La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
522,25+3,51 (+0,68 %)
À la clôture : 04:00PM EDT
522,50 +0,25 (+0,05 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240621C001650002024-05-20 9:30AM EDT165.00318.39353.00362.000.00-13505.08%
ADBE240621C001700002024-06-17 3:44PM EDT170.00348.68348.00357.000.00-42492.19%
ADBE240621C001750002023-10-19 3:21PM EDT175.00388.10431.20436.750.00-102,214.28%
ADBE240621C001800002023-03-01 12:00PM EDT180.00161.55215.00224.000.00--10.00%
ADBE240621C001950002024-03-11 10:28AM EDT195.00361.30291.20294.950.00-100.00%
ADBE240621C002000002024-04-08 9:40AM EDT200.00280.00286.90295.950.00-160.00%
ADBE240621C002100002024-06-14 9:31AM EDT210.00322.44308.00317.000.00-12404.10%
ADBE240621C002200002024-03-13 9:44AM EDT220.00368.84257.55261.450.00-110.00%
ADBE240621C002300002023-11-27 4:57PM EDT230.00396.97369.55374.500.00-2111,619.02%
ADBE240621C002400002023-11-13 10:57AM EDT240.00353.86388.10394.000.00-211,900.73%
ADBE240621C002500002024-05-22 3:27PM EDT250.00234.20268.00277.000.00-2047331.25%
ADBE240621C002600002024-05-08 9:32AM EDT260.00232.320.000.000.00-1260.00%
ADBE240621C002650002024-06-14 10:24AM EDT265.00262.33253.00262.000.00-11307.03%
ADBE240621C002700002024-04-26 3:32PM EDT270.00210.00204.30207.900.00-1390.00%
ADBE240621C002800002024-03-26 3:47PM EDT280.00232.40192.95198.700.00-11280.00%
ADBE240621C002900002023-10-12 2:06PM EDT290.00283.00316.35322.800.00-1431,339.18%
ADBE240621C003000002024-06-04 3:59PM EDT300.00149.45218.00227.500.00-1211279.10%
ADBE240621C003100002023-10-12 10:59AM EDT310.00274.98298.60303.850.00-1481,253.15%
ADBE240621C003200002024-06-13 11:50AM EDT320.00139.15198.00206.950.00-337225.00%
ADBE240621C003300002024-06-14 2:06PM EDT330.00195.74188.00197.000.00-146214.84%
ADBE240621C003400002024-06-12 12:27PM EDT340.00130.25178.00187.500.00-3150222.07%
ADBE240621C003450002024-06-17 10:29AM EDT345.00164.24173.00182.700.00-22221.19%
ADBE240621C003500002024-06-18 1:22PM EDT350.00175.35168.00177.70-0.98-0.56%350214.45%
ADBE240621C003550002024-04-19 9:56AM EDT355.00120.00128.60132.500.00-220.00%
ADBE240621C003600002024-06-12 12:26PM EDT360.00110.10158.00167.700.00-2760201.07%
ADBE240621C003700002024-06-14 12:22PM EDT370.00152.20148.00157.70-3.65-2.34%189188.09%
ADBE240621C003750002024-05-24 12:26PM EDT375.00109.85143.00152.650.00-11180.47%
ADBE240621C003800002024-06-17 10:03AM EDT380.00139.05138.00147.350.00-5204166.41%
ADBE240621C003850002024-05-07 3:53PM EDT385.00112.5073.1077.400.00--40.00%
ADBE240621C003900002024-06-14 9:30AM EDT390.00140.52128.00137.650.00-1244161.82%
ADBE240621C004000002024-06-18 10:21AM EDT400.00128.59118.00127.60+3.38+2.70%7101148.54%
ADBE240621C004050002024-06-18 12:02PM EDT405.00117.69113.00122.00+54.45+86.10%13126.76%
ADBE240621C004075002024-06-13 11:08AM EDT407.5054.00110.25120.000.00-20131.54%
ADBE240621C004100002024-06-17 1:54PM EDT410.00110.60108.00117.400.00-567132.32%
ADBE240621C004150002024-06-13 3:11PM EDT415.0049.55103.00112.000.00-13116.02%
ADBE240621C004175002024-06-14 9:30AM EDT417.50114.53100.65109.850.00-11125.88%
ADBE240621C004200002024-06-18 3:11PM EDT420.00102.3198.15107.75+8.39+8.93%4186130.13%
ADBE240621C004250002024-06-17 10:36AM EDT425.0087.4393.00102.450.00-248116.26%
ADBE240621C004300002024-06-18 11:21AM EDT430.0092.3488.0097.30+9.93+12.05%6109107.62%
ADBE240621C004350002024-06-18 10:10AM EDT435.0095.0084.3592.25+12.60+15.29%1159121.31%
ADBE240621C004375002024-06-14 11:39AM EDT437.5087.6880.5089.950.00-31102.15%
ADBE240621C004400002024-06-18 11:51AM EDT440.0081.6478.0087.45+2.10+2.64%1369499.41%
ADBE240621C004425002024-06-14 2:48PM EDT442.5083.2776.0585.000.00-14105.47%
ADBE240621C004450002024-06-17 2:38PM EDT445.0074.4873.0082.650.00-79396.97%
ADBE240621C004475002024-06-14 9:33AM EDT447.5077.0570.6080.000.00-11493.41%
ADBE240621C004500002024-06-18 3:30PM EDT450.0073.1468.0577.80+1.36+1.89%181,03994.04%
ADBE240621C004525002024-06-17 10:21AM EDT452.5060.0065.3575.000.00-13683.89%
ADBE240621C004550002024-06-18 2:56PM EDT455.0070.0063.0572.45+14.92+27.09%715283.50%
ADBE240621C004575002024-06-18 1:27PM EDT457.5067.0060.7569.90+13.15+24.42%118782.81%
ADBE240621C004600002024-06-18 3:49PM EDT460.0061.9661.5064.00+1.96+3.27%2885477.98%
ADBE240621C004625002024-06-18 11:56AM EDT462.5057.5755.5065.00-0.43-0.74%223275.20%
ADBE240621C004650002024-06-18 3:46PM EDT465.0057.3753.2562.75+2.77+5.07%1058678.37%
ADBE240621C004675002024-06-18 10:07AM EDT467.5059.5551.4060.00+14.55+32.33%615879.32%
ADBE240621C004700002024-06-18 3:58PM EDT470.0056.9550.0056.60+5.86+11.47%1967678.03%
ADBE240621C004725002024-06-17 3:23PM EDT472.5053.3045.3554.55+4.79+9.87%223954.74%
ADBE240621C004750002024-06-18 2:34PM EDT475.0048.8646.4051.95+4.37+9.82%1744183.86%
ADBE240621C004775002024-06-18 10:15AM EDT477.5051.8941.3050.00+4.34+9.13%524866.31%
ADBE240621C004800002024-06-18 3:58PM EDT480.0046.9541.2546.45+6.18+15.16%441,14373.10%
ADBE240621C004825002024-06-18 10:15AM EDT482.5046.1736.0045.00+10.17+28.25%623857.76%
ADBE240621C004850002024-06-18 2:41PM EDT485.0039.7535.5541.70+3.36+9.23%3297263.67%
ADBE240621C004875002024-06-18 2:13PM EDT487.5038.7231.0038.10+11.32+41.31%1025679.97%
ADBE240621C004900002024-06-18 3:58PM EDT490.0036.1031.3536.05+6.10+20.33%3441,80257.93%
ADBE240621C004925002024-06-18 12:55PM EDT492.5032.9826.5535.00+6.57+24.88%610286.62%
ADBE240621C004950002024-06-18 10:10AM EDT495.0035.6424.0032.45+10.74+43.13%934181.92%
ADBE240621C004975002024-06-18 10:20AM EDT497.5032.1421.4529.80+14.79+85.24%56476.50%
ADBE240621C005000002024-06-18 3:59PM EDT500.0022.8621.3023.65+2.66+13.17%1751,98743.77%
ADBE240621C005025002024-06-18 2:00PM EDT502.5023.0819.6024.95+4.18+22.12%511968.59%
ADBE240621C005050002024-06-18 3:46PM EDT505.0017.7117.6022.20+1.26+7.66%621,15162.40%
ADBE240621C005075002024-06-18 3:08PM EDT507.5016.5415.1018.70+3.59+27.72%165551.40%
ADBE240621C005100002024-06-18 3:58PM EDT510.0014.3513.1515.05+2.55+21.61%27394739.43%
ADBE240621C005125002024-06-18 1:53PM EDT512.5014.057.3012.35+4.05+40.50%6027233.74%
ADBE240621C005150002024-06-18 3:53PM EDT515.009.468.859.95+1.05+12.49%20053229.82%
ADBE240621C005175002024-06-18 3:49PM EDT517.507.465.209.45+0.46+6.57%13714136.23%
ADBE240621C005200002024-06-18 3:58PM EDT520.006.355.956.35+0.80+14.41%1,0221,90827.31%
ADBE240621C005225002024-06-18 3:59PM EDT522.504.754.555.000.00-90728827.12%
ADBE240621C005250002024-06-18 3:59PM EDT525.003.673.403.90-0.03-0.81%1,4831,58627.23%
ADBE240621C005275002024-06-18 3:59PM EDT527.502.752.522.92-0.19-6.46%1,32053526.99%
ADBE240621C005300002024-06-18 3:59PM EDT530.002.001.802.25-0.27-11.89%2,7472,88027.53%
ADBE240621C005325002024-06-18 3:59PM EDT532.501.531.001.59-0.18-10.53%37623327.16%
ADBE240621C005350002024-06-18 3:59PM EDT535.001.100.841.20-0.37-25.17%1,89666627.77%
ADBE240621C005375002024-06-18 3:57PM EDT537.500.850.601.40-0.24-22.02%15710932.84%
ADBE240621C005400002024-06-18 3:59PM EDT540.000.710.590.69-0.17-19.32%2,2022,08129.18%
ADBE240621C005425002024-06-18 3:54PM EDT542.500.490.350.59-0.40-44.94%1298130.79%
ADBE240621C005450002024-06-18 3:42PM EDT545.000.400.200.75-0.33-45.21%6511,47035.60%
ADBE240621C005475002024-06-18 3:49PM EDT547.500.370.030.59-0.12-24.49%15412836.18%
ADBE240621C005500002024-06-18 3:50PM EDT550.000.250.200.40-0.12-32.43%1,4284,19935.65%
ADBE240621C005525002024-06-18 3:40PM EDT552.500.240.010.40-0.05-17.24%498438.09%
ADBE240621C005550002024-06-18 3:58PM EDT555.000.210.140.52-0.06-22.22%21553042.73%
ADBE240621C005575002024-06-18 3:55PM EDT557.500.380.100.36+0.22+137.50%2952641.94%
ADBE240621C005600002024-06-18 3:59PM EDT560.000.130.010.20+0.01+8.33%4441,80739.89%
ADBE240621C005625002024-06-18 3:46PM EDT562.500.110.040.47-0.04-26.67%4962148.98%
ADBE240621C005650002024-06-18 3:10PM EDT565.000.150.050.28+0.04+36.36%27230746.63%
ADBE240621C005675002024-06-18 11:30AM EDT567.500.140.010.29-0.06-30.00%125049.02%
ADBE240621C005700002024-06-18 3:48PM EDT570.000.100.090.200.00-14182348.15%
ADBE240621C005725002024-06-18 9:30AM EDT572.500.250.010.30+0.07+38.89%61353.56%
ADBE240621C005750002024-06-18 12:01PM EDT575.000.080.040.12-0.01-11.11%241,01448.44%
ADBE240621C005775002024-06-18 10:15AM EDT577.500.200.010.41-0.11-35.48%11454.49%
ADBE240621C005800002024-06-18 3:59PM EDT580.000.080.030.19+0.02+33.33%4049951.56%
ADBE240621C005825002024-06-17 9:31AM EDT582.500.320.004.350.00-1493.41%
ADBE240621C005850002024-06-18 10:00AM EDT585.000.130.010.21+0.05+62.50%314055.08%
ADBE240621C005875002024-06-18 12:38PM EDT587.500.070.003.65-0.01-12.50%1694.31%
ADBE240621C005900002024-06-18 3:30PM EDT590.000.100.020.10-0.13-56.52%857054.49%
ADBE240621C005925002024-06-14 2:47PM EDT592.500.520.000.490.00--167.58%
ADBE240621C005950002024-06-18 3:10PM EDT595.000.020.020.10-0.05-71.43%6819657.81%
ADBE240621C006000002024-06-18 3:58PM EDT600.000.020.020.05-0.02-50.00%5032,62557.42%
ADBE240621C006025002024-06-14 3:56PM EDT602.500.230.020.300.00--270.61%
ADBE240621C006050002024-06-17 11:11AM EDT605.000.020.020.260.00-37571.09%
ADBE240621C006100002024-06-18 12:16PM EDT610.000.050.010.050.00-363162.50%
ADBE240621C006150002024-06-18 9:56AM EDT615.000.150.010.15+0.10+200.00%16272.66%
ADBE240621C006200002024-06-18 11:19AM EDT620.000.030.000.05-0.08-72.73%101,15867.19%
ADBE240621C006250002024-06-18 3:38PM EDT625.000.030.020.04-0.01-25.00%4325771.09%
ADBE240621C006300002024-06-18 3:07PM EDT630.000.010.010.05-0.03-75.00%31,43374.22%
ADBE240621C006350002024-06-14 2:22PM EDT635.000.100.000.050.00-646775.78%
ADBE240621C006400002024-06-18 1:36PM EDT640.000.030.000.05+0.02+200.00%282678.13%
ADBE240621C006450002024-06-18 12:15PM EDT645.000.020.000.050.00-14280.86%
ADBE240621C006500002024-06-18 1:07PM EDT650.000.010.010.03-0.01-50.00%453682.03%
ADBE240621C006550002024-06-13 3:23PM EDT655.000.140.000.170.00-2697.46%
ADBE240621C006600002024-06-18 1:47PM EDT660.000.010.000.020.00-453282.03%
ADBE240621C006650002024-06-14 11:09AM EDT665.000.030.003.30-0.01-25.00%157159.13%
ADBE240621C006700002024-06-17 1:42PM EDT670.000.050.000.690.00-1167125.88%
ADBE240621C006800002024-06-18 2:43PM EDT680.000.400.000.50+0.35+700.00%1753126.56%
ADBE240621C006850002024-05-01 10:09AM EDT685.000.200.004.400.00-12184.45%
ADBE240621C006900002024-05-22 10:25AM EDT690.000.280.003.550.00-1154180.37%
ADBE240621C006950002024-06-13 12:44PM EDT695.000.060.002.520.00-15172.71%
ADBE240621C007000002024-06-18 2:44PM EDT700.000.010.000.020.00-211,082100.00%
ADBE240621C007050002024-04-22 12:29PM EDT705.000.260.000.000.00--050.00%
ADBE240621C007100002024-05-08 11:59AM EDT710.000.250.000.300.00-1166135.55%
ADBE240621C007200002024-06-14 3:56PM EDT720.000.040.004.200.00-36219208.13%
ADBE240621C007250002024-04-22 12:31PM EDT725.000.130.000.000.00--050.00%
ADBE240621C007300002024-06-17 11:01AM EDT730.000.010.002.520.00-2136196.04%
ADBE240621C007400002024-06-17 3:10PM EDT740.000.040.000.040.00-1310125.00%
ADBE240621C007500002024-06-17 9:30AM EDT750.000.74-3.400.00-24251.49%
ADBE240621C007550002024-06-17 9:30AM EDT755.000.010.010.010.00-11193125.00%
ADBE240621C007600002024-06-18 11:56AM EDT760.000.010.000.020.00-1845126.56%
ADBE240621C007800002024-06-18 11:57AM EDT780.000.010.000.010.00-99300128.13%
ADBE240621C008000002024-06-14 9:30AM EDT800.000.110.000.110.00-1335163.28%
ADBE240621C008200002024-06-14 3:37PM EDT820.000.010.000.010.00-5461143.75%
ADBE240621C008400002024-06-14 9:36AM EDT840.000.010.000.050.00-10737167.97%
ADBE240621C008600002024-06-14 9:32AM EDT860.000.010.000.070.00-4464180.47%
ADBE240621C008800002024-06-10 10:12AM EDT880.000.010.000.030.00-50543175.00%
ADBE240621C009000002024-06-17 9:48AM EDT900.000.010.000.010.00-1512168.75%
ADBE240621C009200002024-06-17 9:48AM EDT920.000.010.000.510.00-1398244.14%
ADBE240621C009400002024-06-17 10:39AM EDT940.000.010.000.050.00-107546203.13%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240621P001650002024-06-13 3:37PM EDT165.000.020.000.020.00-3198378.13%
ADBE240621P001700002024-06-17 9:58AM EDT170.000.010.002.350.00-190603.91%
ADBE240621P001750002024-06-10 11:51AM EDT175.000.010.000.990.00-1541521.88%
ADBE240621P001800002023-12-13 12:24PM EDT180.000.070.000.090.00-452395.31%
ADBE240621P001850002024-06-10 10:37AM EDT185.000.010.000.050.00-228365.63%
ADBE240621P001900002024-06-10 10:37AM EDT190.000.010.000.250.00-100123413.67%
ADBE240621P001950002024-06-10 1:03PM EDT195.000.010.003.050.00-218557.23%
ADBE240621P002000002024-06-13 3:57PM EDT200.000.030.004.250.00-1104575.68%
ADBE240621P002100002024-06-13 12:37PM EDT210.000.040.000.100.00-192342.97%
ADBE240621P002200002024-06-13 1:00PM EDT220.000.040.000.100.00-72495326.56%
ADBE240621P002300002024-06-13 1:37PM EDT230.000.050.000.050.00-10607292.19%
ADBE240621P002400002024-06-17 1:24PM EDT240.000.010.000.150.00-1185306.25%
ADBE240621P002500002024-06-18 12:54PM EDT250.000.010.004.25-0.07-87.50%1193453.32%
ADBE240621P002550002024-05-30 10:40AM EDT255.000.030.004.300.00-11443.36%
ADBE240621P002600002024-06-13 3:53PM EDT260.000.110.004.050.00-363428.03%
ADBE240621P002650002024-05-30 10:40AM EDT265.000.030.004.250.00-11421.39%
ADBE240621P002700002024-05-20 10:58AM EDT270.000.120.004.300.00-1116412.01%
ADBE240621P002750002024-06-03 11:01AM EDT275.000.060.004.300.00-19401.90%
ADBE240621P002800002024-06-13 3:05PM EDT280.000.100.000.010.00-2209196.88%
ADBE240621P002850002024-05-07 9:35AM EDT285.000.250.000.500.00-127276.56%
ADBE240621P002900002024-06-13 9:50AM EDT290.000.120.000.750.00-27936283.40%
ADBE240621P002950002024-06-13 10:10AM EDT295.000.230.000.450.00-113258.98%
ADBE240621P003000002024-06-17 2:46PM EDT300.000.010.000.010.00-2364178.13%
ADBE240621P003100002024-06-14 3:42PM EDT310.000.010.000.100.00-90655203.13%
ADBE240621P003200002024-06-17 3:54PM EDT320.000.010.000.100.00-2381191.41%
ADBE240621P003250002024-06-17 3:41PM EDT325.000.010.004.300.00-221309.57%
ADBE240621P003300002024-06-17 10:12AM EDT330.000.010.000.020.00-3619156.25%
ADBE240621P003350002024-06-14 3:02PM EDT335.000.010.000.010.00-241143.75%
ADBE240621P003375002024-06-14 3:02PM EDT337.500.01-0.010.00--1150.00%
ADBE240621P003400002024-06-17 9:36AM EDT340.000.010.000.010.00-1876140.63%
ADBE240621P003425002024-06-14 3:01PM EDT342.500.010.000.020.00--150145.31%
ADBE240621P003450002024-06-03 10:06AM EDT345.000.570.004.300.00-1518276.17%
ADBE240621P003500002024-06-17 9:51AM EDT350.000.010.000.010.00-17455131.25%
ADBE240621P003550002024-06-17 9:52AM EDT355.000.010.000.010.00-11121125.00%
ADBE240621P003575002024-06-17 10:45AM EDT357.500.010.000.010.00-111112125.00%
ADBE240621P003600002024-06-18 10:09AM EDT360.000.010.000.020.00-11,404128.13%
ADBE240621P003625002024-06-14 10:37AM EDT362.500.010.001.860.00-24212.31%
ADBE240621P003650002024-06-17 9:30AM EDT365.000.040.004.300.00-2331244.39%
ADBE240621P003675002024-06-14 9:44AM EDT367.500.010.002.900.00-11222.46%
ADBE240621P003700002024-06-17 3:51PM EDT370.000.050.000.010.00-171,153112.50%
ADBE240621P003725002024-06-17 1:59PM EDT372.500.010.004.300.00-1218232.81%
ADBE240621P003750002024-06-17 1:59PM EDT375.000.010.000.010.00-193431109.38%
ADBE240621P003775002024-06-17 9:44AM EDT377.500.010.002.520.00-25202.59%
ADBE240621P003800002024-06-18 2:45PM EDT380.000.010.000.010.00-1617106.25%
ADBE240621P003825002024-06-14 1:53PM EDT382.500.110.004.300.00-25217.68%
ADBE240621P003850002024-06-18 1:42PM EDT385.000.010.000.400.00-1233144.73%
ADBE240621P003875002024-06-17 10:57AM EDT387.500.010.000.050.00-212113.28%
ADBE240621P003900002024-06-18 1:47PM EDT390.000.010.000.20-0.02-66.67%81,142128.13%
ADBE240621P003925002024-06-17 2:06PM EDT392.500.090.004.300.00-1132202.78%
ADBE240621P003950002024-06-18 3:37PM EDT395.000.010.000.06-0.03-75.00%17251108.59%
ADBE240621P003975002024-06-17 10:55AM EDT397.500.050.000.100.00-453111.72%
ADBE240621P004000002024-06-18 3:09PM EDT400.000.030.010.05+0.02+200.00%901,577103.91%
ADBE240621P004025002024-06-17 9:47AM EDT402.500.050.000.050.00-1145100.00%
ADBE240621P004050002024-06-17 12:28PM EDT405.000.020.000.040.00-3226696.09%
ADBE240621P004075002024-06-17 3:28PM EDT407.500.010.000.530.00-1465125.20%
ADBE240621P004100002024-06-18 3:58PM EDT410.000.040.000.05+0.02+100.00%422,11593.75%
ADBE240621P004125002024-06-18 3:55PM EDT412.500.070.000.25-0.03-30.00%3413108.59%
ADBE240621P004150002024-06-18 3:56PM EDT415.000.030.020.050.00-1082992.19%
ADBE240621P004175002024-06-18 3:58PM EDT417.500.040.001.36+0.02+100.00%3146132.52%
ADBE240621P004200002024-06-18 3:59PM EDT420.000.050.000.09+0.01+25.00%152,25190.23%
ADBE240621P004225002024-06-18 3:05PM EDT422.500.010.001.99-0.04-80.00%129135.64%
ADBE240621P004250002024-06-18 3:59PM EDT425.000.040.010.300.00-291,41998.83%
ADBE240621P004275002024-06-18 2:50PM EDT427.500.030.004.30-0.02-40.00%591152.49%
ADBE240621P004300002024-06-18 3:16PM EDT430.000.040.030.08+0.01+33.33%691,43583.01%
ADBE240621P004325002024-06-17 10:11AM EDT432.500.140.010.500.00-537897.95%
ADBE240621P004350002024-06-18 3:57PM EDT435.000.040.030.15-0.04-50.00%481783.01%
ADBE240621P004375002024-06-18 3:43PM EDT437.500.080.011.45+0.02+33.33%231110.21%
ADBE240621P004400002024-06-18 2:14PM EDT440.000.050.011.26-0.02-28.57%51,091104.54%
ADBE240621P004425002024-06-18 10:31AM EDT442.500.040.014.30-0.11-73.33%648131.64%
ADBE240621P004450002024-06-18 2:31PM EDT445.000.040.010.07-0.04-50.00%1334567.19%
ADBE240621P004475002024-06-17 3:59PM EDT447.500.270.020.250.00-84575.39%
ADBE240621P004500002024-06-18 3:56PM EDT450.000.050.030.10-0.03-37.50%1372,56166.60%
ADBE240621P004525002024-06-17 10:19AM EDT452.500.100.010.560.00-513878.61%
ADBE240621P004550002024-06-18 3:57PM EDT455.000.090.010.20+0.01+12.50%921,20566.02%
ADBE240621P004575002024-06-18 3:57PM EDT457.500.100.020.70-0.02-16.67%1124076.27%
ADBE240621P004600002024-06-18 3:57PM EDT460.000.100.020.20-0.05-33.33%1581,11661.72%
ADBE240621P004625002024-06-18 11:15AM EDT462.500.100.014.35+0.08+400.00%6236104.27%
ADBE240621P004650002024-06-18 3:49PM EDT465.000.060.020.13-0.14-70.00%161,55154.30%
ADBE240621P004675002024-06-18 3:52PM EDT467.500.070.012.35-0.08-53.33%318683.30%
ADBE240621P004700002024-06-18 2:49PM EDT470.000.090.040.12-0.07-43.75%1171,55250.29%
ADBE240621P004725002024-06-18 1:13PM EDT472.500.080.010.17-0.17-68.00%305753.42%
ADBE240621P004750002024-06-18 2:29PM EDT475.000.140.050.29-0.19-57.58%491,50650.98%
ADBE240621P004775002024-06-18 1:11PM EDT477.500.060.011.02-0.28-82.35%96858.89%
ADBE240621P004800002024-06-18 3:16PM EDT480.000.080.060.22-0.12-60.00%862,97848.05%
ADBE240621P004825002024-06-18 3:58PM EDT482.500.100.030.15-0.12-54.55%723042.87%
ADBE240621P004850002024-06-18 3:49PM EDT485.000.150.100.33-0.11-42.31%1271,32646.29%
ADBE240621P004875002024-06-18 3:45PM EDT487.500.120.110.14-0.27-69.23%5125037.70%
ADBE240621P004900002024-06-18 3:51PM EDT490.000.140.100.15-0.27-65.85%5982,55635.65%
ADBE240621P004925002024-06-18 3:59PM EDT492.500.190.100.34-0.38-66.67%6018038.53%
ADBE240621P004950002024-06-18 3:46PM EDT495.000.190.160.20-0.36-65.45%34376432.37%
ADBE240621P004975002024-06-18 3:02PM EDT497.500.220.200.51-0.63-74.12%31253936.13%
ADBE240621P005000002024-06-18 3:58PM EDT500.000.280.230.36-0.76-73.08%2,1723,11430.71%
ADBE240621P005025002024-06-18 3:54PM EDT502.500.440.330.45-0.86-66.15%16841029.37%
ADBE240621P005050002024-06-18 3:59PM EDT505.000.490.360.55-1.17-70.48%99651427.81%
ADBE240621P005075002024-06-18 3:35PM EDT507.500.750.650.82-1.75-70.00%32421727.72%
ADBE240621P005100002024-06-18 3:59PM EDT510.000.970.641.05-1.59-62.11%1,17691526.44%
ADBE240621P005125002024-06-18 3:47PM EDT512.501.600.901.95-1.98-55.31%29315129.42%
ADBE240621P005150002024-06-18 3:56PM EDT515.002.001.212.30-2.22-52.61%61238427.36%
ADBE240621P005175002024-06-18 3:59PM EDT517.502.591.823.15-2.56-49.71%49427927.56%
ADBE240621P005200002024-06-18 3:59PM EDT520.003.503.253.65-3.20-47.76%8751,00924.88%
ADBE240621P005225002024-06-18 3:55PM EDT522.504.754.304.85-3.75-44.12%45728725.00%
ADBE240621P005250002024-06-18 3:56PM EDT525.006.075.706.25-4.08-40.20%65462025.07%
ADBE240621P005275002024-06-18 3:01PM EDT527.506.857.157.75-3.15-31.50%27116224.56%
ADBE240621P005300002024-06-18 1:38PM EDT530.007.608.559.95-4.50-37.19%10149327.22%
ADBE240621P005325002024-06-17 11:45AM EDT532.5024.408.5013.600.00-61338.64%
ADBE240621P005350002024-06-18 10:56AM EDT535.0014.0012.5014.60-1.85-11.67%183332.79%
ADBE240621P005375002024-06-18 10:12AM EDT537.5011.8514.0017.20-17.45-59.56%1237.18%
ADBE240621P005400002024-06-18 11:06AM EDT540.0018.6516.0021.85-1.35-6.75%1064855.80%
ADBE240621P005425002024-06-18 10:09AM EDT542.5014.1416.0524.45-4.51-24.18%4260.40%
ADBE240621P005450002024-06-18 9:30AM EDT545.0029.3021.4026.80-5.70-16.29%32263.21%
ADBE240621P005475002024-06-17 11:10AM EDT547.5039.9520.9029.200.00-1166.21%
ADBE240621P005500002024-06-18 11:05AM EDT550.0030.0524.1031.70-4.25-12.39%753269.82%
ADBE240621P005525002024-06-17 9:48AM EDT552.5039.0026.0034.100.00-2272.61%
ADBE240621P005550002024-05-22 3:55PM EDT555.0073.5728.0537.000.00-1979.04%
ADBE240621P005600002024-06-18 10:10AM EDT560.0030.0033.8042.00-5.35-15.13%232785.84%
ADBE240621P005650002024-06-17 9:34AM EDT565.0051.8638.0047.000.00-1092.42%
ADBE240621P005700002024-06-17 3:03PM EDT570.0043.3543.2552.00-7.55-14.83%324298.78%
ADBE240621P005750002024-04-02 12:52PM EDT575.0078.8597.05102.050.00--0354.76%
ADBE240621P005800002024-06-17 3:03PM EDT580.0053.3553.0562.00-7.70-12.61%3282110.99%
ADBE240621P005850002024-04-08 11:29AM EDT585.00103.5590.8094.950.00-20280.70%
ADBE240621P005900002024-06-17 3:03PM EDT590.0071.3063.1572.000.00-6922122.60%
ADBE240621P005950002024-04-16 10:44AM EDT595.00120.97109.65113.800.00-20345.21%
ADBE240621P006000002024-04-30 10:47AM EDT600.00128.30141.45146.700.00-10499.99%
ADBE240621P006100002024-06-06 2:36PM EDT610.00152.4083.0092.000.00-83144.34%
ADBE240621P006150002024-06-03 3:38PM EDT615.00176.0388.2097.000.00-10149.51%
ADBE240621P006200002024-06-17 2:59PM EDT620.00105.3593.00102.450.00-199159.13%
ADBE240621P006250002024-06-11 3:53PM EDT625.00163.5298.00107.000.00-40159.59%
ADBE240621P006300002024-06-14 10:21AM EDT630.00101.95103.00112.500.00-1050.00%
ADBE240621P006350002024-05-22 3:03PM EDT635.00152.10108.00117.000.00-2500169.34%
ADBE240621P006400002024-06-17 2:54PM EDT640.00126.70113.00122.650.00-2187.50%
ADBE240621P006450002024-06-10 3:43PM EDT645.00187.39118.25127.000.00-10178.78%
ADBE240621P006500002024-06-17 2:55PM EDT650.00136.55123.20132.000.00-42183.40%
ADBE240621P006550002024-06-11 3:47PM EDT655.00193.82128.00137.000.00-20187.94%
ADBE240621P006600002024-04-18 2:48PM EDT660.00186.63174.60178.850.00-20434.56%
ADBE240621P006650002024-04-16 3:50PM EDT665.00188.13179.70183.850.00--0440.94%
ADBE240621P006700002024-04-16 10:45AM EDT670.00196.00184.65188.850.00-40446.80%
ADBE240621P006800002024-03-13 9:38AM EDT680.00106.88200.65205.900.00-10495.89%
ADBE240621P006900002024-01-22 2:40PM EDT690.0092.75150.30156.250.00-11120.00%
ADBE240621P007000002024-04-08 11:29AM EDT700.00218.06204.90210.300.00-20425.95%
ADBE240621P007100002024-04-08 11:27AM EDT710.00226.96215.80221.000.00-20441.41%
ADBE240621P007200002024-03-18 11:25AM EDT720.00211.13242.20247.750.00-20550.31%
ADBE240621P007300002024-03-19 1:07PM EDT730.00212.89254.05259.150.00-20570.13%
ADBE240621P007350002024-04-10 3:14PM EDT735.00248.40249.00256.450.00--0523.58%
ADBE240621P007400002024-04-10 3:14PM EDT740.00253.38253.70261.450.00-10527.70%
ADBE240621P007450002024-04-04 3:53PM EDT745.00256.23255.90261.450.00-10509.05%
ADBE240621P007500002024-04-01 3:39PM EDT750.00249.16276.40283.250.00--0608.92%
ADBE240621P007600002024-03-28 3:48PM EDT760.00255.17279.45284.250.00-10572.58%
ADBE240621P007800002024-03-18 11:23AM EDT780.00270.80302.15308.400.00-20611.57%
ADBE240621P008000002024-03-21 12:51PM EDT800.00291.13330.15339.500.00-20684.91%
ADBE240621P008200002024-03-18 11:29AM EDT820.00310.71342.15348.350.00-20647.00%
ADBE240621P008400002023-11-20 3:42PM EDT840.00226.00239.65245.800.00-400.00%
ADBE240621P008600002024-03-13 3:43PM EDT860.00285.14382.70388.850.00-200683.02%
ADBE240621P008800002024-03-13 3:57PM EDT880.00305.46403.55408.300.00--0699.50%
ADBE240621P009000002024-03-18 11:25AM EDT900.00391.09422.15426.950.00-20706.19%
ADBE240621P009200002024-03-18 11:23AM EDT920.00410.75442.15446.650.00-20719.76%
ADBE240621P009400002024-03-14 11:10AM EDT940.00365.80463.55468.000.00-20742.22%