Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220121C00130000 | 2021-12-28 9:31AM EST | 130.00 | 447.80 | 376.10 | 385.60 | 0.00 | - | 1 | 14 | 50.00% |
| ADBE220121C00135000 | 2021-12-08 10:02AM EST | 135.00 | 511.15 | 369.20 | 374.85 | 0.00 | - | 2 | 79 | 0.00% |
| ADBE220121C00140000 | 2021-12-16 9:51AM EST | 140.00 | 448.55 | 375.50 | 384.85 | 0.00 | - | 2 | 12 | 1,282.72% |
| ADBE220121C00145000 | 2021-12-16 9:39AM EST | 145.00 | 433.89 | 370.50 | 380.00 | 0.00 | - | 1 | 2 | 1,252.44% |
| ADBE220121C00150000 | 2021-12-16 9:39AM EST | 150.00 | 426.80 | 365.50 | 375.00 | 0.00 | - | 5 | 2 | 1,220.70% |
| ADBE220121C00155000 | 2022-01-05 9:30AM EST | 155.00 | 373.35 | 351.00 | 360.50 | 0.00 | - | - | 0 | 1,007.81% |
| ADBE220121C00160000 | 2021-11-10 6:52AM EST | 160.00 | 270.00 | 490.00 | 496.60 | 0.00 | - | 1 | 8 | 5,011.91% |
| ADBE220121C00165000 | 2021-12-16 9:33AM EST | 165.00 | 402.45 | 350.50 | 359.90 | 0.00 | - | 2 | 5 | 1,130.91% |
| ADBE220121C00170000 | 2021-11-10 6:52AM EST | 170.00 | 302.00 | 481.45 | 489.65 | 0.00 | - | - | 3 | 4,594.43% |
| ADBE220121C00175000 | 2022-01-05 9:53AM EST | 175.00 | 361.57 | 331.00 | 339.05 | 0.00 | - | 1 | 1 | 845.22% |
| ADBE220121C00180000 | 2021-11-10 6:52AM EST | 180.00 | 326.25 | 473.40 | 476.60 | 0.00 | - | 2 | 3 | 4,169.24% |
| ADBE220121C00185000 | 2021-12-16 9:40AM EST | 185.00 | 398.10 | 331.00 | 339.95 | 0.00 | - | - | 1 | 1,034.42% |
| ADBE220121C00190000 | 2022-01-18 9:30AM EST | 190.00 | 316.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220121C00195000 | 2021-11-10 6:52AM EST | 195.00 | 291.66 | 455.35 | 464.35 | 0.00 | - | 1 | 17 | 3,725.73% |
| ADBE220121C00200000 | 2022-01-19 3:46PM EST | 200.00 | 319.50 | 308.90 | 314.30 | 0.00 | - | 1 | 210 | 587.11% |
| ADBE220121C00210000 | 2022-01-10 1:47PM EST | 210.00 | 307.58 | 296.10 | 305.50 | 0.00 | - | 1 | 1 | 770.70% |
| ADBE220121C00220000 | 2022-01-05 2:50PM EST | 220.00 | 298.04 | 286.00 | 295.70 | 0.00 | - | 4 | 22 | 50.00% |
| ADBE220121C00230000 | 2022-01-18 11:12AM EST | 230.00 | 281.94 | 276.00 | 285.50 | 0.00 | - | 1 | 73 | 700.54% |
| ADBE220121C00235000 | 2021-12-15 9:31AM EST | 235.00 | 386.15 | 281.00 | 289.95 | 0.00 | - | 5 | 42 | 818.41% |
| ADBE220121C00240000 | 2022-01-07 10:40AM EST | 240.00 | 268.20 | 266.00 | 275.50 | 0.00 | - | 2 | 2 | 667.77% |
| ADBE220121C00245000 | 2021-11-10 6:52AM EST | 245.00 | 255.53 | 405.60 | 415.00 | 0.00 | - | 1 | 3 | 2,836.69% |
| ADBE220121C00250000 | 2022-01-10 2:23PM EST | 250.00 | 272.50 | 256.05 | 265.55 | 0.00 | - | 4 | 4 | 637.89% |
| ADBE220121C00255000 | 2022-01-20 9:43AM EST | 255.00 | 275.00 | 251.20 | 260.70 | +10.75 | +4.07% | 6 | 10 | 348.44% |
| ADBE220121C00260000 | 2022-01-19 2:04PM EST | 260.00 | 265.45 | 246.05 | 255.55 | 0.00 | - | 2 | 0 | 607.62% |
| ADBE220121C00265000 | 2022-01-19 9:54AM EST | 265.00 | 261.34 | 241.20 | 250.70 | 0.00 | - | 1 | 0 | 330.47% |
| ADBE220121C00270000 | 2022-01-19 9:55AM EST | 270.00 | 257.26 | 236.20 | 245.55 | 0.00 | - | 1 | 1 | 282.81% |
| ADBE220121C00275000 | 2021-11-10 6:52AM EST | 275.00 | 146.87 | 376.00 | 385.00 | 0.00 | - | 1 | 45 | 2,485.06% |
| ADBE220121C00280000 | 2022-01-18 10:03AM EST | 280.00 | 231.20 | 226.00 | 235.00 | 0.00 | - | 1 | 60 | 535.01% |
| ADBE220121C00285000 | 2021-10-27 9:54AM EST | 285.00 | 359.00 | 373.85 | 382.30 | 0.00 | - | 1 | 208 | 2,489.94% |
| ADBE220121C00290000 | 2022-01-13 3:31PM EST | 290.00 | 230.00 | 216.00 | 225.50 | 0.00 | - | 1 | 8 | 521.92% |
| ADBE220121C00295000 | 2022-01-11 3:20PM EST | 295.00 | 236.00 | 211.00 | 220.30 | 0.00 | - | 1 | 2 | 503.52% |
| ADBE220121C00300000 | 2022-01-20 2:26PM EST | 300.00 | 224.00 | 206.00 | 215.45 | -2.00 | -0.88% | 1 | 44 | 494.43% |
| ADBE220121C00305000 | 2022-01-06 9:48AM EST | 305.00 | 212.00 | 201.05 | 210.65 | 0.00 | - | 1 | 11 | 50.00% |
| ADBE220121C00310000 | 2022-01-20 3:22PM EST | 310.00 | 208.85 | 198.85 | 204.25 | +1.25 | +0.60% | 1 | 166 | 328.13% |
| ADBE220121C00315000 | 2022-01-19 12:07PM EST | 315.00 | 208.88 | 191.05 | 201.00 | 0.00 | - | 1 | 2 | 264.84% |
| ADBE220121C00320000 | 2022-01-20 12:49PM EST | 320.00 | 206.70 | 186.00 | 195.50 | +4.50 | +2.23% | 1 | 31 | 445.51% |
| ADBE220121C00325000 | 2022-01-18 2:19PM EST | 325.00 | 190.00 | 181.00 | 190.00 | 0.00 | - | 2 | 16 | 421.73% |
| ADBE220121C00330000 | 2022-01-18 11:34AM EST | 330.00 | 180.00 | 176.15 | 185.75 | 0.00 | - | 1 | 37 | 226.95% |
| ADBE220121C00335000 | 2021-12-15 3:53PM EST | 335.00 | 295.60 | 180.50 | 190.00 | 0.00 | - | - | 1 | 496.92% |
| ADBE220121C00340000 | 2022-01-19 1:09PM EST | 340.00 | 187.27 | 168.90 | 174.35 | 0.00 | - | 2 | 231 | 278.42% |
| ADBE220121C00350000 | 2022-01-20 12:32PM EST | 350.00 | 177.10 | 156.00 | 165.40 | +5.61 | +3.27% | 5 | 62 | 373.10% |
| ADBE220121C00355000 | 2022-01-18 2:56PM EST | 355.00 | 160.33 | 151.00 | 160.35 | 0.00 | - | 1 | 1 | 360.89% |
| ADBE220121C00360000 | 2022-01-19 2:04PM EST | 360.00 | 164.30 | 148.90 | 154.20 | 0.00 | - | 3 | 484 | 240.04% |
| ADBE220121C00370000 | 2022-01-20 12:52PM EST | 370.00 | 157.60 | 136.30 | 145.50 | +7.68 | +5.12% | 5 | 54 | 159.77% |
| ADBE220121C00375000 | 2021-12-16 9:35AM EST | 375.00 | 200.65 | 140.50 | 149.05 | 0.00 | - | - | 3 | 387.28% |
| ADBE220121C00380000 | 2022-01-11 9:33AM EST | 380.00 | 144.30 | 129.35 | 134.20 | 0.00 | - | 1 | 230 | 217.77% |
| ADBE220121C00385000 | 2022-01-19 2:04PM EST | 385.00 | 141.10 | 121.20 | 130.70 | 0.00 | - | 1 | 51 | 152.73% |
| ADBE220121C00390000 | 2022-01-18 11:12AM EST | 390.00 | 122.04 | 116.00 | 125.40 | 0.00 | - | 1 | 36 | 286.52% |
| ADBE220121C00395000 | 2021-12-14 10:34AM EST | 395.00 | 226.50 | 124.65 | 128.90 | 0.00 | - | 1 | 2 | 363.99% |
| ADBE220121C00400000 | 2022-01-20 2:43PM EST | 400.00 | 121.25 | 108.95 | 114.15 | +0.25 | +0.21% | 1 | 228 | 176.46% |
| ADBE220121C00410000 | 2022-01-19 11:19AM EST | 410.00 | 108.75 | 99.25 | 104.40 | 0.00 | - | 1 | 196 | 171.29% |
| ADBE220121C00415000 | 2021-12-21 10:25AM EST | 415.00 | 126.05 | 91.40 | 100.75 | 0.00 | - | 1 | 1 | 128.61% |
| ADBE220121C00420000 | 2022-01-20 12:53PM EST | 420.00 | 107.44 | 88.95 | 94.35 | +3.44 | +3.31% | 11 | 159 | 149.90% |
| ADBE220121C00425000 | 2022-01-18 11:45AM EST | 425.00 | 89.75 | 81.00 | 90.50 | 0.00 | - | 2 | 3 | 216.55% |
| ADBE220121C00430000 | 2022-01-20 12:52PM EST | 430.00 | 97.60 | 76.40 | 85.35 | +11.81 | +13.77% | 2 | 43 | 84.38% |
| ADBE220121C00435000 | 2021-11-26 9:33AM EST | 435.00 | 243.18 | 133.10 | 140.60 | 0.00 | - | 1 | 3 | 682.42% |
| ADBE220121C00440000 | 2022-01-20 12:52PM EST | 440.00 | 87.05 | 69.65 | 74.30 | -0.38 | -0.43% | 1 | 114 | 128.52% |
| ADBE220121C00445000 | 2022-01-04 10:40AM EST | 445.00 | 105.20 | 62.40 | 69.10 | 0.00 | - | 2 | 6 | 157.91% |
| ADBE220121C00450000 | 2022-01-20 3:40PM EST | 450.00 | 65.00 | 59.15 | 64.35 | -5.00 | -7.14% | 2 | 398 | 107.52% |
| ADBE220121C00455000 | 2022-01-10 1:31PM EST | 455.00 | 75.80 | 52.15 | 59.45 | 0.00 | - | 1 | 8 | 143.73% |
| ADBE220121C00460000 | 2022-01-20 1:13PM EST | 460.00 | 64.75 | 49.30 | 53.90 | -2.15 | -3.21% | 3 | 631 | 88.82% |
| ADBE220121C00465000 | 2022-01-06 9:38AM EST | 465.00 | 64.65 | 41.25 | 50.55 | 0.00 | - | 2 | 14 | 52.73% |
| ADBE220121C00470000 | 2022-01-20 3:30PM EST | 470.00 | 46.91 | 39.25 | 44.35 | -10.46 | -18.23% | 15 | 535 | 78.17% |
| ADBE220121C00475000 | 2021-11-19 9:37AM EST | 475.00 | 216.05 | 81.70 | 89.60 | 0.00 | - | 1 | 10 | 457.06% |
| ADBE220121C00480000 | 2022-01-20 1:13PM EST | 480.00 | 45.45 | 28.70 | 33.90 | +6.70 | +17.29% | 9 | 685 | 52.64% |
| ADBE220121C00485000 | 2022-01-20 1:18PM EST | 485.00 | 40.20 | 21.50 | 30.20 | +10.40 | +34.90% | 3 | 22 | 92.00% |
| ADBE220121C00490000 | 2022-01-20 3:57PM EST | 490.00 | 21.22 | 17.10 | 26.25 | -10.48 | -33.06% | 115 | 823 | 90.06% |
| ADBE220121C00495000 | 2022-01-20 10:11AM EST | 495.00 | 34.06 | 15.25 | 19.75 | +8.21 | +31.76% | 2 | 25 | 66.43% |
| ADBE220121C00500000 | 2022-01-20 12:53PM EST | 500.00 | 27.94 | 12.10 | 13.35 | +5.94 | +27.00% | 39 | 948 | 43.85% |
| ADBE220121C00505000 | 2022-01-20 3:57PM EST | 505.00 | 8.50 | 8.15 | 9.40 | -7.35 | -46.37% | 3 | 45 | 40.20% |
| ADBE220121C00507500 | 2022-01-20 3:58PM EST | 507.50 | 7.35 | 6.50 | 7.65 | -7.55 | -50.67% | 4 | 44 | 38.72% |
| ADBE220121C00510000 | 2022-01-20 3:57PM EST | 510.00 | 5.46 | 5.45 | 6.25 | -6.74 | -55.25% | 17 | 329 | 38.57% |
| ADBE220121C00512500 | 2022-01-20 3:59PM EST | 512.50 | 4.04 | 4.00 | 4.95 | -6.26 | -60.78% | 9 | 68 | 37.96% |
| ADBE220121C00515000 | 2022-01-20 3:59PM EST | 515.00 | 3.00 | 3.10 | 3.75 | -4.00 | -57.14% | 24 | 212 | 36.84% |
| ADBE220121C00517500 | 2022-01-20 3:58PM EST | 517.50 | 2.25 | 2.00 | 2.83 | -4.60 | -67.15% | 46 | 171 | 36.43% |
| ADBE220121C00520000 | 2022-01-20 3:59PM EST | 520.00 | 1.77 | 1.61 | 2.16 | -3.73 | -67.82% | 109 | 1,409 | 36.67% |
| ADBE220121C00522500 | 2022-01-20 3:35PM EST | 522.50 | 1.99 | 0.98 | 2.01 | -2.59 | -56.55% | 56 | 118 | 40.38% |
| ADBE220121C00525000 | 2022-01-20 3:58PM EST | 525.00 | 0.89 | 0.77 | 1.11 | -2.21 | -71.29% | 144 | 280 | 36.16% |
| ADBE220121C00527500 | 2022-01-20 3:56PM EST | 527.50 | 0.61 | 0.55 | 0.79 | -1.89 | -75.60% | 122 | 112 | 36.26% |
| ADBE220121C00530000 | 2022-01-20 3:58PM EST | 530.00 | 0.44 | 0.39 | 0.57 | -1.62 | -78.64% | 484 | 495 | 36.67% |
| ADBE220121C00532500 | 2022-01-20 3:58PM EST | 532.50 | 0.27 | 0.28 | 0.45 | -1.13 | -80.71% | 70 | 76 | 37.92% |
| ADBE220121C00535000 | 2022-01-20 3:47PM EST | 535.00 | 0.33 | 0.12 | 0.52 | -0.67 | -67.00% | 228 | 494 | 42.53% |
| ADBE220121C00540000 | 2022-01-20 3:48PM EST | 540.00 | 0.16 | 0.06 | 0.20 | -0.49 | -75.38% | 896 | 1,484 | 40.58% |
| ADBE220121C00545000 | 2022-01-20 3:58PM EST | 545.00 | 0.15 | 0.00 | 0.25 | -0.18 | -54.55% | 383 | 1,308 | 47.85% |
| ADBE220121C00550000 | 2022-01-20 3:47PM EST | 550.00 | 0.05 | 0.03 | 0.16 | -0.16 | -76.19% | 193 | 1,120 | 49.61% |
| ADBE220121C00555000 | 2022-01-20 3:41PM EST | 555.00 | 0.04 | 0.01 | 0.15 | -0.16 | -80.00% | 84 | 665 | 54.10% |
| ADBE220121C00560000 | 2022-01-20 3:59PM EST | 560.00 | 0.05 | 0.04 | 0.08 | -0.08 | -61.54% | 113 | 1,420 | 52.15% |
| ADBE220121C00565000 | 2022-01-20 3:32PM EST | 565.00 | 0.03 | 0.01 | 0.10 | -0.04 | -57.14% | 31 | 428 | 55.86% |
| ADBE220121C00570000 | 2022-01-20 2:53PM EST | 570.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 85 | 4,597 | 55.08% |
| ADBE220121C00575000 | 2022-01-20 2:46PM EST | 575.00 | 0.02 | 0.00 | 0.08 | -0.05 | -71.43% | 41 | 903 | 62.11% |
| ADBE220121C00580000 | 2022-01-20 2:33PM EST | 580.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 44 | 956 | 62.89% |
| ADBE220121C00585000 | 2022-01-20 10:54AM EST | 585.00 | 0.06 | 0.00 | 0.05 | +0.05 | +500.00% | 4 | 1,181 | 66.80% |
| ADBE220121C00590000 | 2022-01-20 11:37AM EST | 590.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 744 | 60.94% |
| ADBE220121C00595000 | 2022-01-20 9:31AM EST | 595.00 | 0.15 | 0.00 | 0.08 | +0.10 | +200.00% | 1 | 237 | 77.73% |
| ADBE220121C00600000 | 2022-01-20 1:16PM EST | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 2,696 | 67.19% |
| ADBE220121C00605000 | 2022-01-20 12:23PM EST | 605.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 270 | 78.13% |
| ADBE220121C00610000 | 2022-01-20 2:45PM EST | 610.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 4 | 381 | 90.23% |
| ADBE220121C00615000 | 2022-01-20 11:24AM EST | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 953 | 78.13% |
| ADBE220121C00620000 | 2022-01-20 12:23PM EST | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,578 | 81.25% |
| ADBE220121C00625000 | 2022-01-18 11:18AM EST | 625.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 682 | 87.50% |
| ADBE220121C00630000 | 2022-01-19 3:54PM EST | 630.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 360 | 87.50% |
| ADBE220121C00635000 | 2022-01-20 10:30AM EST | 635.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 308 | 89.06% |
| ADBE220121C00640000 | 2022-01-20 1:12PM EST | 640.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,124 | 96.88% |
| ADBE220121C00645000 | 2022-01-18 9:55AM EST | 645.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 281 | 103.91% |
| ADBE220121C00650000 | 2022-01-20 3:29PM EST | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,935 | 96.88% |
| ADBE220121C00655000 | 2022-01-13 3:01PM EST | 655.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 8 | 125 | 124.22% |
| ADBE220121C00660000 | 2022-01-20 1:24PM EST | 660.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 1,148 | 112.50% |
| ADBE220121C00665000 | 2022-01-20 1:24PM EST | 665.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 190 | 112.50% |
| ADBE220121C00670000 | 2022-01-18 3:26PM EST | 670.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 283 | 109.38% |
| ADBE220121C00675000 | 2022-01-20 2:30PM EST | 675.00 | 0.03 | 0.00 | 0.01 | -0.16 | -84.21% | 2 | 634 | 112.50% |
| ADBE220121C00680000 | 2022-01-18 10:25AM EST | 680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,132 | 130.47% |
| ADBE220121C00685000 | 2022-01-20 3:28PM EST | 685.00 | 0.03 | 0.00 | 0.02 | -0.03 | -50.00% | 7 | 321 | 123.44% |
| ADBE220121C00690000 | 2022-01-18 1:39PM EST | 690.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 592 | 136.72% |
| ADBE220121C00695000 | 2022-01-20 3:28PM EST | 695.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 16 | 551 | 139.06% |
| ADBE220121C00700000 | 2022-01-20 11:07AM EST | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,179 | 125.00% |
| ADBE220121C00705000 | 2022-01-20 1:05PM EST | 705.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 193 | 139.06% |
| ADBE220121C00710000 | 2022-01-13 12:42PM EST | 710.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,114 | 142.19% |
| ADBE220121C00715000 | 2022-01-07 1:04PM EST | 715.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 13 | 265 | 145.31% |
| ADBE220121C00720000 | 2022-01-19 1:45PM EST | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 656 | 146.88% |
| ADBE220121C00725000 | 2022-01-19 1:54PM EST | 725.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 337 | 150.00% |
| ADBE220121C00730000 | 2022-01-18 10:25AM EST | 730.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 244 | 153.13% |
| ADBE220121C00735000 | 2022-01-20 12:50PM EST | 735.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 129 | 154.69% |
| ADBE220121C00740000 | 2022-01-20 12:50PM EST | 740.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 7 | 463 | 143.75% |
| ADBE220121C00745000 | 2021-12-30 9:46AM EST | 745.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 178.13% |
| ADBE220121C00750000 | 2022-01-19 1:52PM EST | 750.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 299 | 159.38% |
| ADBE220121C00755000 | 2022-01-12 11:48AM EST | 755.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 16 | 92 | 175.00% |
| ADBE220121C00760000 | 2022-01-20 2:10PM EST | 760.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 838 | 175.00% |
| ADBE220121C00765000 | 2022-01-10 2:29PM EST | 765.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 14 | 245 | 181.25% |
| ADBE220121C00770000 | 2022-01-10 2:30PM EST | 770.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 261 | 183.59% |
| ADBE220121C00775000 | 2022-01-12 3:45PM EST | 775.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 23 | 196.09% |
| ADBE220121C00780000 | 2022-01-11 12:59PM EST | 780.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1,560 | 196.88% |
| ADBE220121C00785000 | 2022-01-12 11:47AM EST | 785.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 58 | 201.56% |
| ADBE220121C00790000 | 2021-12-27 1:20PM EST | 790.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 6 | 61 | 204.30% |
| ADBE220121C00795000 | 2021-12-27 11:26AM EST | 795.00 | 0.21 | 0.00 | 0.11 | 0.00 | - | 2 | 108 | 207.03% |
| ADBE220121C00800000 | 2022-01-20 3:24PM EST | 800.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 482 | 207.81% |
| ADBE220121C00805000 | 2022-01-13 3:45PM EST | 805.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 54 | 212.11% |
| ADBE220121C00810000 | 2022-01-03 1:35PM EST | 810.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 100 | 214.84% |
| ADBE220121C00815000 | 2021-12-21 12:30PM EST | 815.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 215.63% |
| ADBE220121C00820000 | 2021-12-23 3:31PM EST | 820.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 8 | 106 | 217.97% |
| ADBE220121C00825000 | 2022-01-06 12:37PM EST | 825.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 12 | 221.88% |
| ADBE220121C00830000 | 2022-01-10 3:22PM EST | 830.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 3 | 20 | 225.00% |
| ADBE220121C00835000 | 2021-12-23 3:29PM EST | 835.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 227.34% |
| ADBE220121C00840000 | 2021-12-28 9:42AM EST | 840.00 | 0.23 | 0.00 | 0.11 | 0.00 | - | 1 | 191 | 229.69% |
| ADBE220121C00845000 | 2021-12-15 3:31PM EST | 845.00 | 0.23 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 248.83% |
| ADBE220121C00850000 | 2022-01-13 12:42PM EST | 850.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 159 | 232.81% |
| ADBE220121C00855000 | 2022-01-18 10:12AM EST | 855.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 101 | 236.72% |
| ADBE220121C00860000 | 2021-12-21 3:59PM EST | 860.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 237.50% |
| ADBE220121C00865000 | 2021-12-30 11:52AM EST | 865.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | - | 10 | 241.41% |
| ADBE220121C00870000 | 2021-12-30 12:42PM EST | 870.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 242.19% |
| ADBE220121C00875000 | 2021-12-30 12:42PM EST | 875.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 9 | 246.09% |
| ADBE220121C00880000 | 2021-12-30 12:42PM EST | 880.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 33 | 248.44% |
| ADBE220121C00885000 | 2022-01-03 9:44AM EST | 885.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 121 | 234.38% |
| ADBE220121C00890000 | 2022-01-05 9:32AM EST | 890.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 83 | 237.50% |
| ADBE220121C00895000 | 2022-01-05 1:03PM EST | 895.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 255.47% |
| ADBE220121C00900000 | 2022-01-14 10:14AM EST | 900.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 2 | 134 | 248.44% |
| ADBE220121C00905000 | 2022-01-05 9:47AM EST | 905.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 72 | 79 | 243.75% |
| ADBE220121C00910000 | 2021-12-30 12:45PM EST | 910.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 5 | 262.50% |
| ADBE220121C00915000 | 2021-12-30 12:44PM EST | 915.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 6 | 6 | 264.06% |
| ADBE220121C00920000 | 2021-11-22 11:23AM EST | 920.00 | 0.86 | 0.00 | 0.43 | 0.00 | - | 15 | 30 | 304.10% |
| ADBE220121C00930000 | 2021-11-19 2:24PM EST | 930.00 | 1.00 | 0.00 | 0.46 | 0.00 | - | 12 | 8 | 311.13% |
| ADBE220121C00935000 | 2021-12-30 11:35AM EST | 935.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 12 | 273.44% |
| ADBE220121C00940000 | 2021-11-22 10:34AM EST | 940.00 | 1.00 | 0.00 | 0.43 | 0.00 | - | 11 | 12 | 313.67% |
| ADBE220121C00945000 | 2021-11-16 10:18AM EST | 945.00 | 0.58 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 326.95% |
| ADBE220121C00955000 | 2022-01-03 9:44AM EST | 955.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 124 | 264.06% |
| ADBE220121C00960000 | 2021-11-19 2:43PM EST | 960.00 | 0.83 | 0.00 | 1.03 | 0.00 | - | 32 | 24 | 356.64% |
| ADBE220121C00965000 | 2021-11-29 1:53PM EST | 965.00 | 0.69 | 0.00 | 0.43 | 0.00 | - | 1 | 17 | 325.39% |
| ADBE220121C00970000 | 2021-12-01 10:12AM EST | 970.00 | 0.71 | 0.00 | 0.43 | 0.00 | - | - | 20 | 327.54% |
| ADBE220121C00975000 | 2021-12-01 10:12AM EST | 975.00 | 0.69 | 0.00 | 0.43 | 0.00 | - | - | 21 | 329.69% |
| ADBE220121C00980000 | 2021-12-28 1:36PM EST | 980.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 243.75% |
| ADBE220121C00990000 | 2022-01-05 9:34AM EST | 990.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 10 | 259.38% |
| ADBE220121C01000000 | 2021-12-10 2:01PM EST | 1,000.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 10 | 7 | 320.31% |
| ADBE220121C01010000 | 2021-12-01 10:11AM EST | 1,010.00 | 0.43 | 0.00 | 0.42 | 0.00 | - | - | 39 | 344.53% |
| ADBE220121C01020000 | 2022-01-05 9:36AM EST | 1,020.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 62 | 278.13% |
| ADBE220121C01040000 | 2022-01-05 9:33AM EST | 1,040.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 33 | 278.13% |
Options de ventepour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220121P00130000 | 2022-01-18 1:55PM EST | 130.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 21 | 560 | 628.13% |
| ADBE220121P00135000 | 2021-11-22 10:36AM EST | 135.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 303 | 694.53% |
| ADBE220121P00140000 | 2021-11-03 10:52AM EST | 140.00 | 0.04 | 0.00 | 0.63 | 0.00 | - | 2 | 65 | 712.11% |
| ADBE220121P00145000 | 2021-11-10 6:52AM EST | 145.00 | 0.22 | 0.00 | 2.53 | 0.00 | - | 1 | 0 | 837.31% |
| ADBE220121P00150000 | 2021-10-18 10:16AM EST | 150.00 | 0.28 | 0.00 | 1.04 | 0.00 | - | 1 | 120 | 718.95% |
| ADBE220121P00155000 | 2021-11-10 6:52AM EST | 155.00 | 0.46 | 0.00 | 0.56 | 0.00 | - | 2 | 59 | 649.22% |
| ADBE220121P00160000 | 2021-12-16 2:07PM EST | 160.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 361 | 584.38% |
| ADBE220121P00165000 | 2021-11-10 6:52AM EST | 165.00 | 0.32 | 0.00 | 0.56 | 0.00 | - | 16 | 18 | 616.41% |
| ADBE220121P00170000 | 2021-11-10 6:52AM EST | 170.00 | 0.58 | 0.00 | 0.56 | 0.00 | - | 1 | 119 | 601.17% |
| ADBE220121P00175000 | 2021-11-10 6:52AM EST | 175.00 | 0.40 | 0.01 | 0.94 | 0.00 | - | 2 | 71 | 625.39% |
| ADBE220121P00180000 | 2021-11-10 6:52AM EST | 180.00 | 0.23 | 0.00 | 0.56 | 0.00 | - | 1 | 154 | 571.48% |
| ADBE220121P00185000 | 2021-11-10 6:52AM EST | 185.00 | 0.62 | 0.00 | 0.56 | 0.00 | - | 11 | 13 | 557.03% |
| ADBE220121P00190000 | 2021-11-10 6:52AM EST | 190.00 | 0.54 | 0.00 | 0.56 | 0.00 | - | 20 | 100 | 543.36% |
| ADBE220121P00195000 | 2021-11-10 6:52AM EST | 195.00 | 0.75 | 0.00 | 0.56 | 0.00 | - | 9 | 121 | 529.69% |
| ADBE220121P00200000 | 2021-12-03 3:40PM EST | 200.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 535 | 497.27% |
| ADBE220121P00210000 | 2021-11-19 1:17PM EST | 210.00 | 0.06 | 0.00 | 0.78 | 0.00 | - | 3 | 240 | 511.72% |
| ADBE220121P00220000 | 2022-01-03 9:57AM EST | 220.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 513 | 393.75% |
| ADBE220121P00230000 | 2021-12-27 12:05PM EST | 230.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 545 | 375.00% |
| ADBE220121P00235000 | 2021-11-10 6:52AM EST | 235.00 | 0.54 | 0.00 | 0.93 | 0.00 | - | 1 | 119 | 461.72% |
| ADBE220121P00240000 | 2022-01-10 2:21PM EST | 240.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 302 | 355.47% |
| ADBE220121P00245000 | 2021-11-10 6:52AM EST | 245.00 | 1.81 | 0.17 | 1.72 | 0.00 | - | 1 | 2 | 485.55% |
| ADBE220121P00250000 | 2022-01-07 1:39PM EST | 250.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 771 | 337.50% |
| ADBE220121P00255000 | 2021-10-18 10:42AM EST | 255.00 | 0.54 | 0.03 | 1.04 | 0.00 | - | 10 | 50 | 424.81% |
| ADBE220121P00260000 | 2021-12-20 11:14AM EST | 260.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 1 | 157 | 320.31% |
| ADBE220121P00265000 | 2021-11-10 6:52AM EST | 265.00 | 0.40 | 0.00 | 0.81 | 0.00 | - | 17 | 166 | 388.67% |
| ADBE220121P00270000 | 2021-12-16 3:42PM EST | 270.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 1 | 110 | 332.03% |
| ADBE220121P00275000 | 2021-11-10 6:52AM EST | 275.00 | 0.75 | 0.00 | 0.84 | 0.00 | - | 2 | 238 | 370.31% |
| ADBE220121P00280000 | 2021-12-28 2:20PM EST | 280.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 185 | 287.50% |
| ADBE220121P00285000 | 2022-01-03 12:50PM EST | 285.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 186 | 276.56% |
| ADBE220121P00290000 | 2022-01-07 1:40PM EST | 290.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 318 | 268.75% |
| ADBE220121P00295000 | 2022-01-03 12:50PM EST | 295.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 144 | 260.94% |
| ADBE220121P00300000 | 2022-01-13 10:31AM EST | 300.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 987 | 228.13% |
| ADBE220121P00305000 | 2022-01-10 1:46PM EST | 305.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 216 | 239.06% |
| ADBE220121P00310000 | 2022-01-10 1:59PM EST | 310.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 742 | 239.06% |
| ADBE220121P00315000 | 2021-12-22 11:42AM EST | 315.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 10 | 224 | 234.38% |
| ADBE220121P00320000 | 2022-01-14 12:46PM EST | 320.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 430 | 196.88% |
| ADBE220121P00325000 | 2022-01-11 2:39PM EST | 325.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 357 | 190.63% |
| ADBE220121P00330000 | 2022-01-20 11:27AM EST | 330.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 225 | 184.38% |
| ADBE220121P00335000 | 2022-01-10 11:47AM EST | 335.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 8 | 23 | 195.31% |
| ADBE220121P00340000 | 2022-01-10 11:28AM EST | 340.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 565 | 178.13% |
| ADBE220121P00345000 | 2022-01-19 9:48AM EST | 345.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 99 | 171.88% |
| ADBE220121P00350000 | 2022-01-20 1:54PM EST | 350.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 1,252 | 165.63% |
| ADBE220121P00355000 | 2022-01-06 9:30AM EST | 355.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 159.38% |
| ADBE220121P00360000 | 2022-01-14 11:32AM EST | 360.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 815 | 154.69% |
| ADBE220121P00365000 | 2022-01-20 3:53PM EST | 365.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 10 | 10 | 166.02% |
| ADBE220121P00370000 | 2022-01-12 10:12AM EST | 370.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 666 | 160.16% |
| ADBE220121P00375000 | 2022-01-19 9:56AM EST | 375.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 33 | 55 | 143.75% |
| ADBE220121P00380000 | 2022-01-20 3:53PM EST | 380.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 1,338 | 128.13% |
| ADBE220121P00385000 | 2022-01-18 10:32AM EST | 385.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 59 | 126.56% |
| ADBE220121P00390000 | 2022-01-18 10:31AM EST | 390.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1,256 | 121.88% |
| ADBE220121P00395000 | 2022-01-18 10:42AM EST | 395.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 95 | 115.63% |
| ADBE220121P00400000 | 2022-01-20 3:54PM EST | 400.00 | 0.02 | 0.02 | 0.13 | -0.01 | -33.33% | 31 | 1,698 | 129.69% |
| ADBE220121P00405000 | 2022-01-18 12:46PM EST | 405.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 217 | 110.94% |
| ADBE220121P00410000 | 2022-01-20 3:54PM EST | 410.00 | 0.03 | 0.00 | 0.07 | -0.13 | -81.25% | 16 | 718 | 108.59% |
| ADBE220121P00415000 | 2022-01-20 3:54PM EST | 415.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 264 | 97.66% |
| ADBE220121P00420000 | 2022-01-20 3:16PM EST | 420.00 | 0.03 | 0.00 | 0.09 | -0.05 | -62.50% | 2 | 1,682 | 100.39% |
| ADBE220121P00425000 | 2022-01-19 2:19PM EST | 425.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 4 | 1,081 | 98.83% |
| ADBE220121P00430000 | 2022-01-19 1:58PM EST | 430.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 1,154 | 82.03% |
| ADBE220121P00435000 | 2022-01-19 10:09AM EST | 435.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 285 | 78.91% |
| ADBE220121P00440000 | 2022-01-20 3:21PM EST | 440.00 | 0.01 | 0.00 | 0.06 | -0.07 | -87.50% | 3 | 991 | 75.39% |
| ADBE220121P00445000 | 2022-01-19 3:42PM EST | 445.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 31 | 337 | 75.78% |
| ADBE220121P00450000 | 2022-01-20 3:41PM EST | 450.00 | 0.04 | 0.01 | 0.12 | -0.04 | -50.00% | 14 | 1,891 | 70.90% |
| ADBE220121P00455000 | 2022-01-20 3:58PM EST | 455.00 | 0.04 | 0.01 | 0.22 | -0.07 | -63.64% | 15 | 121 | 70.31% |
| ADBE220121P00460000 | 2022-01-20 11:56AM EST | 460.00 | 0.02 | 0.01 | 0.05 | -0.14 | -87.50% | 15 | 1,431 | 54.69% |
| ADBE220121P00465000 | 2022-01-20 12:26PM EST | 465.00 | 0.03 | 0.02 | 0.30 | -0.03 | -50.00% | 19 | 589 | 61.62% |
| ADBE220121P00470000 | 2022-01-20 3:49PM EST | 470.00 | 0.03 | 0.01 | 0.06 | -0.12 | -80.00% | 41 | 1,453 | 48.44% |
| ADBE220121P00475000 | 2022-01-20 2:48PM EST | 475.00 | 0.06 | 0.03 | 0.11 | -0.17 | -73.91% | 15 | 629 | 46.78% |
| ADBE220121P00480000 | 2022-01-20 3:59PM EST | 480.00 | 0.17 | 0.09 | 0.21 | -0.14 | -45.16% | 171 | 1,408 | 45.51% |
| ADBE220121P00485000 | 2022-01-20 3:55PM EST | 485.00 | 0.36 | 0.21 | 0.61 | -0.10 | -21.74% | 107 | 933 | 48.88% |
| ADBE220121P00490000 | 2022-01-20 3:58PM EST | 490.00 | 0.62 | 0.46 | 0.75 | -0.18 | -22.50% | 56 | 1,482 | 43.60% |
| ADBE220121P00495000 | 2022-01-20 3:58PM EST | 495.00 | 0.93 | 0.75 | 1.12 | -0.20 | -17.70% | 116 | 580 | 40.28% |
| ADBE220121P00500000 | 2022-01-20 3:59PM EST | 500.00 | 1.75 | 1.31 | 1.84 | -0.01 | -0.57% | 305 | 4,422 | 38.16% |
| ADBE220121P00505000 | 2022-01-20 3:59PM EST | 505.00 | 2.84 | 2.60 | 3.20 | +0.34 | +13.60% | 278 | 745 | 37.67% |
| ADBE220121P00507500 | 2022-01-20 3:53PM EST | 507.50 | 4.00 | 3.25 | 4.15 | +1.38 | +52.67% | 196 | 157 | 37.70% |
| ADBE220121P00510000 | 2022-01-20 3:58PM EST | 510.00 | 4.95 | 4.40 | 5.20 | +1.15 | +30.26% | 434 | 1,074 | 37.26% |
| ADBE220121P00512500 | 2022-01-20 3:53PM EST | 512.50 | 5.40 | 5.30 | 6.00 | +1.98 | +57.89% | 65 | 86 | 33.97% |
| ADBE220121P00515000 | 2022-01-20 3:58PM EST | 515.00 | 7.82 | 6.10 | 8.25 | +3.11 | +66.03% | 598 | 889 | 39.26% |
| ADBE220121P00517500 | 2022-01-20 3:59PM EST | 517.50 | 8.66 | 7.65 | 9.85 | +2.90 | +50.35% | 68 | 133 | 39.14% |
| ADBE220121P00520000 | 2022-01-20 3:52PM EST | 520.00 | 10.00 | 10.30 | 11.95 | +2.00 | +25.00% | 597 | 1,816 | 41.75% |
| ADBE220121P00522500 | 2022-01-20 3:31PM EST | 522.50 | 8.00 | 12.00 | 14.30 | +1.00 | +14.29% | 45 | 146 | 45.78% |
| ADBE220121P00525000 | 2022-01-20 3:30PM EST | 525.00 | 9.75 | 13.45 | 16.70 | -0.13 | -1.32% | 279 | 666 | 49.87% |
| ADBE220121P00527500 | 2022-01-20 3:33PM EST | 527.50 | 12.20 | 14.25 | 18.70 | +2.10 | +20.79% | 55 | 101 | 50.00% |
| ADBE220121P00530000 | 2022-01-20 3:57PM EST | 530.00 | 19.90 | 14.50 | 24.00 | +4.90 | +32.67% | 115 | 702 | 78.67% |
| ADBE220121P00532500 | 2022-01-20 2:15PM EST | 532.50 | 10.23 | 18.50 | 25.35 | -4.12 | -28.71% | 23 | 18 | 74.02% |
| ADBE220121P00535000 | 2022-01-20 3:53PM EST | 535.00 | 22.32 | 21.25 | 27.60 | +6.28 | +39.15% | 79 | 444 | 76.42% |
| ADBE220121P00540000 | 2022-01-20 3:57PM EST | 540.00 | 28.97 | 24.75 | 30.85 | +7.37 | +34.12% | 78 | 1,222 | 66.75% |
| ADBE220121P00545000 | 2022-01-20 3:58PM EST | 545.00 | 35.09 | 30.65 | 35.95 | +16.99 | +93.87% | 84 | 1,510 | 75.49% |
| ADBE220121P00550000 | 2022-01-20 3:58PM EST | 550.00 | 40.05 | 38.55 | 41.05 | +6.00 | +17.62% | 156 | 1,438 | 64.16% |
| ADBE220121P00555000 | 2022-01-20 3:43PM EST | 555.00 | 40.38 | 43.40 | 45.90 | +3.58 | +9.73% | 17 | 397 | 66.55% |
| ADBE220121P00560000 | 2022-01-20 2:38PM EST | 560.00 | 37.56 | 48.00 | 51.15 | -3.49 | -8.50% | 55 | 1,238 | 70.07% |
| ADBE220121P00565000 | 2022-01-20 2:38PM EST | 565.00 | 42.56 | 50.90 | 55.80 | +3.06 | +7.75% | 25 | 510 | 101.00% |
| ADBE220121P00570000 | 2022-01-20 2:54PM EST | 570.00 | 47.62 | 55.90 | 61.10 | +0.48 | +1.02% | 30 | 3,942 | 112.09% |
| ADBE220121P00575000 | 2022-01-20 2:32PM EST | 575.00 | 52.00 | 60.85 | 65.80 | +0.02 | +0.04% | 6 | 419 | 113.67% |
| ADBE220121P00580000 | 2022-01-20 3:58PM EST | 580.00 | 70.00 | 66.15 | 70.85 | +9.99 | +16.65% | 21 | 694 | 120.68% |
| ADBE220121P00585000 | 2022-01-20 3:30PM EST | 585.00 | 67.53 | 71.85 | 76.20 | -0.02 | -0.03% | 12 | 1,492 | 132.59% |
| ADBE220121P00590000 | 2022-01-20 11:21AM EST | 590.00 | 61.46 | 75.85 | 81.10 | -8.84 | -12.57% | 7 | 117 | 137.01% |
| ADBE220121P00595000 | 2022-01-20 12:31PM EST | 595.00 | 67.65 | 80.85 | 86.45 | -7.65 | -10.16% | 16 | 130 | 148.78% |
| ADBE220121P00600000 | 2022-01-20 2:54PM EST | 600.00 | 77.53 | 85.80 | 90.85 | -0.47 | -0.60% | 32 | 2,984 | 144.14% |
| ADBE220121P00605000 | 2022-01-20 2:54PM EST | 605.00 | 82.13 | 89.35 | 98.80 | -3.21 | -3.76% | 2 | 89 | 193.68% |
| ADBE220121P00610000 | 2022-01-20 3:32PM EST | 610.00 | 93.85 | 95.85 | 101.00 | +4.90 | +5.51% | 40 | 172 | 158.20% |
| ADBE220121P00615000 | 2022-01-20 12:52PM EST | 615.00 | 86.60 | 100.65 | 106.60 | -9.05 | -9.46% | 32 | 206 | 174.59% |
| ADBE220121P00620000 | 2022-01-20 2:47PM EST | 620.00 | 97.19 | 105.70 | 110.65 | -4.78 | -4.69% | 42 | 1,999 | 161.72% |
| ADBE220121P00625000 | 2022-01-20 2:47PM EST | 625.00 | 102.33 | 110.90 | 116.20 | +3.41 | +3.45% | 8 | 322 | 178.37% |
| ADBE220121P00630000 | 2022-01-20 1:21PM EST | 630.00 | 104.65 | 115.95 | 122.15 | -11.35 | -9.78% | 15 | 75 | 200.54% |
| ADBE220121P00635000 | 2022-01-20 10:41AM EST | 635.00 | 106.88 | 119.40 | 128.85 | +5.87 | +5.81% | 1 | 34 | 231.13% |
| ADBE220121P00640000 | 2022-01-20 10:30AM EST | 640.00 | 114.20 | 125.85 | 130.80 | -6.56 | -5.43% | 3 | 164 | 185.50% |
| ADBE220121P00645000 | 2022-01-20 10:26AM EST | 645.00 | 119.00 | 129.50 | 139.00 | +0.95 | +0.80% | 1 | 35 | 125.00% |
| ADBE220121P00650000 | 2022-01-20 12:26PM EST | 650.00 | 122.23 | 135.90 | 140.90 | -3.00 | -2.40% | 1 | 157 | 197.66% |
| ADBE220121P00655000 | 2022-01-19 2:31PM EST | 655.00 | 134.21 | 139.10 | 148.60 | 0.00 | - | 3 | 36 | 250.29% |
| ADBE220121P00660000 | 2022-01-20 12:52PM EST | 660.00 | 132.60 | 145.75 | 151.30 | -9.28 | -6.54% | 2 | 160 | 216.16% |
| ADBE220121P00665000 | 2022-01-19 9:54AM EST | 665.00 | 140.99 | 150.80 | 157.35 | 0.00 | - | 1 | 257 | 241.14% |
| ADBE220121P00670000 | 2022-01-11 10:55AM EST | 670.00 | 131.97 | 154.00 | 163.90 | 0.00 | - | 1 | 64 | 270.83% |
| ADBE220121P00675000 | 2022-01-11 2:47PM EST | 675.00 | 144.28 | 159.00 | 168.90 | 0.00 | - | 4 | 93 | 276.10% |
| ADBE220121P00680000 | 2022-01-18 9:30AM EST | 680.00 | 170.40 | 164.10 | 174.00 | 0.00 | - | 1 | 51 | 282.76% |
| ADBE220121P00685000 | 2022-01-20 3:37PM EST | 685.00 | 170.15 | 169.45 | 179.00 | +17.20 | +11.25% | 1 | 22 | 148.44% |
| ADBE220121P00690000 | 2022-01-20 12:45PM EST | 690.00 | 161.64 | 174.15 | 183.75 | -19.20 | -10.62% | 1 | 4 | 289.23% |
| ADBE220121P00695000 | 2022-01-10 9:41AM EST | 695.00 | 192.00 | 179.70 | 189.00 | 0.00 | - | 1 | 0 | 172.46% |
| ADBE220121P00700000 | 2021-12-23 3:24PM EST | 700.00 | 129.32 | 184.45 | 193.85 | 0.00 | - | 1 | 14 | 100.00% |
| ADBE220121P00705000 | 2021-12-20 10:07AM EST | 705.00 | 159.55 | 181.55 | 188.95 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE220121P00710000 | 2021-12-15 2:59PM EST | 710.00 | 98.40 | 185.00 | 194.50 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE220121P00715000 | 2021-12-07 1:00PM EST | 715.00 | 76.90 | 197.80 | 205.20 | 0.00 | - | 7 | 14 | 234.47% |
| ADBE220121P00720000 | 2021-12-22 9:34AM EST | 720.00 | 163.00 | 204.00 | 213.20 | 0.00 | - | 5 | 1 | 309.13% |
| ADBE220121P00725000 | 2021-12-14 10:11AM EST | 725.00 | 109.55 | 200.70 | 207.80 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220121P00730000 | 2021-12-06 12:43PM EST | 730.00 | 119.30 | 210.50 | 219.55 | 0.00 | - | 1 | 2 | 213.67% |
| ADBE220121P00735000 | 2021-11-26 10:41AM EST | 735.00 | 72.20 | 160.05 | 167.95 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE220121P00740000 | 2021-12-17 11:54AM EST | 740.00 | 190.59 | 216.30 | 223.95 | 0.00 | - | 19 | 0 | 0.00% |
| ADBE220121P00745000 | 2021-12-08 9:55AM EST | 745.00 | 103.15 | 235.80 | 242.55 | 0.00 | - | 1 | 1 | 348.17% |
| ADBE220121P00750000 | 2021-12-15 9:58AM EST | 750.00 | 134.25 | 225.00 | 234.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220121P00755000 | 2021-12-14 11:03AM EST | 755.00 | 143.95 | 231.10 | 237.75 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE220121P00760000 | 2021-12-07 10:37AM EST | 760.00 | 111.50 | 241.55 | 250.50 | 0.00 | - | 9 | 1 | 279.59% |
| ADBE220121P00765000 | 2021-12-14 10:02AM EST | 765.00 | 151.45 | 241.00 | 248.05 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220121P00780000 | 2021-12-14 10:15AM EST | 780.00 | 166.40 | 256.05 | 262.75 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE220121P00785000 | 2021-11-26 10:44AM EST | 785.00 | 116.90 | 210.00 | 217.95 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220121P00790000 | 2021-12-21 2:29PM EST | 790.00 | 232.54 | 274.15 | 283.55 | 0.00 | - | 1 | 0 | 375.73% |
| ADBE220121P00795000 | 2021-11-30 12:33PM EST | 795.00 | 122.40 | 219.80 | 229.50 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220121P00800000 | 2021-12-21 9:38AM EST | 800.00 | 255.00 | 284.35 | 293.85 | 0.00 | - | 5 | 0 | 389.21% |
| ADBE220121P00815000 | 2021-12-13 11:37AM EST | 815.00 | 154.95 | 278.30 | 285.25 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE220121P00820000 | 2021-12-08 3:53PM EST | 820.00 | 168.70 | 304.50 | 313.75 | 0.00 | - | 1 | 0 | 403.08% |
| ADBE220121P00825000 | 2021-12-14 11:13AM EST | 825.00 | 214.55 | 300.85 | 306.60 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220121P00830000 | 2022-01-18 12:13AM EST | 830.00 | 327.20 | 314.00 | 323.60 | 0.00 | - | - | 0 | 407.86% |
| ADBE220121P00835000 | 2022-01-07 10:55AM EST | 835.00 | 330.60 | 319.70 | 329.00 | 0.00 | - | 1 | 0 | 258.20% |
| ADBE220121P00840000 | 2021-12-16 10:16AM EST | 840.00 | 264.00 | 315.00 | 324.50 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220121P00845000 | 2021-12-13 12:09AM EST | 845.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220121P00850000 | 2021-11-22 10:12AM EST | 850.00 | 156.93 | 283.55 | 289.60 | 0.00 | - | 34 | 0 | 0.00% |
| ADBE220121P00860000 | 2022-01-05 9:30AM EST | 860.00 | 331.85 | 344.15 | 354.00 | 0.00 | - | 1 | 0 | 437.60% |
| ADBE220121P00865000 | 2021-11-11 10:03AM EST | 865.00 | 217.90 | 208.85 | 212.05 | 0.00 | - | - | 5 | 0.00% |
| ADBE220121P00870000 | 2021-12-13 12:09AM EST | 870.00 | 215.05 | 336.25 | 344.85 | 0.00 | - | - | 0 | 0.00% |
| ADBE220121P00875000 | 2021-12-14 9:51AM EST | 875.00 | 250.40 | 351.00 | 356.45 | 0.00 | - | - | 0 | 0.00% |
| ADBE220121P00880000 | 2021-12-06 10:02AM EST | 880.00 | 269.35 | 345.35 | 352.05 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220121P00890000 | 2021-11-04 11:51AM EST | 890.00 | 218.30 | 271.90 | 275.75 | 0.00 | - | - | 1 | 0.00% |
| ADBE220121P00895000 | 2021-11-19 10:26AM EST | 895.00 | 198.40 | 333.75 | 343.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220121P00900000 | 2021-11-10 6:52AM EST | 900.00 | 261.00 | 241.30 | 250.50 | 0.00 | - | - | 0 | 0.00% |
| ADBE220121P00905000 | 2021-11-19 10:26AM EST | 905.00 | 208.30 | 343.55 | 352.55 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220121P00910000 | 2021-12-14 9:44AM EST | 910.00 | 280.30 | 385.60 | 393.35 | 0.00 | - | - | 0 | 0.00% |
| ADBE220121P00920000 | 2021-11-10 6:52AM EST | 920.00 | 263.45 | 261.20 | 270.45 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE220121P00925000 | 2021-11-18 10:10AM EST | 925.00 | 254.40 | 363.75 | 373.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220121P00930000 | 2021-11-30 3:50PM EST | 930.00 | 255.90 | 354.85 | 364.50 | 0.00 | - | - | 0 | 0.00% |
| ADBE220121P00935000 | 2021-11-19 10:33AM EST | 935.00 | 239.45 | 373.80 | 383.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE220121P00940000 | 2021-12-03 9:31AM EST | 940.00 | 286.10 | 368.25 | 377.50 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220121P00955000 | 2021-12-06 11:02AM EST | 955.00 | 333.05 | 419.95 | 427.55 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220121P00960000 | 2021-11-19 10:25AM EST | 960.00 | 262.55 | 398.80 | 407.55 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE220121P00980000 | 2022-01-13 10:58AM EST | 980.00 | 460.05 | 464.15 | 473.80 | 0.00 | - | 1 | 0 | 512.65% |
| ADBE220121P00985000 | 2022-01-18 12:13AM EST | 985.00 | 463.42 | 470.00 | 479.00 | 0.00 | - | 1 | 0 | 352.54% |
| ADBE220121P00990000 | 2021-12-16 11:35AM EST | 990.00 | 419.80 | 465.05 | 474.50 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220121P00995000 | 2021-11-19 10:33AM EST | 995.00 | 299.15 | 433.80 | 443.00 | 0.00 | - | 9 | 0 | 0.00% |
