121C004300002022-01-20 12:52PM EST430.0097.6076.4085.35+11.81+13.77%24384.38%
ADBE220121C004350002021-11-26 9:33AM EST435.00243.18133.10140.600.00-13682.42%
ADBE220121C004400002022-01-20 12:52PM EST440.0087.0569.6574.30-0.38-0.43%1114128.52%
ADBE220121C004450002022-01-04 10:40AM EST445.00105.2062.4069.100.00-26157.91%
ADBE220121C004500002022-01-20 3:40PM EST450.0065.0059.1564.35-5.00-7.14%2398107.52%
ADBE220121C004550002022-01-10 1:31PM EST455.0075.8052.1559.450.00-18143.73%
ADBE220121C004600002022-01-20 1:13PM EST460.0064.7549.3053.90-2.15-3.21%363188.82%
ADBE220121C004650002022-01-06 9:38AM EST465.0064.6541.2550.550.00-21452.73%
ADBE220121C004700002022-01-20 3:30PM EST470.0046.9139.2544.35-10.46-18.23%1553578.17%
ADBE220121C004750002021-11-19 9:37AM EST475.00216.0581.7089.600.00-110457.06%
ADBE220121C004800002022-01-20 1:13PM EST480.0045.4528.7033.90+6.70+17.29%968552.64%
ADBE220121C004850002022-01-20 1:18PM EST485.0040.2021.5030.20+10.40+34.90%32292.00%
ADBE220121C004900002022-01-20 3:57PM EST490.0021.2217.1026.25-10.48-33.06%11582390.06%
ADBE220121C004950002022-01-20 10:11AM EST495.0034.0615.2519.75+8.21+31.76%22566.43%
ADBE220121C005000002022-01-20 12:53PM EST500.0027.9412.1013.35+5.94+27.00%3994843.85%
ADBE220121C005050002022-01-20 3:57PM EST505.008.508.159.40-7.35-46.37%34540.20%
ADBE220121C005075002022-01-20 3:58PM EST507.507.356.507.65-7.55-50.67%44438.72%
ADBE220121C005100002022-01-20 3:57PM EST510.005.465.456.25-6.74-55.25%1732938.57%
ADBE220121C005125002022-01-20 3:59PM EST512.504.044.004.95-6.26-60.78%96837.96%
ADBE220121C005150002022-01-20 3:59PM EST515.003.003.103.75-4.00-57.14%2421236.84%
ADBE220121C005175002022-01-20 3:58PM EST517.502.252.002.83-4.60-67.15%4617136.43%
ADBE220121C005200002022-01-20 3:59PM EST520.001.771.612.16-3.73-67.82%1091,40936.67%
ADBE220121C005225002022-01-20 3:35PM EST522.501.990.982.01-2.59-56.55%5611840.38%
ADBE220121C005250002022-01-20 3:58PM EST525.000.890.771.11-2.21-71.29%14428036.16%
ADBE220121C005275002022-01-20 3:56PM EST527.500.610.550.79-1.89-75.60%12211236.26%
ADBE220121C005300002022-01-20 3:58PM EST530.000.440.390.57-1.62-78.64%48449536.67%
ADBE220121C005325002022-01-20 3:58PM EST532.500.270.280.45-1.13-80.71%707637.92%
ADBE220121C005350002022-01-20 3:47PM EST535.000.330.120.52-0.67-67.00%22849442.53%
ADBE220121C005400002022-01-20 3:48PM EST540.000.160.060.20-0.49-75.38%8961,48440.58%
ADBE220121C005450002022-01-20 3:58PM EST545.000.150.000.25-0.18-54.55%3831,30847.85%
ADBE220121C005500002022-01-20 3:47PM EST550.000.050.030.16-0.16-76.19%1931,12049.61%
ADBE220121C005550002022-01-20 3:41PM EST555.000.040.010.15-0.16-80.00%8466554.10%
ADBE220121C005600002022-01-20 3:59PM EST560.000.050.040.08-0.08-61.54%1131,42052.15%
ADBE220121C005650002022-01-20 3:32PM EST565.000.030.010.10-0.04-57.14%3142855.86%
ADBE220121C005700002022-01-20 2:53PM EST570.000.030.020.03-0.02-40.00%854,59755.08%
ADBE220121C005750002022-01-20 2:46PM EST575.000.020.000.08-0.05-71.43%4190362.11%
ADBE220121C005800002022-01-20 2:33PM EST580.000.020.000.050.00-4495662.89%
ADBE220121C005850002022-01-20 10:54AM EST585.000.060.000.05+0.05+500.00%41,18166.80%
ADBE220121C005900002022-01-20 11:37AM EST590.000.010.000.01-0.01-50.00%774460.94%
ADBE220121C005950002022-01-20 9:31AM EST595.000.150.000.08+0.10+200.00%123777.73%
ADBE220121C006000002022-01-20 1:16PM EST600.000.010.000.010.00-1322,69667.19%
ADBE220121C006050002022-01-20 12:23PM EST605.000.020.000.030.00-827078.13%
ADBE220121C006100002022-01-20 2:45PM EST610.000.010.000.09-0.02-66.67%438190.23%
ADBE220121C006150002022-01-20 11:24AM EST615.000.010.000.010.00-995378.13%
ADBE220121C006200002022-01-20 12:23PM EST620.000.010.000.010.00-181,57881.25%
ADBE220121C006250002022-01-18 11:18AM EST625.000.010.000.020.00-1468287.50%
ADBE220121C006300002022-01-19 3:54PM EST630.000.030.000.010.00-336087.50%
ADBE220121C006350002022-01-20 10:30AM EST635.000.010.000.01-0.02-66.67%130889.06%
ADBE220121C006400002022-01-20 1:12PM EST640.000.010.000.020.00-21,12496.88%
ADBE220121C006450002022-01-18 9:55AM EST645.000.020.000.030.00-1281103.91%
ADBE220121C006500002022-01-20 3:29PM EST650.000.010.000.010.00-31,93596.88%
ADBE220121C006550002022-01-13 3:01PM EST655.000.010.000.110.00-8125124.22%
ADBE220121C006600002022-01-20 1:24PM EST660.000.020.000.03+0.01+100.00%31,148112.50%
ADBE220121C006650002022-01-20 1:24PM EST665.000.010.000.02-0.04-80.00%1190112.50%
ADBE220121C006700002022-01-18 3:26PM EST670.000.020.000.010.00-39283109.38%
ADBE220121C006750002022-01-20 2:30PM EST675.000.030.000.01-0.16-84.21%2634112.50%
ADBE220121C006800002022-01-18 10:25AM EST680.000.050.000.050.00-11,132130.47%
ADBE220121C006850002022-01-20 3:28PM EST685.000.030.000.02-0.03-50.00%7321123.44%
ADBE220121C006900002022-01-18 1:39PM EST690.000.010.000.050.00-3592136.72%
ADBE220121C006950002022-01-20 3:28PM EST695.000.060.000.05+0.01+20.00%16551139.06%
ADBE220121C007000002022-01-20 11:07AM EST700.000.010.000.010.00-13,179125.00%
ADBE220121C007050002022-01-20 1:05PM EST705.000.020.000.03+0.01+100.00%1193139.06%
ADBE220121C007100002022-01-13 12:42PM EST710.000.010.000.030.00-101,114142.19%
ADBE220121C007150002022-01-07 1:04PM EST715.000.070.000.030.00-13265145.31%
ADBE220121C007200002022-01-19 1:45PM EST720.000.010.000.030.00-1656146.88%
ADBE220121C007250002022-01-19 1:54PM EST725.000.010.000.030.00-3337150.00%
ADBE220121C007300002022-01-18 10:25AM EST730.000.020.000.030.00-1244153.13%
ADBE220121C007350002022-01-20 12:50PM EST735.000.010.000.030.00-2129154.69%
ADBE220121C007400002022-01-20 12:50PM EST740.000.030.000.01+0.02+200.00%7463143.75%
ADBE220121C007450002021-12-30 9:46AM EST745.000.270.000.100.00-145178.13%
ADBE220121C007500002022-01-19 1:52PM EST750.000.030.000.020.00-1299159.38%
ADBE220121C007550002022-01-12 11:48AM EST755.000.040.000.060.00-1692175.00%
ADBE220121C007600002022-01-20 2:10PM EST760.000.010.000.05-0.01-50.00%1838175.00%
ADBE220121C007650002022-01-10 2:29PM EST765.000.030.000.060.00-14245181.25%
ADBE220121C007700002022-01-10 2:30PM EST770.000.030.000.060.00-4261183.59%
ADBE220121C007750002022-01-12 3:45PM EST775.000.020.000.110.00-123196.09%
ADBE220121C007800002022-01-11 12:59PM EST780.000.040.000.100.00-11,560196.88%
ADBE220121C007850002022-01-12 11:47AM EST785.000.010.000.110.00-158201.56%
ADBE220121C007900002021-12-27 1:20PM EST790.000.100.000.110.00-661204.30%
ADBE220121C007950002021-12-27 11:26AM EST795.000.210.000.110.00-2108207.03%
ADBE220121C008000002022-01-20 3:24PM EST800.000.010.000.100.00-2482207.81%
ADBE220121C008050002022-01-13 3:45PM EST805.000.010.000.110.00-554212.11%
ADBE220121C008100002022-01-03 1:35PM EST810.000.100.000.110.00-1100214.84%
ADBE220121C008150002021-12-21 12:30PM EST815.000.230.000.100.00-148215.63%
ADBE220121C008200002021-12-23 3:31PM EST820.000.090.000.100.00-8106217.97%
ADBE220121C008250002022-01-06 12:37PM EST825.000.090.000.110.00-112221.88%
ADBE220121C008300002022-01-10 3:22PM EST830.000.020.000.110.00-320225.00%
ADBE220121C008350002021-12-23 3:29PM EST835.000.080.000.110.00-12227.34%
ADBE220121C008400002021-12-28 9:42AM EST840.000.230.000.110.00-1191229.69%
ADBE220121C008450002021-12-15 3:31PM EST845.000.230.000.230.00-12248.83%
ADBE220121C008500002022-01-13 12:42PM EST850.000.010.000.100.00-20159232.81%
ADBE220121C008550002022-01-18 10:12AM EST855.000.010.000.110.00-3101236.72%
ADBE220121C008600002021-12-21 3:59PM EST860.000.080.000.100.00-172237.50%
ADBE220121C008650002021-12-30 11:52AM EST865.000.040.000.110.00--10241.41%
ADBE220121C008700002021-12-30 12:42PM EST870.000.050.000.100.00--1242.19%
ADBE220121C008750002021-12-30 12:42PM EST875.000.050.000.110.00-19246.09%
ADBE220121C008800002021-12-30 12:42PM EST880.000.060.000.110.00-133248.44%
ADBE220121C008850002022-01-03 9:44AM EST885.000.050.000.050.00-4121234.38%
ADBE220121C008900002022-01-05 9:32AM EST890.000.040.000.050.00-683237.50%
ADBE220121C008950002022-01-05 1:03PM EST895.000.030.000.110.00-12255.47%
ADBE220121C009000002022-01-14 10:14AM EST900.000.070.000.070.00-2134248.44%
ADBE220121C009050002022-01-05 9:47AM EST905.000.040.000.050.00-7279243.75%
ADBE220121C009100002021-12-30 12:45PM EST910.000.050.000.110.00--5262.50%
ADBE220121C009150002021-12-30 12:44PM EST915.000.050.000.110.00-66264.06%
ADBE220121C009200002021-11-22 11:23AM EST920.000.860.000.430.00-1530304.10%
ADBE220121C009300002021-11-19 2:24PM EST930.001.000.000.460.00-128311.13%
ADBE220121C009350002021-12-30 11:35AM EST935.000.050.000.110.00-512273.44%
ADBE220121C009400002021-11-22 10:34AM EST940.001.000.000.430.00-1112313.67%
ADBE220121C009450002021-11-16 10:18AM EST945.000.580.000.590.00-11326.95%
ADBE220121C009550002022-01-03 9:44AM EST955.000.020.000.050.00-100124264.06%
ADBE220121C009600002021-11-19 2:43PM EST960.000.830.001.030.00-3224356.64%
ADBE220121C009650002021-11-29 1:53PM EST965.000.690.000.430.00-117325.39%
ADBE220121C009700002021-12-01 10:12AM EST970.000.710.000.430.00--20327.54%
ADBE220121C009750002021-12-01 10:12AM EST975.000.690.000.430.00--21329.69%
ADBE220121C009800002021-12-28 1:36PM EST980.000.010.000.010.00-138243.75%
ADBE220121C009900002022-01-05 9:34AM EST990.000.040.000.020.00--10259.38%
ADBE220121C010000002021-12-10 2:01PM EST1,000.000.090.000.230.00-107320.31%
ADBE220121C010100002021-12-01 10:11AM EST1,010.000.430.000.420.00--39344.53%
ADBE220121C010200002022-01-05 9:36AM EST1,020.000.020.000.030.00-162278.13%
ADBE220121C010400002022-01-05 9:33AM EST1,040.000.040.000.020.00-1033278.13%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220121P001300002022-01-18 1:55PM EST130.000.010.000.110.00-21560628.13%
ADBE220121P001350002021-11-22 10:36AM EST135.000.050.000.400.00-2303694.53%
ADBE220121P001400002021-11-03 10:52AM EST140.000.040.000.630.00-265712.11%
ADBE220121P001450002021-11-10 6:52AM EST145.000.220.002.530.00-10837.31%
ADBE220121P001500002021-10-18 10:16AM EST150.000.280.001.040.00-1120718.95%
ADBE220121P001550002021-11-10 6:52AM EST155.000.460.000.560.00-259649.22%
ADBE220121P001600002021-12-16 2:07PM EST160.000.010.000.270.00-1361584.38%
ADBE220121P001650002021-11-10 6:52AM EST165.000.320.000.560.00-1618616.41%
ADBE220121P001700002021-11-10 6:52AM EST170.000.580.000.560.00-1119601.17%
ADBE220121P001750002021-11-10 6:52AM EST175.000.400.010.940.00-271625.39%
ADBE220121P001800002021-11-10 6:52AM EST180.000.230.000.560.00-1154571.48%
ADBE220121P001850002021-11-10 6:52AM EST185.000.620.000.560.00-1113557.03%
ADBE220121P001900002021-11-10 6:52AM EST190.000.540.000.560.00-20100543.36%
ADBE220121P001950002021-11-10 6:52AM EST195.000.750.000.560.00-9121529.69%
ADBE220121P002000002021-12-03 3:40PM EST200.000.150.000.400.00-1535497.27%
ADBE220121P002100002021-11-19 1:17PM EST210.000.060.000.780.00-3240511.72%
ADBE220121P002200002022-01-03 9:57AM EST220.000.050.000.110.00-1513393.75%
ADBE220121P002300002021-12-27 12:05PM EST230.000.050.000.110.00-2545375.00%
ADBE220121P002350002021-11-10 6:52AM EST235.000.540.000.930.00-1119461.72%
ADBE220121P002400002022-01-10 2:21PM EST240.000.010.000.110.00-1302355.47%
ADBE220121P002450002021-11-10 6:52AM EST245.001.810.171.720.00-12485.55%
ADBE220121P002500002022-01-07 1:39PM EST250.000.020.000.110.00-2771337.50%
ADBE220121P002550002021-10-18 10:42AM EST255.000.540.031.040.00-1050424.81%
ADBE220121P002600002021-12-20 11:14AM EST260.000.120.000.110.00-1157320.31%
ADBE220121P002650002021-11-10 6:52AM EST265.000.400.000.810.00-17166388.67%
ADBE220121P002700002021-12-16 3:42PM EST270.000.100.000.270.00-1110332.03%
ADBE220121P002750002021-11-10 6:52AM EST275.000.750.000.840.00-2238370.31%
ADBE220121P002800002021-12-28 2:20PM EST280.000.030.000.110.00-1185287.50%
ADBE220121P002850002022-01-03 12:50PM EST285.000.030.000.100.00-5186276.56%
ADBE220121P002900002022-01-07 1:40PM EST290.000.020.000.100.00-3318268.75%
ADBE220121P002950002022-01-03 12:50PM EST295.000.030.000.100.00-6144260.94%
ADBE220121P003000002022-01-13 10:31AM EST300.000.020.000.030.00-2987228.13%
ADBE220121P003050002022-01-10 1:46PM EST305.000.040.000.070.00-5216239.06%
ADBE220121P003100002022-01-10 1:59PM EST310.000.020.000.100.00-1742239.06%
ADBE220121P003150002021-12-22 11:42AM EST315.000.100.000.110.00-10224234.38%
ADBE220121P003200002022-01-14 12:46PM EST320.000.030.000.020.00-10430196.88%
ADBE220121P003250002022-01-11 2:39PM EST325.000.010.000.020.00-17357190.63%
ADBE220121P003300002022-01-20 11:27AM EST330.000.020.000.02-0.01-33.33%1225184.38%
ADBE220121P003350002022-01-10 11:47AM EST335.000.050.000.060.00-823195.31%
ADBE220121P003400002022-01-10 11:28AM EST340.000.050.000.030.00-4565178.13%
ADBE220121P003450002022-01-19 9:48AM EST345.000.020.000.030.00-299171.88%
ADBE220121P003500002022-01-20 1:54PM EST350.000.030.000.03+0.02+200.00%11,252165.63%
ADBE220121P003550002022-01-06 9:30AM EST355.000.080.000.030.00-111159.38%
ADBE220121P003600002022-01-14 11:32AM EST360.000.050.000.030.00-1815154.69%
ADBE220121P003650002022-01-20 3:53PM EST365.000.020.000.10-0.01-33.33%1010166.02%
ADBE220121P003700002022-01-12 10:12AM EST370.000.050.000.100.00-1666160.16%
ADBE220121P003750002022-01-19 9:56AM EST375.000.010.000.050.00-3355143.75%
ADBE220121P003800002022-01-20 3:53PM EST380.000.020.000.020.00-121,338128.13%
ADBE220121P003850002022-01-18 10:32AM EST385.000.030.000.030.00-459126.56%
ADBE220121P003900002022-01-18 10:31AM EST390.000.040.000.030.00-11,256121.88%
ADBE220121P003950002022-01-18 10:42AM EST395.000.030.000.030.00-495115.63%
ADBE220121P004000002022-01-20 3:54PM EST400.000.020.020.13-0.01-33.33%311,698129.69%
ADBE220121P004050002022-01-18 12:46PM EST405.000.030.000.05-0.02-40.00%1217110.94%
ADBE220121P004100002022-01-20 3:54PM EST410.000.030.000.07-0.13-81.25%16718108.59%
ADBE220121P004150002022-01-20 3:54PM EST415.000.010.000.04-0.01-50.00%1026497.66%
ADBE220121P004200002022-01-20 3:16PM EST420.000.030.000.09-0.05-62.50%21,682100.39%
ADBE220121P004250002022-01-19 2:19PM EST425.000.040.000.130.00-41,08198.83%
ADBE220121P004300002022-01-19 1:58PM EST430.000.030.010.030.00-71,15482.03%
ADBE220121P004350002022-01-19 10:09AM EST435.000.040.000.050.00-128578.91%
ADBE220121P004400002022-01-20 3:21PM EST440.000.010.000.06-0.07-87.50%399175.39%
ADBE220121P004450002022-01-19 3:42PM EST445.000.050.000.120.00-3133775.78%
ADBE220121P004500002022-01-20 3:41PM EST450.000.040.010.12-0.04-50.00%141,89170.90%
ADBE220121P004550002022-01-20 3:58PM EST455.000.040.010.22-0.07-63.64%1512170.31%
ADBE220121P004600002022-01-20 11:56AM EST460.000.020.010.05-0.14-87.50%151,43154.69%
ADBE220121P004650002022-01-20 12:26PM EST465.000.030.020.30-0.03-50.00%1958961.62%
ADBE220121P004700002022-01-20 3:49PM EST470.000.030.010.06-0.12-80.00%411,45348.44%
ADBE220121P004750002022-01-20 2:48PM EST475.000.060.030.11-0.17-73.91%1562946.78%
ADBE220121P004800002022-01-20 3:59PM EST480.000.170.090.21-0.14-45.16%1711,40845.51%
ADBE220121P004850002022-01-20 3:55PM EST485.000.360.210.61-0.10-21.74%10793348.88%
ADBE220121P004900002022-01-20 3:58PM EST490.000.620.460.75-0.18-22.50%561,48243.60%
ADBE220121P004950002022-01-20 3:58PM EST495.000.930.751.12-0.20-17.70%11658040.28%
ADBE220121P005000002022-01-20 3:59PM EST500.001.751.311.84-0.01-0.57%3054,42238.16%
ADBE220121P005050002022-01-20 3:59PM EST505.002.842.603.20+0.34+13.60%27874537.67%
ADBE220121P005075002022-01-20 3:53PM EST507.504.003.254.15+1.38+52.67%19615737.70%
ADBE220121P005100002022-01-20 3:58PM EST510.004.954.405.20+1.15+30.26%4341,07437.26%
ADBE220121P005125002022-01-20 3:53PM EST512.505.405.306.00+1.98+57.89%658633.97%
ADBE220121P005150002022-01-20 3:58PM EST515.007.826.108.25+3.11+66.03%59888939.26%
ADBE220121P005175002022-01-20 3:59PM EST517.508.667.659.85+2.90+50.35%6813339.14%
ADBE220121P005200002022-01-20 3:52PM EST520.0010.0010.3011.95+2.00+25.00%5971,81641.75%
ADBE220121P005225002022-01-20 3:31PM EST522.508.0012.0014.30+1.00+14.29%4514645.78%
ADBE220121P005250002022-01-20 3:30PM EST525.009.7513.4516.70-0.13-1.32%27966649.87%
ADBE220121P005275002022-01-20 3:33PM EST527.5012.2014.2518.70+2.10+20.79%5510150.00%
ADBE220121P005300002022-01-20 3:57PM EST530.0019.9014.5024.00+4.90+32.67%11570278.67%
ADBE220121P005325002022-01-20 2:15PM EST532.5010.2318.5025.35-4.12-28.71%231874.02%
ADBE220121P005350002022-01-20 3:53PM EST535.0022.3221.2527.60+6.28+39.15%7944476.42%
ADBE220121P005400002022-01-20 3:57PM EST540.0028.9724.7530.85+7.37+34.12%781,22266.75%
ADBE220121P005450002022-01-20 3:58PM EST545.0035.0930.6535.95+16.99+93.87%841,51075.49%
ADBE220121P005500002022-01-20 3:58PM EST550.0040.0538.5541.05+6.00+17.62%1561,43864.16%
ADBE220121P005550002022-01-20 3:43PM EST555.0040.3843.4045.90+3.58+9.73%1739766.55%
ADBE220121P005600002022-01-20 2:38PM EST560.0037.5648.0051.15-3.49-8.50%551,23870.07%
ADBE220121P005650002022-01-20 2:38PM EST565.0042.5650.9055.80+3.06+7.75%25510101.00%
ADBE220121P005700002022-01-20 2:54PM EST570.0047.6255.9061.10+0.48+1.02%303,942112.09%
ADBE220121P005750002022-01-20 2:32PM EST575.0052.0060.8565.80+0.02+0.04%6419113.67%
ADBE220121P005800002022-01-20 3:58PM EST580.0070.0066.1570.85+9.99+16.65%21694120.68%
ADBE220121P005850002022-01-20 3:30PM EST585.0067.5371.8576.20-0.02-0.03%121,492132.59%
ADBE220121P005900002022-01-20 11:21AM EST590.0061.4675.8581.10-8.84-12.57%7117137.01%
ADBE220121P005950002022-01-20 12:31PM EST595.0067.6580.8586.45-7.65-10.16%16130148.78%
ADBE220121P006000002022-01-20 2:54PM EST600.0077.5385.8090.85-0.47-0.60%322,984144.14%
ADBE220121P006050002022-01-20 2:54PM EST605.0082.1389.3598.80-3.21-3.76%289193.68%
ADBE220121P006100002022-01-20 3:32PM EST610.0093.8595.85101.00+4.90+5.51%40172158.20%
ADBE220121P006150002022-01-20 12:52PM EST615.0086.60100.65106.60-9.05-9.46%32206174.59%
ADBE220121P006200002022-01-20 2:47PM EST620.0097.19105.70110.65-4.78-4.69%421,999161.72%
ADBE220121P006250002022-01-20 2:47PM EST625.00102.33110.90116.20+3.41+3.45%8322178.37%
ADBE220121P006300002022-01-20 1:21PM EST630.00104.65115.95122.15-11.35-9.78%1575200.54%
ADBE220121P006350002022-01-20 10:41AM EST635.00106.88119.40128.85+5.87+5.81%134231.13%
ADBE220121P006400002022-01-20 10:30AM EST640.00114.20125.85130.80-6.56-5.43%3164185.50%
ADBE220121P006450002022-01-20 10:26AM EST645.00119.00129.50139.00+0.95+0.80%135125.00%
ADBE220121P006500002022-01-20 12:26PM EST650.00122.23135.90140.90-3.00-2.40%1157197.66%
ADBE220121P006550002022-01-19 2:31PM EST655.00134.21139.10148.600.00-336250.29%
ADBE220121P006600002022-01-20 12:52PM EST660.00132.60145.75151.30-9.28-6.54%2160216.16%
ADBE220121P006650002022-01-19 9:54AM EST665.00140.99150.80157.350.00-1257241.14%
ADBE220121P006700002022-01-11 10:55AM EST670.00131.97154.00163.900.00-164270.83%
ADBE220121P006750002022-01-11 2:47PM EST675.00144.28159.00168.900.00-493276.10%
ADBE220121P006800002022-01-18 9:30AM EST680.00170.40164.10174.000.00-151282.76%
ADBE220121P006850002022-01-20 3:37PM EST685.00170.15169.45179.00+17.20+11.25%122148.44%
ADBE220121P006900002022-01-20 12:45PM EST690.00161.64174.15183.75-19.20-10.62%14289.23%
ADBE220121P006950002022-01-10 9:41AM EST695.00192.00179.70189.000.00-10172.46%
ADBE220121P007000002021-12-23 3:24PM EST700.00129.32184.45193.850.00-114100.00%
ADBE220121P007050002021-12-20 10:07AM EST705.00159.55181.55188.950.00-1000.00%
ADBE220121P007100002021-12-15 2:59PM EST710.0098.40185.00194.500.00-400.00%
ADBE220121P007150002021-12-07 1:00PM EST715.0076.90197.80205.200.00-714234.47%
ADBE220121P007200002021-12-22 9:34AM EST720.00163.00204.00213.200.00-51309.13%
ADBE220121P007250002021-12-14 10:11AM EST725.00109.55200.70207.800.00-100.00%
ADBE220121P007300002021-12-06 12:43PM EST730.00119.30210.50219.550.00-12213.67%
ADBE220121P007350002021-11-26 10:41AM EST735.0072.20160.05167.950.00-230.00%
ADBE220121P007400002021-12-17 11:54AM EST740.00190.59216.30223.950.00-1900.00%
ADBE220121P007450002021-12-08 9:55AM EST745.00103.15235.80242.550.00-11348.17%
ADBE220121P007500002021-12-15 9:58AM EST750.00134.25225.00234.000.00-100.00%
ADBE220121P007550002021-12-14 11:03AM EST755.00143.95231.10237.750.00-500.00%
ADBE220121P007600002021-12-07 10:37AM EST760.00111.50241.55250.500.00-91279.59%
ADBE220121P007650002021-12-14 10:02AM EST765.00151.45241.00248.050.00-100.00%
ADBE220121P007800002021-12-14 10:15AM EST780.00166.40256.05262.750.00-400.00%
ADBE220121P007850002021-11-26 10:44AM EST785.00116.90210.00217.950.00-100.00%
ADBE220121P007900002021-12-21 2:29PM EST790.00232.54274.15283.550.00-10375.73%
ADBE220121P007950002021-11-30 12:33PM EST795.00122.40219.80229.500.00-200.00%
ADBE220121P008000002021-12-21 9:38AM EST800.00255.00284.35293.850.00-50389.21%
ADBE220121P008150002021-12-13 11:37AM EST815.00154.95278.30285.250.00-400.00%
ADBE220121P008200002021-12-08 3:53PM EST820.00168.70304.50313.750.00-10403.08%
ADBE220121P008250002021-12-14 11:13AM EST825.00214.55300.85306.600.00-100.00%
ADBE220121P008300002022-01-18 12:13AM EST830.00327.20314.00323.600.00--0407.86%
ADBE220121P008350002022-01-07 10:55AM EST835.00330.60319.70329.000.00-10258.20%
ADBE220121P008400002021-12-16 10:16AM EST840.00264.00315.00324.500.00-100.00%
ADBE220121P008450002021-12-13 12:09AM EST845.00197.000.000.000.00--00.00%
ADBE220121P008500002021-11-22 10:12AM EST850.00156.93283.55289.600.00-3400.00%
ADBE220121P008600002022-01-05 9:30AM EST860.00331.85344.15354.000.00-10437.60%
ADBE220121P008650002021-11-11 10:03AM EST865.00217.90208.85212.050.00--50.00%
ADBE220121P008700002021-12-13 12:09AM EST870.00215.05336.25344.850.00--00.00%
ADBE220121P008750002021-12-14 9:51AM EST875.00250.40351.00356.450.00--00.00%
ADBE220121P008800002021-12-06 10:02AM EST880.00269.35345.35352.050.00-200.00%
ADBE220121P008900002021-11-04 11:51AM EST890.00218.30271.90275.750.00--10.00%
ADBE220121P008950002021-11-19 10:26AM EST895.00198.40333.75343.000.00-200.00%
ADBE220121P009000002021-11-10 6:52AM EST900.00261.00241.30250.500.00--00.00%
ADBE220121P009050002021-11-19 10:26AM EST905.00208.30343.55352.550.00-200.00%
ADBE220121P009100002021-12-14 9:44AM EST910.00280.30385.60393.350.00--00.00%
ADBE220121P009200002021-11-10 6:52AM EST920.00263.45261.20270.450.00-300.00%
ADBE220121P009250002021-11-18 10:10AM EST925.00254.40363.75373.000.00--00.00%
ADBE220121P009300002021-11-30 3:50PM EST930.00255.90354.85364.500.00--00.00%
ADBE220121P009350002021-11-19 10:33AM EST935.00239.45373.80383.000.00-400.00%
ADBE220121P009400002021-12-03 9:31AM EST940.00286.10368.25377.500.00-100.00%
ADBE220121P009550002021-12-06 11:02AM EST955.00333.05419.95427.550.00-100.00%
ADBE220121P009600002021-11-19 10:25AM EST960.00262.55398.80407.550.00-300.00%
ADBE220121P009800002022-01-13 10:58AM EST980.00460.05464.15473.800.00-10512.65%
ADBE220121P009850002022-01-18 12:13AM EST985.00463.42470.00479.000.00-10352.54%
ADBE220121P009900002021-12-16 11:35AM EST990.00419.80465.05474.500.00-100.00%
ADBE220121P009950002021-11-19 10:33AM EST995.00299.15433.80443.000.00-900.00%