La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
368,48+2,42 (+0,66 %)
À la clôture : 04:00PM EDT
368,80 +0,32 (+0,09 %)
Échanges après Bourse : 07:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220715C002000002022-06-17 12:26PM EDT200.00159.99166.15171.500.00-1520140.63%
ADBE220715C002100002022-06-17 12:25PM EDT210.00149.97156.10161.450.00-12127.73%
ADBE220715C002650002022-06-06 9:48AM EDT265.00169.90101.20105.400.00--1111.13%
ADBE220715C002900002022-06-30 10:45AM EDT290.0072.1976.6581.150.00-2363.48%
ADBE220715C002950002022-06-16 3:36PM EDT295.0072.6572.0076.000.00--261.82%
ADBE220715C003000002022-06-28 1:48PM EDT300.0069.1167.5070.300.00-21255.76%
ADBE220715C003050002022-05-16 12:09AM EDT305.0085.4090.6094.250.00--1210.96%
ADBE220715C003100002022-06-23 9:58AM EDT310.0065.0557.1061.200.00-11752.56%
ADBE220715C003150002022-06-13 10:10AM EDT315.0071.4552.8055.800.00--450.64%
ADBE220715C003200002022-06-21 1:32PM EDT320.0052.2048.6051.600.00-2554.74%
ADBE220715C003250002022-06-30 3:32PM EDT325.0044.7043.4046.300.00-31359.03%
ADBE220715C003300002022-06-28 3:54PM EDT330.0039.2439.7541.350.00-25354.26%
ADBE220715C003350002022-06-17 3:21PM EDT335.0036.5535.4536.700.00-81751.17%
ADBE220715C003400002022-07-01 1:38PM EDT340.0029.1030.8032.50-4.55-13.52%1950.05%
ADBE220715C003450002022-07-01 11:26AM EDT345.0023.9026.8028.25-3.10-11.48%172447.94%
ADBE220715C003500002022-06-30 10:55AM EDT350.0020.5023.2024.200.00-63346.02%
ADBE220715C003550002022-07-01 11:42AM EDT355.0017.5019.5020.60+2.35+15.51%23145.10%
ADBE220715C003600002022-07-01 3:36PM EDT360.0016.6016.2516.95+0.60+3.75%1311843.04%
ADBE220715C003650002022-07-01 2:54PM EDT365.0013.0413.0513.90-0.76-5.51%10116842.17%
ADBE220715C003700002022-07-01 3:15PM EDT370.0010.4210.4011.05+0.02+0.19%671,95240.89%
ADBE220715C003725002022-07-01 3:59PM EDT372.509.379.209.75-2.08-18.17%5212340.25%
ADBE220715C003750002022-07-01 3:59PM EDT375.008.248.108.65+0.24+3.00%5752640.02%
ADBE220715C003775002022-07-01 3:20PM EDT377.506.957.007.65-0.50-6.71%2017739.84%
ADBE220715C003800002022-07-01 3:58PM EDT380.006.176.006.65-0.88-12.48%2836639.36%
ADBE220715C003850002022-07-01 3:52PM EDT385.004.574.404.90-1.08-19.12%3527938.37%
ADBE220715C003900002022-07-01 3:59PM EDT390.003.403.253.65-0.90-20.93%9528838.14%
ADBE220715C003950002022-07-01 3:55PM EDT395.002.392.252.61-0.61-20.33%3931237.65%
ADBE220715C004000002022-07-01 3:59PM EDT400.001.691.551.84-0.47-21.76%11864537.33%
ADBE220715C004050002022-07-01 3:53PM EDT405.001.051.061.32-0.81-43.55%221,06637.44%
ADBE220715C004100002022-07-01 3:59PM EDT410.000.810.720.99-0.48-37.21%1246238.07%
ADBE220715C004150002022-07-01 1:55PM EDT415.000.490.450.71-0.45-47.87%10137038.36%
ADBE220715C004200002022-07-01 3:42PM EDT420.000.450.330.57-0.20-30.77%6166739.53%
ADBE220715C004250002022-07-01 3:49PM EDT425.000.310.210.44-0.09-22.50%1451,94540.36%
ADBE220715C004300002022-07-01 2:31PM EDT430.000.250.130.36-0.11-30.56%61,24041.55%
ADBE220715C004350002022-06-30 9:33AM EDT435.000.360.080.240.00-124941.31%
ADBE220715C004400002022-07-01 1:41PM EDT440.000.210.090.28-0.04-16.00%1257744.73%
ADBE220715C004450002022-06-30 11:03AM EDT445.000.200.020.390.00-1223449.61%
ADBE220715C004500002022-06-30 3:26PM EDT450.000.130.050.350.00-1255551.12%
ADBE220715C004550002022-06-30 3:26PM EDT455.000.230.050.370.00-123253.93%
ADBE220715C004600002022-06-29 2:22PM EDT460.000.160.000.380.00-931651.03%
ADBE220715C004650002022-06-30 10:13AM EDT465.000.150.050.380.00-115554.05%
ADBE220715C004700002022-06-30 2:28PM EDT470.000.200.050.370.00-1552655.96%
ADBE220715C004750002022-06-29 10:42AM EDT475.000.100.000.350.00-326556.64%
ADBE220715C004800002022-07-01 1:54PM EDT480.000.100.000.22-0.02-16.67%280855.37%
ADBE220715C004850002022-07-01 2:58PM EDT485.000.080.000.21-0.02-20.00%353656.93%
ADBE220715C004900002022-06-28 2:36PM EDT490.000.110.040.190.00-121159.38%
ADBE220715C004950002022-06-21 9:36AM EDT495.000.690.000.330.00-117263.97%
ADBE220715C005000002022-07-01 9:30AM EDT500.000.050.050.17-0.05-50.00%176862.70%
ADBE220715C005050002022-07-01 11:59AM EDT505.000.070.000.16-0.03-30.00%410962.21%
ADBE220715C005100002022-07-01 9:41AM EDT510.000.150.000.31+0.06+66.67%15868.95%
ADBE220715C005150002022-06-27 2:56PM EDT515.000.050.000.170.00-55666.02%
ADBE220715C005200002022-07-01 2:52PM EDT520.000.040.000.180.00-638568.16%
ADBE220715C005250002022-07-01 9:54AM EDT525.000.050.000.060.00-44862.50%
ADBE220715C005300002022-07-01 9:42AM EDT530.000.050.000.05-0.03-37.50%123762.89%
ADBE220715C005350002022-06-30 10:00AM EDT535.000.070.030.250.00-6541776.66%
ADBE220715C005400002022-06-30 10:58AM EDT540.000.060.000.14-0.01-14.29%1527272.66%
ADBE220715C005450002022-06-30 3:45PM EDT545.000.030.000.060.00-25449468.36%
ADBE220715C005500002022-07-01 9:30AM EDT550.000.020.000.07-0.05-71.43%118370.70%
ADBE220715C005550002022-06-30 10:00AM EDT555.000.050.000.270.00-232882.81%
ADBE220715C005600002022-07-01 1:50PM EDT560.000.020.000.12-0.02-50.00%127077.34%
ADBE220715C005650002022-06-30 2:14PM EDT565.000.070.000.100.00-7212477.54%
ADBE220715C005700002022-06-30 11:08AM EDT570.000.010.000.05-0.03-75.00%11,52574.22%
ADBE220715C005750002022-06-30 11:15AM EDT575.000.060.000.180.00-851,54085.16%
ADBE220715C005800002022-06-30 9:58AM EDT580.000.050.000.220.00-1011688.48%
ADBE220715C005850002022-06-30 10:00AM EDT585.000.050.000.320.00-2512793.65%
ADBE220715C005900002022-06-30 9:59AM EDT590.000.050.000.270.00-2013293.36%
ADBE220715C005950002022-06-30 3:12PM EDT595.000.010.000.160.00-328389.84%
ADBE220715C006000002022-06-30 10:23AM EDT600.000.050.000.150.00-5046590.63%
ADBE220715C006050002022-04-22 11:48AM EDT605.000.510.000.540.00-3766105.76%
ADBE220715C006100002022-06-30 10:22AM EDT610.000.050.000.320.00-86163100.98%
ADBE220715C006150002022-06-30 11:13AM EDT615.000.050.000.150.00-257694.53%
ADBE220715C006200002022-06-30 10:07AM EDT620.000.050.000.150.00-15995.90%
ADBE220715C006250002022-06-29 12:02PM EDT625.000.030.000.150.00-13297.27%
ADBE220715C006300002022-06-30 10:07AM EDT630.000.050.000.140.00-13297.85%
ADBE220715C006350002022-06-30 11:16AM EDT635.000.020.010.320.00-2338108.20%
ADBE220715C006400002022-06-30 10:49AM EDT640.000.050.000.150.00-67171100.98%
ADBE220715C006450002022-06-30 10:17AM EDT645.000.050.000.130.00-114100.78%
ADBE220715C006500002022-06-22 10:00AM EDT650.000.040.000.160.00-1141104.10%
ADBE220715C006550002022-06-29 12:00PM EDT655.000.030.000.130.00-110103.32%
ADBE220715C006600002022-06-30 11:17AM EDT660.000.040.010.140.00-40110105.86%
ADBE220715C006650002022-06-29 11:59AM EDT665.000.030.000.140.00-112106.45%
ADBE220715C006700002022-05-20 2:07PM EDT670.000.120.000.350.00-2159118.07%
ADBE220715C006750002022-06-23 10:24AM EDT675.000.030.000.140.00-221108.79%
ADBE220715C006800002022-06-23 10:24AM EDT680.000.030.000.170.00-212112.11%
ADBE220715C006850002022-06-23 10:25AM EDT685.000.040.000.140.00-8103111.13%
ADBE220715C006900002022-06-23 10:25AM EDT690.000.040.000.150.00-230112.89%
ADBE220715C006950002022-06-23 2:09PM EDT695.000.040.000.170.00-3244115.43%
ADBE220715C007000002022-05-25 9:33AM EDT700.000.060.010.370.00-5156126.56%
ADBE220715C007050002022-01-27 12:55PM EDT705.002.590.851.580.00-3770162.21%
ADBE220715C007100002022-02-28 1:20PM EDT710.001.190.000.520.00-1178133.59%
ADBE220715C007150002021-12-21 3:18PM EDT715.0012.482.893.700.00-422195.63%
ADBE220715C007200002022-04-11 1:06PM EDT720.000.150.010.280.00-10185127.73%
ADBE220715C007250002022-06-17 9:43AM EDT725.000.070.000.140.00-1718119.92%
ADBE220715C007300002022-06-23 11:11AM EDT730.000.030.000.290.00-15129.88%
ADBE220715C007350002022-06-17 9:44AM EDT735.000.070.000.170.00-56124.22%
ADBE220715C007400002022-06-17 9:45AM EDT740.000.070.000.250.00-1556130.27%
ADBE220715C007450002022-05-24 9:32AM EDT745.000.060.000.330.00--0134.96%
ADBE220715C007500002022-05-31 3:01PM EDT750.000.050.000.120.00-244123.44%
ADBE220715C007550002022-01-10 11:38AM EDT755.002.030.922.410.00-10184.55%
ADBE220715C007600002022-01-10 11:39AM EDT760.001.910.852.170.00-10183.06%
ADBE220715C007650002022-04-19 11:46AM EDT765.000.020.010.340.00-313140.23%
ADBE220715C007700002021-12-06 1:43PM EDT770.0021.500.893.900.00-22200.17%
ADBE220715C007750002021-12-31 10:52AM EDT775.004.500.634.800.00-1515205.96%
ADBE220715C007800002022-03-04 4:18PM EDT780.000.490.000.330.00-515142.58%
ADBE220715C008000002022-06-23 9:36AM EDT800.000.050.010.200.00-2054140.23%
ADBE220715C008400002022-05-31 10:00AM EDT840.000.070.000.300.00-1046153.13%
ADBE220715C008600002021-12-27 4:02PM EDT860.002.250.004.000.00--1216.55%
ADBE220715C008800002022-02-11 10:30AM EDT880.000.590.000.350.00-85163.09%
ADBE220715C009000002022-06-30 10:07AM EDT900.000.010.010.060.00-1230144.53%
ADBE220715C009200002022-05-10 9:37AM EDT920.000.130.000.350.00-1510170.12%
ADBE220715C009400002022-05-05 3:20PM EDT940.000.150.000.360.00-36174.02%
ADBE220715C009600002022-05-05 3:12PM EDT960.000.130.000.360.00-2030177.34%
ADBE220715C009800002022-05-05 3:09PM EDT980.000.130.000.360.00-79180.66%
ADBE220715C010000002022-04-22 11:49AM EDT1,000.000.130.000.410.00-530186.33%
ADBE220715C010200002022-01-18 12:35PM EDT1,020.000.410.000.360.00-2010186.91%
ADBE220715C010400002022-06-17 9:41AM EDT1,040.000.040.000.330.00-538188.48%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220715P001950002022-06-27 10:17AM EDT195.000.020.010.080.00-259115.63%
ADBE220715P002000002022-06-30 11:25AM EDT200.000.050.000.030.00-45144101.56%
ADBE220715P002050002022-06-29 9:59AM EDT205.000.030.000.030.00-183696.88%
ADBE220715P002100002022-06-30 11:31AM EDT210.000.060.000.030.00-15316893.75%
ADBE220715P002150002022-07-01 10:18AM EDT215.000.030.000.04-0.02-40.00%222992.19%
ADBE220715P002200002022-06-30 12:04PM EDT220.000.070.000.050.00-9017989.84%
ADBE220715P002250002022-06-30 2:50PM EDT225.000.050.000.320.00-340104.88%
ADBE220715P002300002022-07-01 10:22AM EDT230.000.080.020.09+0.01+14.29%113789.45%
ADBE220715P002350002022-06-30 10:43AM EDT235.000.150.000.240.00-15593.16%
ADBE220715P002400002022-06-27 12:17PM EDT240.000.080.000.310.00-95191.99%
ADBE220715P002450002022-07-01 3:40PM EDT245.000.050.010.06-0.14-73.68%303975.00%
ADBE220715P002500002022-06-30 2:42PM EDT250.000.160.030.230.00-3512382.23%
ADBE220715P002550002022-06-29 1:58PM EDT255.000.130.000.180.00-43075.20%
ADBE220715P002600002022-06-30 12:23PM EDT260.000.280.000.320.00-106376.76%
ADBE220715P002650002022-07-01 1:01PM EDT265.000.180.000.39-0.06-25.00%33874.90%
ADBE220715P002700002022-07-01 10:20AM EDT270.000.210.050.41-0.08-27.59%126572.75%
ADBE220715P002750002022-06-30 11:12AM EDT275.000.320.010.300.00-173965.33%
ADBE220715P002800002022-06-30 9:40AM EDT280.000.450.060.330.00-310063.67%
ADBE220715P002850002022-07-01 12:49PM EDT285.000.300.110.38-0.24-44.44%533262.06%
ADBE220715P002900002022-07-01 3:36PM EDT290.000.260.170.43-0.19-42.22%120060.21%
ADBE220715P002950002022-07-01 3:48PM EDT295.000.350.240.50-0.49-58.33%488258.40%
ADBE220715P003000002022-07-01 2:23PM EDT300.000.540.340.58-0.22-28.95%1529156.64%
ADBE220715P003050002022-06-30 3:16PM EDT305.000.940.470.690.00-1638655.08%
ADBE220715P003100002022-07-01 2:35PM EDT310.000.800.700.84-0.15-15.79%325054.05%
ADBE220715P003150002022-07-01 10:42AM EDT315.001.500.861.03+0.18+13.64%582552.22%
ADBE220715P003200002022-07-01 1:05PM EDT320.001.661.101.32+0.02+1.22%1030050.88%
ADBE220715P003250002022-07-01 2:34PM EDT325.001.721.371.65-0.28-14.00%368550.42%
ADBE220715P003300002022-07-01 3:59PM EDT330.001.921.922.06-0.66-25.58%1099648.87%
ADBE220715P003350002022-07-01 3:51PM EDT335.002.452.332.63-1.25-33.78%3225347.69%
ADBE220715P003400002022-07-01 3:18PM EDT340.003.353.053.40-1.05-23.86%8692546.85%
ADBE220715P003450002022-07-01 3:40PM EDT345.003.853.854.20-0.89-18.78%930945.29%
ADBE220715P003500002022-07-01 3:29PM EDT350.005.424.805.40-1.49-21.56%1844744.67%
ADBE220715P003550002022-07-01 3:40PM EDT355.006.136.156.75-1.11-15.33%21721443.67%
ADBE220715P003600002022-07-01 3:25PM EDT360.008.457.708.35-0.55-6.11%30474942.61%
ADBE220715P003650002022-07-01 3:14PM EDT365.0010.359.3510.25-2.25-17.86%8258841.58%
ADBE220715P003700002022-07-01 3:30PM EDT370.0012.4511.5512.55-1.80-12.63%222,05740.83%
ADBE220715P003725002022-07-01 3:51PM EDT372.5013.3012.8013.80-1.10-7.64%55240.36%
ADBE220715P003750002022-07-01 3:30PM EDT375.0015.1014.1015.20-2.30-13.22%1949740.13%
ADBE220715P003775002022-07-01 12:23PM EDT377.5019.1515.4516.65-0.55-2.79%135039.77%
ADBE220715P003800002022-07-01 10:25AM EDT380.0020.8416.9018.15+0.79+3.94%834839.28%
ADBE220715P003850002022-07-01 3:30PM EDT385.0021.8020.6021.55-2.87-11.63%819138.89%
ADBE220715P003900002022-07-01 3:28PM EDT390.0025.7424.1525.40+1.34+5.49%1197139.17%
ADBE220715P003950002022-06-30 3:16PM EDT395.0033.2128.1029.750.00-220640.79%
ADBE220715P004000002022-07-01 3:59PM EDT400.0032.8532.2533.95-4.67-12.45%2364540.83%
ADBE220715P004050002022-07-01 3:32PM EDT405.0038.1537.0538.75-8.57-18.34%1422543.59%
ADBE220715P004100002022-07-01 3:53PM EDT410.0042.7141.5043.45-0.14-0.33%1440945.39%
ADBE220715P004150002022-07-01 11:45AM EDT415.0047.4346.4048.00-3.07-6.08%1316845.56%
ADBE220715P004200002022-07-01 2:49PM EDT420.0052.9150.9052.90+0.70+1.34%4525048.02%
ADBE220715P004250002022-07-01 12:39PM EDT425.0061.0655.9557.65+1.96+3.32%121,78948.87%
ADBE220715P004300002022-07-01 3:52PM EDT430.0061.5061.0562.85+0.06+0.10%341,42853.83%
ADBE220715P004350002022-07-01 9:32AM EDT435.0070.8764.6568.80-3.19-4.31%26164.87%
ADBE220715P004400002022-07-01 2:41PM EDT440.0073.3470.9573.35-2.12-2.81%3332451.34%
ADBE220715P004450002022-07-01 9:32AM EDT445.0080.9975.1579.35-3.01-3.58%22255.42%
ADBE220715P004500002022-06-27 3:33PM EDT450.0068.9079.9084.200.00-512754.79%
ADBE220715P004550002022-06-29 2:12PM EDT455.0085.3083.8590.050.00-1055.27%
ADBE220715P004600002022-07-01 12:39PM EDT460.0096.0189.3094.50-0.40-0.41%120856.49%
ADBE220715P004650002022-07-01 1:38PM EDT465.0099.4594.8598.45+14.84+17.54%1150.68%
ADBE220715P004700002022-06-28 2:36PM EDT470.00103.6498.70105.050.00-320260.40%
ADBE220715P004750002022-06-21 11:08AM EDT475.00105.87103.85109.350.00-1751.56%
ADBE220715P004800002022-06-30 10:15AM EDT480.00121.00108.80115.150.00-330667.19%
ADBE220715P004850002022-06-16 1:38PM EDT485.00119.22113.75120.200.00-2069.34%
ADBE220715P004900002022-06-30 9:35AM EDT490.00126.87119.75123.750.00-319264.84%
ADBE220715P004950002022-06-23 9:58AM EDT495.00122.00124.55129.550.00-1075.29%
ADBE220715P005000002022-06-30 3:15PM EDT500.00134.96128.65135.050.00-226072.17%
ADBE220715P005050002022-06-22 1:53PM EDT505.00134.50133.70140.250.00-1077.64%
ADBE220715P005100002022-06-15 2:46PM EDT510.00131.98139.25145.050.00-2083.74%
ADBE220715P005150002022-06-23 10:08AM EDT515.00142.00143.80150.200.00-1082.28%
ADBE220715P005200002022-06-22 12:17PM EDT520.00151.90148.80155.050.00-81982.18%
ADBE220715P005250002022-06-14 11:51AM EDT525.00152.00153.75160.100.00-1084.08%
ADBE220715P005300002022-06-22 9:32AM EDT530.00168.75158.80165.300.00-1089.36%
ADBE220715P005350002022-06-17 11:46AM EDT535.00175.60163.80170.050.00-2087.79%
ADBE220715P005400002022-06-23 10:12AM EDT540.00168.46168.75175.150.00-1990.38%
ADBE220715P005450002022-06-06 10:01AM EDT545.00108.98173.75180.050.00--090.63%
ADBE220715P005500002022-05-23 12:07PM EDT550.00144.15181.90186.600.00--4129.13%
ADBE220715P005550002022-05-24 10:41AM EDT555.00161.93177.95182.550.00-200.00%
ADBE220715P005600002022-06-29 3:48PM EDT560.00193.25188.65194.550.00-15011579.88%
ADBE220715P005650002022-04-19 3:40PM EDT565.00129.00167.80173.950.00--10.00%
ADBE220715P005700002022-06-16 10:27AM EDT570.00201.95198.85205.050.00-10100.93%
ADBE220715P005750002022-02-10 4:45PM EDT575.0094.98156.75164.550.00-20300.00%
ADBE220715P005800002022-05-12 1:05PM EDT580.00193.20183.10187.550.00-200.00%
ADBE220715P005850002022-05-09 9:41AM EDT585.00194.95152.10158.350.00-200.00%
ADBE220715P005900002022-05-11 3:10PM EDT590.00209.25193.05197.850.00-400.00%
ADBE220715P005950002022-01-04 12:42PM EDT595.0075.4093.5097.650.00--120.00%
ADBE220715P006000002022-04-27 12:52PM EDT600.00196.00169.65175.050.00-1700.00%
ADBE220715P006050002022-01-24 10:38AM EDT605.00123.03155.45160.750.00-5210.00%
ADBE220715P006100002022-03-14 1:21PM EDT610.00198.570.000.000.00-100.00%
ADBE220715P006150002022-02-23 2:57PM EDT615.00178.53180.70187.850.00-340.00%
ADBE220715P006200002022-03-23 3:15PM EDT620.00201.12207.45213.700.00-200.00%
ADBE220715P006250002022-03-24 10:13AM EDT625.00197.67212.65219.250.00-100.00%
ADBE220715P006300002022-01-21 1:10PM EDT630.00130.03184.00193.500.00-130.00%
ADBE220715P006350002022-02-23 3:03PM EDT635.00197.87200.80207.700.00-100.00%
ADBE220715P006400002022-06-29 3:48PM EDT640.00271.05268.75275.250.00-250200124.61%
ADBE220715P006450002022-06-09 2:58PM EDT645.00212.44273.95280.300.00-720130.08%
ADBE220715P006500002022-03-24 9:39AM EDT650.00225.90237.70244.100.00-100.00%
ADBE220715P006550002021-11-24 1:56PM EDT655.0062.25102.50109.050.00--10.00%
ADBE220715P006600002022-03-24 9:44AM EDT660.00233.48246.50255.150.00-100.00%
ADBE220715P006650002021-12-02 3:17PM EDT665.0066.65109.90115.000.00--40.00%
ADBE220715P006700002022-03-17 10:48AM EDT670.00231.57245.70253.250.00-100.00%
ADBE220715P006750002021-12-02 3:50PM EDT675.0071.95117.80123.750.00--50.00%
ADBE220715P006800002022-03-24 9:34AM EDT680.00252.90267.60275.300.00-1800.00%
ADBE220715P006850002022-03-21 9:55AM EDT685.00233.44247.20253.150.00-200.00%
ADBE220715P006900002021-12-10 3:22PM EDT690.0086.40178.30185.050.00-340.00%
ADBE220715P007000002022-02-17 12:28PM EDT700.00230.79242.55251.500.00-2100.00%
ADBE220715P007050002021-12-13 1:09AM EDT705.00100.05176.50182.500.00--10.00%
ADBE220715P007100002021-12-08 12:38PM EDT710.00103.30200.35206.200.00-1180.00%
ADBE220715P007150002021-12-13 1:24AM EDT715.00102.100.000.000.00--00.00%
ADBE220715P007200002022-03-14 12:09AM EDT720.00282.500.000.000.00--00.00%
ADBE220715P007550002021-12-31 4:34PM EDT755.00190.40233.40242.500.00-220.00%
ADBE220715P007650002022-01-05 10:30AM EDT765.00237.150.000.000.00--10.00%
ADBE220715P007700002021-11-19 2:35PM EDT770.00112.85214.00221.650.00-110.00%
ADBE220715P007750002021-12-31 3:57PM EDT775.00209.45253.15262.000.00-110.00%
ADBE220715P008000002022-05-19 12:16PM EDT800.00401.80436.35442.700.00--0263.75%
ADBE220715P008200002021-11-22 11:28AM EDT820.00145.50255.15261.550.00--10.00%
ADBE220715P008600002022-03-22 10:30AM EDT860.00398.40427.80433.150.00--00.00%
ADBE220715P009000002022-04-28 9:30AM EDT900.00490.80470.30475.100.00-100.00%
ADBE220715P009200002022-02-24 10:49AM EDT920.00486.39485.80492.650.00--00.00%
ADBE220715P010000002022-01-10 12:23PM EDT1,000.00492.36476.45482.700.00-100.00%
ADBE220715P010400002022-01-27 12:52PM EDT1,040.00539.45571.45577.950.00--00.00%