La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 743,72 +341,14 (+0,70 %)
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’achatpour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241018C00250000 | 2024-07-09 10:25AM EDT | 250.00 | 321.50 | 278.40 | 281.65 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE241018C00300000 | 2024-07-31 11:23AM EDT | 300.00 | 254.37 | 274.35 | 278.40 | 0.00 | - | 6 | 24 | 159.05% |
| ADBE241018C00360000 | 2024-06-27 2:37PM EDT | 360.00 | 192.13 | 186.25 | 189.90 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE241018C00365000 | 2024-08-02 1:41PM EDT | 365.00 | 163.39 | 209.70 | 214.20 | 0.00 | - | 1 | 1 | 120.55% |
| ADBE241018C00370000 | 2024-06-13 3:16PM EDT | 370.00 | 102.50 | 194.10 | 197.15 | 0.00 | - | 6 | 6 | 73.99% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 380.00 | 124.55 | 117.15 | 120.05 | 0.00 | - | 16 | 9 | 0.00% |
| ADBE241018C00390000 | 2024-08-29 11:47AM EDT | 390.00 | 189.25 | 174.90 | 178.45 | 0.00 | - | 1 | 9 | 71.85% |
| ADBE241018C00400000 | 2024-08-29 10:45AM EDT | 400.00 | 180.00 | 165.10 | 168.75 | 0.00 | - | 1 | 23 | 68.96% |
| ADBE241018C00410000 | 2024-07-01 1:38PM EDT | 410.00 | 155.49 | 147.20 | 150.90 | 0.00 | - | 1 | 8 | 0.00% |
| ADBE241018C00420000 | 2024-08-16 11:53AM EDT | 420.00 | 138.89 | 145.80 | 149.50 | 0.00 | - | 2 | 12 | 63.86% |
| ADBE241018C00430000 | 2024-07-05 10:43AM EDT | 430.00 | 152.04 | 105.95 | 109.30 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE241018C00440000 | 2024-08-29 9:31AM EDT | 440.00 | 136.76 | 127.50 | 130.40 | 0.00 | - | 1 | 217 | 60.12% |
| ADBE241018C00450000 | 2024-08-30 3:28PM EDT | 450.00 | 129.20 | 118.20 | 121.05 | 0.00 | - | 1 | 93 | 57.95% |
| ADBE241018C00460000 | 2024-07-24 11:14AM EDT | 460.00 | 88.89 | 105.25 | 107.15 | 0.00 | - | 1 | 109 | 46.41% |
| ADBE241018C00470000 | 2024-09-04 9:33AM EDT | 470.00 | 110.50 | 100.55 | 102.45 | 0.00 | - | 5 | 83 | 54.23% |
| ADBE241018C00475000 | 2024-09-06 9:40AM EDT | 475.00 | 101.60 | 95.20 | 98.00 | +11.00 | +12.14% | 25 | 1 | 52.28% |
| ADBE241018C00480000 | 2024-08-26 12:18PM EDT | 480.00 | 88.00 | 90.95 | 93.70 | 0.00 | - | 3 | 206 | 51.70% |
| ADBE241018C00490000 | 2024-09-06 10:02AM EDT | 490.00 | 90.01 | 82.35 | 85.15 | -6.66 | -6.89% | 1 | 212 | 50.15% |
| ADBE241018C00495000 | 2024-09-03 3:37PM EDT | 495.00 | 86.23 | 78.35 | 81.05 | 0.00 | - | 2 | 4 | 52.19% |
| ADBE241018C00500000 | 2024-09-05 3:21PM EDT | 500.00 | 79.05 | 75.15 | 78.45 | 0.00 | - | 2 | 151 | 51.13% |
| ADBE241018C00505000 | 2024-09-05 11:01AM EDT | 505.00 | 73.30 | 71.00 | 73.00 | 0.00 | - | 1 | 47 | 50.76% |
| ADBE241018C00510000 | 2024-09-04 1:26PM EDT | 510.00 | 77.00 | 67.35 | 69.15 | 0.00 | - | 3 | 77 | 50.18% |
| ADBE241018C00515000 | 2024-08-29 11:48AM EDT | 515.00 | 73.75 | 63.40 | 65.35 | 0.00 | - | 3 | 56 | 49.55% |
| ADBE241018C00520000 | 2024-09-06 2:18PM EDT | 520.00 | 60.90 | 59.20 | 61.70 | -8.97 | -12.84% | 5 | 82 | 49.04% |
| ADBE241018C00525000 | 2024-09-05 11:06AM EDT | 525.00 | 57.96 | 57.05 | 58.15 | 0.00 | - | 1 | 161 | 48.55% |
| ADBE241018C00530000 | 2024-09-05 10:50AM EDT | 530.00 | 54.93 | 53.55 | 55.00 | 0.00 | - | 3 | 90 | 48.51% |
| ADBE241018C00535000 | 2024-09-05 9:45AM EDT | 535.00 | 50.30 | 48.80 | 51.50 | -4.48 | -8.18% | 1 | 306 | 47.82% |
| ADBE241018C00540000 | 2024-09-05 10:14AM EDT | 540.00 | 52.52 | 45.70 | 48.10 | 0.00 | - | 1 | 293 | 47.15% |
| ADBE241018C00545000 | 2024-09-04 3:15PM EDT | 545.00 | 51.55 | 42.65 | 44.95 | 0.00 | - | 1 | 100 | 46.68% |
| ADBE241018C00550000 | 2024-09-06 1:49PM EDT | 550.00 | 39.29 | 40.95 | 41.95 | -3.66 | -8.52% | 6 | 333 | 46.28% |
| ADBE241018C00555000 | 2024-09-06 1:10PM EDT | 555.00 | 39.25 | 38.20 | 39.05 | +0.50 | +1.29% | 7 | 120 | 45.87% |
| ADBE241018C00560000 | 2024-09-06 2:48PM EDT | 560.00 | 35.30 | 35.60 | 36.20 | -3.45 | -8.90% | 36 | 193 | 45.38% |
| ADBE241018C00565000 | 2024-09-06 2:08PM EDT | 565.00 | 32.92 | 33.05 | 33.55 | -2.03 | -5.81% | 40 | 866 | 45.01% |
| ADBE241018C00570000 | 2024-09-06 2:49PM EDT | 570.00 | 30.47 | 30.60 | 31.05 | -2.85 | -8.55% | 112 | 1,127 | 44.69% |
| ADBE241018C00575000 | 2024-09-06 2:11PM EDT | 575.00 | 27.25 | 28.20 | 28.75 | -2.78 | -9.26% | 19 | 270 | 44.48% |
| ADBE241018C00580000 | 2024-09-06 3:22PM EDT | 580.00 | 26.38 | 25.60 | 26.75 | -1.71 | -6.09% | 22 | 431 | 44.52% |
| ADBE241018C00585000 | 2024-09-06 3:55PM EDT | 585.00 | 24.19 | 23.45 | 24.80 | -3.06 | -11.23% | 11 | 206 | 44.48% |
| ADBE241018C00590000 | 2024-09-06 3:52PM EDT | 590.00 | 22.46 | 21.10 | 22.65 | -1.56 | -6.49% | 17 | 194 | 44.02% |
| ADBE241018C00595000 | 2024-09-06 12:45PM EDT | 595.00 | 19.45 | 19.90 | 20.75 | -3.85 | -16.52% | 5 | 144 | 43.75% |
| ADBE241018C00600000 | 2024-09-06 3:52PM EDT | 600.00 | 18.68 | 18.50 | 22.00 | -1.31 | -6.55% | 34 | 1,285 | 47.69% |
| ADBE241018C00605000 | 2024-09-06 2:43PM EDT | 605.00 | 16.62 | 16.50 | 20.40 | -0.48 | -2.81% | 7 | 165 | 47.62% |
| ADBE241018C00610000 | 2024-09-06 3:52PM EDT | 610.00 | 15.15 | 15.15 | 15.95 | -5.04 | -24.96% | 10 | 150 | 43.30% |
| ADBE241018C00615000 | 2024-09-06 2:19PM EDT | 615.00 | 14.85 | 13.80 | 14.55 | +0.62 | +4.36% | 14 | 112 | 43.15% |
| ADBE241018C00620000 | 2024-09-06 3:22PM EDT | 620.00 | 12.94 | 11.80 | 13.25 | -1.19 | -8.42% | 38 | 135 | 43.02% |
| ADBE241018C00625000 | 2024-09-06 12:39PM EDT | 625.00 | 11.35 | 10.50 | 12.20 | +0.05 | +0.44% | 2 | 87 | 43.13% |
| ADBE241018C00630000 | 2024-09-06 1:30PM EDT | 630.00 | 9.97 | 8.95 | 11.10 | -0.83 | -7.69% | 3 | 765 | 43.04% |
| ADBE241018C00635000 | 2024-09-06 2:16PM EDT | 635.00 | 9.92 | 9.45 | 10.10 | -0.78 | -7.29% | 7 | 66 | 42.99% |
| ADBE241018C00640000 | 2024-09-06 10:29AM EDT | 640.00 | 8.60 | 8.55 | 9.25 | -0.05 | -0.58% | 2 | 191 | 43.07% |
| ADBE241018C00645000 | 2024-09-05 1:11PM EDT | 645.00 | 7.63 | 7.80 | 8.40 | -0.39 | -4.86% | 2 | 49 | 43.02% |
| ADBE241018C00650000 | 2024-09-06 12:53PM EDT | 650.00 | 6.80 | 7.00 | 7.60 | -0.80 | -10.53% | 3 | 1,452 | 42.95% |
| ADBE241018C00655000 | 2024-09-04 11:45AM EDT | 655.00 | 6.48 | 6.35 | 6.95 | -1.32 | -16.92% | 1 | 205 | 43.05% |
| ADBE241018C00660000 | 2024-09-05 1:05PM EDT | 660.00 | 6.22 | 5.70 | 6.30 | +0.35 | +5.96% | 1 | 79 | 43.05% |
| ADBE241018C00665000 | 2024-09-05 1:05PM EDT | 665.00 | 5.15 | 5.20 | 5.70 | -0.23 | -4.28% | 1 | 107 | 43.03% |
| ADBE241018C00670000 | 2024-09-06 11:37AM EDT | 670.00 | 4.75 | 4.70 | 5.20 | +0.14 | +3.04% | 4 | 56 | 43.13% |
| ADBE241018C00675000 | 2024-09-04 2:06PM EDT | 675.00 | 4.01 | 4.10 | 4.70 | -1.45 | -26.56% | 1 | 73 | 43.13% |
| ADBE241018C00680000 | 2024-09-06 3:22PM EDT | 680.00 | 3.95 | 3.80 | 7.25 | +0.03 | +0.77% | 79 | 237 | 50.42% |
| ADBE241018C00685000 | 2024-09-03 2:42PM EDT | 685.00 | 4.10 | 3.40 | 5.35 | 0.00 | - | 1 | 46 | 47.23% |
| ADBE241018C00690000 | 2024-08-30 2:13PM EDT | 690.00 | 2.81 | 2.94 | 3.60 | 0.00 | - | 78 | 179 | 43.60% |
| ADBE241018C00695000 | 2024-08-30 12:01PM EDT | 695.00 | 2.62 | 2.57 | 3.25 | 0.00 | - | 20 | 27 | 43.61% |
| ADBE241018C00700000 | 2024-09-06 1:03PM EDT | 700.00 | 2.36 | 2.30 | 2.99 | -0.17 | -6.72% | 2 | 402 | 43.83% |
| ADBE241018C00705000 | 2024-08-16 3:49PM EDT | 705.00 | 1.67 | 2.07 | 2.79 | 0.00 | - | 50 | 59 | 44.18% |
| ADBE241018C00710000 | 2024-09-05 11:48AM EDT | 710.00 | 2.13 | 1.92 | 2.65 | 0.00 | - | 27 | 28 | 44.70% |
| ADBE241018C00715000 | 2024-08-30 9:57AM EDT | 715.00 | 1.85 | 1.58 | 2.37 | 0.00 | - | 3 | 14 | 44.63% |
| ADBE241018C00720000 | 2024-09-04 2:27PM EDT | 720.00 | 2.25 | 1.49 | 2.25 | 0.00 | - | 1 | 30 | 45.12% |
| ADBE241018C00725000 | 2024-09-03 1:48PM EDT | 725.00 | 1.67 | 1.15 | 2.08 | 0.00 | - | 13 | 21 | 45.36% |
| ADBE241018C00735000 | 2024-08-05 1:40PM EDT | 735.00 | 0.80 | 1.14 | 2.11 | 0.00 | - | - | 10 | 47.39% |
| ADBE241018C00740000 | 2024-07-17 11:24AM EDT | 740.00 | 1.70 | 0.60 | 1.55 | 0.00 | - | 5 | 8 | 45.53% |
| ADBE241018C00745000 | 2024-08-27 11:33AM EDT | 745.00 | 1.00 | 0.41 | 1.86 | 0.00 | - | - | 1 | 48.04% |
| ADBE241018C00760000 | 2024-07-03 12:54PM EDT | 760.00 | 1.55 | 0.22 | 1.80 | 0.00 | - | 10 | 15 | 50.39% |
| ADBE241018C00765000 | 2024-08-26 10:06AM EDT | 765.00 | 0.55 | 0.19 | 1.51 | 0.00 | - | - | 1 | 49.63% |
| ADBE241018C00780000 | 2024-07-01 3:04PM EDT | 780.00 | 0.90 | 0.18 | 1.47 | 0.00 | - | 4 | 6 | 51.88% |
| ADBE241018C00800000 | 2024-08-08 1:24PM EDT | 800.00 | 0.51 | 0.07 | 1.15 | 0.00 | - | 1 | 13 | 52.88% |
| ADBE241018C00820000 | 2024-06-26 3:33PM EDT | 820.00 | 0.39 | 0.02 | 1.23 | 0.00 | - | 2 | 13 | 51.00% |
| ADBE241018C00840000 | 2024-07-08 9:57AM EDT | 840.00 | 0.39 | 0.01 | 0.87 | 0.00 | - | 1 | 24 | 51.25% |
| ADBE241018C00860000 | 2024-07-29 11:29AM EDT | 860.00 | 0.15 | 0.00 | 0.84 | 0.00 | - | 1 | 17 | 53.47% |
Options de ventepour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241018P00230000 | 2024-09-06 12:32PM EDT | 230.00 | 0.03 | 0.00 | 0.38 | -0.14 | -82.35% | 4 | 8 | 102.25% |
| ADBE241018P00240000 | 2024-07-10 9:30AM EDT | 240.00 | 0.16 | 0.00 | 1.43 | 0.00 | - | 1 | 2 | 114.99% |
| ADBE241018P00250000 | 2024-08-02 12:40PM EDT | 250.00 | 0.12 | 0.00 | 1.16 | 0.00 | - | 1 | 2 | 106.79% |
| ADBE241018P00260000 | 2024-09-06 3:23PM EDT | 260.00 | 0.10 | 0.02 | 0.83 | 0.00 | - | 2 | 14 | 97.95% |
| ADBE241018P00270000 | 2024-07-19 1:16PM EDT | 270.00 | 0.32 | 0.00 | 0.91 | 0.00 | - | 1 | 428 | 94.38% |
| ADBE241018P00275000 | 2024-08-05 9:30AM EDT | 275.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADBE241018P00280000 | 2024-08-05 10:25AM EDT | 280.00 | 0.78 | 0.10 | 0.75 | 0.00 | - | 1 | 10 | 89.26% |
| ADBE241018P00290000 | 2024-08-09 3:56PM EDT | 290.00 | 0.44 | 0.06 | 0.89 | 0.00 | - | 5 | 11 | 86.43% |
| ADBE241018P00300000 | 2024-09-05 3:07PM EDT | 300.00 | 0.25 | 0.09 | 0.55 | +0.07 | +38.89% | 1 | 87 | 78.32% |
| ADBE241018P00310000 | 2024-06-14 9:42AM EDT | 310.00 | 0.40 | 0.00 | 1.32 | 0.00 | - | 1 | 14 | 82.13% |
| ADBE241018P00320000 | 2024-08-15 11:00AM EDT | 320.00 | 0.48 | 0.13 | 1.01 | 0.00 | - | 1 | 17 | 76.56% |
| ADBE241018P00330000 | 2024-08-09 3:40PM EDT | 330.00 | 0.85 | 0.16 | 1.06 | 0.00 | - | 2 | 33 | 73.54% |
| ADBE241018P00340000 | 2024-09-03 1:01PM EDT | 340.00 | 0.50 | 0.16 | 1.13 | 0.00 | - | 1 | 55 | 70.41% |
| ADBE241018P00350000 | 2024-09-03 3:38PM EDT | 350.00 | 0.55 | 0.30 | 1.11 | 0.00 | - | 1 | 139 | 67.68% |
| ADBE241018P00355000 | 2024-08-07 3:58PM EDT | 355.00 | 2.12 | 0.20 | 1.26 | 0.00 | - | - | 2 | 66.24% |
| ADBE241018P00360000 | 2024-09-05 12:51PM EDT | 360.00 | 0.60 | 0.21 | 1.31 | 0.00 | - | 10 | 98 | 64.84% |
| ADBE241018P00365000 | 2024-08-14 11:33AM EDT | 365.00 | 1.18 | 0.23 | 1.36 | 0.00 | - | 1 | 1 | 63.53% |
| ADBE241018P00370000 | 2024-09-04 3:15PM EDT | 370.00 | 0.71 | 0.30 | 1.43 | 0.00 | - | 1 | 106 | 62.62% |
| ADBE241018P00375000 | 2024-09-04 11:39AM EDT | 375.00 | 0.62 | 0.32 | 1.50 | 0.00 | - | 1 | 5 | 61.35% |
| ADBE241018P00380000 | 2024-09-04 3:15PM EDT | 380.00 | 0.80 | 0.32 | 1.57 | 0.00 | - | 1 | 176 | 59.99% |
| ADBE241018P00385000 | 2024-08-12 11:46AM EDT | 385.00 | 2.32 | 0.40 | 1.66 | 0.00 | - | 1 | 1 | 59.11% |
| ADBE241018P00390000 | 2024-08-28 1:55PM EDT | 390.00 | 1.03 | 0.40 | 1.76 | 0.00 | - | 1 | 118 | 57.84% |
| ADBE241018P00395000 | 2024-08-20 12:09PM EDT | 395.00 | 1.03 | 0.44 | 1.87 | 0.00 | - | 1 | 15 | 56.76% |
| ADBE241018P00400000 | 2024-09-06 11:53AM EDT | 400.00 | 1.28 | 0.86 | 1.75 | +0.20 | +18.52% | 4 | 256 | 56.25% |
| ADBE241018P00405000 | 2024-08-12 3:04PM EDT | 405.00 | 3.23 | 0.74 | 2.12 | 0.00 | - | - | 1 | 55.44% |
| ADBE241018P00410000 | 2024-09-04 3:15PM EDT | 410.00 | 1.21 | 0.73 | 2.27 | 0.00 | - | 1 | 208 | 54.20% |
| ADBE241018P00415000 | 2024-09-06 12:27PM EDT | 415.00 | 1.63 | 1.09 | 2.44 | +0.28 | +20.74% | 1 | 9 | 54.15% |
| ADBE241018P00420000 | 2024-09-06 12:32PM EDT | 420.00 | 1.92 | 1.21 | 2.04 | +0.47 | +32.41% | 6 | 455 | 51.53% |
| ADBE241018P00425000 | 2024-09-04 3:12PM EDT | 425.00 | 1.56 | 1.28 | 2.82 | 0.00 | - | 2 | 53 | 52.22% |
| ADBE241018P00430000 | 2024-09-05 10:27AM EDT | 430.00 | 1.58 | 1.50 | 2.67 | 0.00 | - | 1 | 297 | 50.62% |
| ADBE241018P00435000 | 2024-08-26 10:49AM EDT | 435.00 | 2.41 | 2.16 | 2.71 | 0.00 | - | 1 | 12 | 50.56% |
| ADBE241018P00440000 | 2024-09-06 1:48PM EDT | 440.00 | 2.83 | 2.55 | 2.81 | +0.83 | +41.50% | 2 | 389 | 50.40% |
| ADBE241018P00445000 | 2024-08-26 12:18PM EDT | 445.00 | 2.98 | 2.67 | 3.10 | 0.00 | - | 20 | 41 | 49.73% |
| ADBE241018P00450000 | 2024-09-06 1:05PM EDT | 450.00 | 3.33 | 3.15 | 3.45 | +0.31 | +10.26% | 9 | 1,398 | 49.19% |
| ADBE241018P00455000 | 2024-08-27 9:58AM EDT | 455.00 | 3.60 | 3.60 | 3.85 | 0.00 | - | 1 | 17 | 48.70% |
| ADBE241018P00460000 | 2024-09-06 3:09PM EDT | 460.00 | 4.19 | 4.00 | 4.25 | +0.69 | +19.71% | 3 | 649 | 48.08% |
| ADBE241018P00465000 | 2024-09-05 11:53AM EDT | 465.00 | 4.26 | 4.45 | 4.70 | 0.00 | - | 1 | 68 | 47.50% |
| ADBE241018P00470000 | 2024-09-06 10:22AM EDT | 470.00 | 4.25 | 5.00 | 8.30 | +0.40 | +10.39% | 8 | 410 | 50.75% |
| ADBE241018P00475000 | 2024-09-06 11:37AM EDT | 475.00 | 5.80 | 4.05 | 5.85 | +0.45 | +8.41% | 30 | 34 | 46.66% |
| ADBE241018P00480000 | 2024-09-06 2:53PM EDT | 480.00 | 6.50 | 4.70 | 6.55 | +0.53 | +8.88% | 20 | 370 | 46.34% |
| ADBE241018P00485000 | 2024-09-05 1:11PM EDT | 485.00 | 5.88 | 6.90 | 7.25 | -0.64 | -9.82% | 1 | 164 | 45.87% |
| ADBE241018P00490000 | 2024-09-06 2:08PM EDT | 490.00 | 8.14 | 7.70 | 8.20 | +2.56 | +45.88% | 8 | 307 | 45.79% |
| ADBE241018P00495000 | 2024-09-06 10:44AM EDT | 495.00 | 9.06 | 8.55 | 10.40 | +0.99 | +12.27% | 3 | 115 | 47.99% |
| ADBE241018P00500000 | 2024-09-06 2:28PM EDT | 500.00 | 9.61 | 9.00 | 9.70 | +0.96 | +11.10% | 29 | 393 | 44.37% |
| ADBE241018P00505000 | 2024-09-06 2:43PM EDT | 505.00 | 10.68 | 9.80 | 10.95 | +1.24 | +13.14% | 9 | 207 | 44.40% |
| ADBE241018P00510000 | 2024-09-06 3:47PM EDT | 510.00 | 11.83 | 11.65 | 12.60 | +1.84 | +18.42% | 19 | 210 | 44.93% |
| ADBE241018P00515000 | 2024-09-06 1:59PM EDT | 515.00 | 14.13 | 12.85 | 13.85 | +3.09 | +27.99% | 6 | 197 | 44.58% |
| ADBE241018P00520000 | 2024-09-06 3:47PM EDT | 520.00 | 14.29 | 14.25 | 17.65 | +1.30 | +10.01% | 15 | 348 | 48.07% |
| ADBE241018P00525000 | 2024-09-06 2:49PM EDT | 525.00 | 15.63 | 15.65 | 16.65 | +1.28 | +8.92% | 16 | 287 | 43.90% |
| ADBE241018P00530000 | 2024-09-06 3:52PM EDT | 530.00 | 17.22 | 17.20 | 17.85 | +1.92 | +12.55% | 10 | 197 | 43.04% |
| ADBE241018P00535000 | 2024-09-06 11:47AM EDT | 535.00 | 20.61 | 17.60 | 19.50 | +6.46 | +45.65% | 11 | 123 | 42.70% |
| ADBE241018P00540000 | 2024-09-06 11:44AM EDT | 540.00 | 19.40 | 20.55 | 21.40 | +1.45 | +8.08% | 13 | 261 | 42.56% |
| ADBE241018P00545000 | 2024-09-06 3:10PM EDT | 545.00 | 22.90 | 21.05 | 26.25 | +0.83 | +3.76% | 14 | 222 | 46.30% |
| ADBE241018P00550000 | 2024-09-06 11:56AM EDT | 550.00 | 25.75 | 23.80 | 25.25 | +3.38 | +15.11% | 5 | 707 | 41.86% |
| ADBE241018P00555000 | 2024-09-06 1:00PM EDT | 555.00 | 29.40 | 26.50 | 27.45 | +5.08 | +20.89% | 7 | 224 | 41.63% |
| ADBE241018P00560000 | 2024-09-06 2:48PM EDT | 560.00 | 29.90 | 28.95 | 29.60 | +7.15 | +31.43% | 23 | 173 | 41.18% |
| ADBE241018P00565000 | 2024-09-06 3:20PM EDT | 565.00 | 31.60 | 31.40 | 32.00 | +2.45 | +8.40% | 37 | 340 | 40.90% |
| ADBE241018P00570000 | 2024-09-06 2:48PM EDT | 570.00 | 34.90 | 33.90 | 34.55 | +3.60 | +11.50% | 90 | 726 | 40.65% |
| ADBE241018P00575000 | 2024-09-06 3:39PM EDT | 575.00 | 37.00 | 36.60 | 37.25 | +3.15 | +9.31% | 8 | 93 | 40.43% |
| ADBE241018P00580000 | 2024-09-06 1:27PM EDT | 580.00 | 41.55 | 38.25 | 40.60 | +4.50 | +12.15% | 4 | 430 | 40.90% |
| ADBE241018P00585000 | 2024-09-04 3:41PM EDT | 585.00 | 44.60 | 40.30 | 45.75 | +10.45 | +30.60% | 1 | 56 | 43.63% |
| ADBE241018P00590000 | 2024-09-03 3:50PM EDT | 590.00 | 41.85 | 45.20 | 47.85 | 0.00 | - | 9 | 54 | 42.15% |
| ADBE241018P00595000 | 2024-09-04 11:56AM EDT | 595.00 | 40.65 | 46.50 | 49.70 | 0.00 | - | 26 | 9 | 40.12% |
| ADBE241018P00600000 | 2024-09-06 10:16AM EDT | 600.00 | 48.04 | 51.55 | 53.00 | -2.33 | -4.63% | 2 | 48 | 39.90% |
| ADBE241018P00605000 | 2024-09-03 12:58PM EDT | 605.00 | 48.75 | 55.25 | 56.45 | 0.00 | - | 1 | 2 | 39.73% |
| ADBE241018P00610000 | 2024-06-27 10:35AM EDT | 610.00 | 70.96 | 72.00 | 75.90 | 0.00 | - | 10 | 10 | 59.37% |
| ADBE241018P00615000 | 2024-09-03 12:58PM EDT | 615.00 | 55.75 | 62.30 | 63.90 | 0.00 | - | 1 | 13 | 39.74% |
| ADBE241018P00620000 | 2024-09-03 2:49PM EDT | 620.00 | 58.40 | 66.10 | 70.65 | 0.00 | - | 3 | 9 | 44.28% |
| ADBE241018P00625000 | 2024-07-31 11:48AM EDT | 625.00 | 76.60 | 59.00 | 62.00 | 0.00 | - | 10 | 0 | 16.52% |
| ADBE241018P00630000 | 2024-06-26 10:27AM EDT | 630.00 | 102.43 | 93.05 | 95.85 | 0.00 | - | 17 | 13 | 68.15% |
| ADBE241018P00635000 | 2024-09-03 1:13PM EDT | 635.00 | 70.55 | 77.70 | 81.40 | 0.00 | - | 3 | 1 | 42.50% |
| ADBE241018P00640000 | 2024-09-03 1:13PM EDT | 640.00 | 74.65 | 81.90 | 87.50 | 0.00 | - | 1 | 9 | 46.01% |
| ADBE241018P00645000 | 2024-07-31 11:28AM EDT | 645.00 | 95.16 | 74.45 | 78.15 | 0.00 | - | 5 | 5 | 0.00% |
| ADBE241018P00650000 | 2024-07-31 11:43AM EDT | 650.00 | 97.85 | 78.60 | 82.65 | 0.00 | - | 15 | 3 | 0.00% |
| ADBE241018P00660000 | 2024-07-31 11:38AM EDT | 660.00 | 107.99 | 87.20 | 91.15 | 0.00 | - | 24 | 0 | 0.00% |
| ADBE241018P00665000 | 2024-06-03 11:56AM EDT | 665.00 | 223.00 | 95.65 | 99.45 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018P00670000 | 2024-07-24 12:42PM EDT | 670.00 | 138.77 | 110.80 | 113.50 | 0.00 | - | 15 | 0 | 47.07% |
| ADBE241018P00680000 | 2024-09-03 3:45PM EDT | 680.00 | 113.20 | 117.25 | 119.85 | 0.00 | - | 5 | 5 | 40.30% |
