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’achatpour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221021C00195000 | 2022-06-09 1:10PM EDT | 195.00 | 243.00 | 194.90 | 199.40 | 0.00 | - | 1 | 3 | 716.03% |
| ADBE221021C00200000 | 2022-09-15 2:54PM EDT | 200.00 | 110.15 | 77.65 | 78.90 | 0.00 | - | 3 | 5 | 71.44% |
| ADBE221021C00210000 | 2022-03-25 9:45AM EDT | 210.00 | 227.98 | 200.10 | 206.55 | 0.00 | - | 1 | 1 | 777.34% |
| ADBE221021C00215000 | 2022-09-22 1:59PM EDT | 215.00 | 73.60 | 63.10 | 64.50 | 0.00 | - | - | 1 | 65.21% |
| ADBE221021C00220000 | 2022-09-19 12:06PM EDT | 220.00 | 75.30 | 58.35 | 59.45 | 0.00 | - | 1 | 25 | 61.60% |
| ADBE221021C00225000 | 2022-09-20 9:30AM EDT | 225.00 | 68.20 | 53.60 | 54.85 | 0.00 | - | - | 3 | 60.06% |
| ADBE221021C00230000 | 2022-06-15 11:07AM EDT | 230.00 | 150.50 | 149.95 | 154.95 | 0.00 | - | - | 1 | 518.92% |
| ADBE221021C00235000 | 2022-09-27 3:41PM EDT | 235.00 | 43.70 | 44.70 | 45.50 | -8.17 | -15.75% | 10 | 0 | 57.01% |
| ADBE221021C00240000 | 2022-09-27 11:09AM EDT | 240.00 | 42.90 | 40.20 | 41.50 | +1.75 | +4.25% | 2 | 3 | 56.52% |
| ADBE221021C00245000 | 2022-09-27 2:39PM EDT | 245.00 | 35.15 | 35.90 | 36.55 | -2.70 | -7.13% | 10 | 11 | 53.14% |
| ADBE221021C00250000 | 2022-09-26 3:53PM EDT | 250.00 | 33.60 | 31.80 | 32.30 | 0.00 | - | 8 | 45 | 51.67% |
| ADBE221021C00255000 | 2022-09-27 2:49PM EDT | 255.00 | 28.65 | 27.80 | 28.45 | -0.95 | -3.21% | 11 | 9 | 50.60% |
| ADBE221021C00260000 | 2022-09-27 3:41PM EDT | 260.00 | 23.40 | 24.10 | 24.60 | -1.75 | -6.96% | 16 | 24 | 50.32% |
| ADBE221021C00265000 | 2022-09-27 2:59PM EDT | 265.00 | 20.45 | 20.55 | 21.20 | -1.90 | -8.50% | 17 | 60 | 49.57% |
| ADBE221021C00270000 | 2022-09-27 12:38PM EDT | 270.00 | 16.50 | 17.30 | 17.70 | -2.95 | -15.17% | 16 | 43 | 47.54% |
| ADBE221021C00272500 | 2022-09-27 3:55PM EDT | 272.50 | 16.32 | 15.80 | 16.25 | -0.66 | -3.89% | 13 | 14 | 47.27% |
| ADBE221021C00275000 | 2022-09-27 3:44PM EDT | 275.00 | 14.45 | 14.45 | 14.80 | -1.37 | -8.66% | 15 | 34 | 46.74% |
| ADBE221021C00277500 | 2022-09-27 3:55PM EDT | 277.50 | 13.46 | 13.05 | 13.35 | -0.09 | -0.66% | 32 | 49 | 45.97% |
| ADBE221021C00280000 | 2022-09-27 3:41PM EDT | 280.00 | 11.30 | 11.70 | 12.10 | -1.00 | -8.13% | 105 | 68 | 45.65% |
| ADBE221021C00282500 | 2022-09-27 3:44PM EDT | 282.50 | 10.50 | 10.50 | 10.80 | -1.70 | -13.93% | 55 | 31 | 44.89% |
| ADBE221021C00285000 | 2022-09-27 3:57PM EDT | 285.00 | 9.74 | 9.35 | 9.75 | +0.19 | +1.99% | 57 | 204 | 44.74% |
| ADBE221021C00287500 | 2022-09-27 3:41PM EDT | 287.50 | 8.05 | 8.35 | 8.65 | -1.45 | -15.26% | 18 | 287 | 44.15% |
| ADBE221021C00290000 | 2022-09-27 3:59PM EDT | 290.00 | 7.50 | 7.40 | 7.65 | -0.25 | -3.23% | 76 | 573 | 43.65% |
| ADBE221021C00292500 | 2022-09-27 3:21PM EDT | 292.50 | 6.51 | 6.50 | 6.75 | -0.49 | -7.00% | 102 | 779 | 43.24% |
| ADBE221021C00295000 | 2022-09-27 3:56PM EDT | 295.00 | 6.00 | 5.75 | 6.00 | -0.51 | -7.83% | 132 | 483 | 43.13% |
| ADBE221021C00297500 | 2022-09-27 3:57PM EDT | 297.50 | 5.20 | 5.00 | 5.35 | 0.00 | - | 85 | 573 | 43.16% |
| ADBE221021C00300000 | 2022-09-27 3:34PM EDT | 300.00 | 4.70 | 4.40 | 4.65 | +0.25 | +5.62% | 250 | 954 | 42.74% |
| ADBE221021C00302500 | 2022-09-27 11:27AM EDT | 302.50 | 3.83 | 3.80 | 4.10 | -0.32 | -7.71% | 25 | 202 | 42.69% |
| ADBE221021C00305000 | 2022-09-27 3:55PM EDT | 305.00 | 3.53 | 3.30 | 3.55 | -0.02 | -0.56% | 192 | 356 | 42.39% |
| ADBE221021C00307500 | 2022-09-27 2:32PM EDT | 307.50 | 2.89 | 2.84 | 3.10 | -0.30 | -9.40% | 47 | 137 | 42.30% |
| ADBE221021C00310000 | 2022-09-27 3:58PM EDT | 310.00 | 2.56 | 2.46 | 2.68 | -0.14 | -5.19% | 211 | 870 | 42.13% |
| ADBE221021C00312500 | 2022-09-27 1:04PM EDT | 312.50 | 2.04 | 2.12 | 2.33 | -0.35 | -14.64% | 81 | 96 | 42.08% |
| ADBE221021C00315000 | 2022-09-27 3:53PM EDT | 315.00 | 1.95 | 1.85 | 2.04 | +0.02 | +1.04% | 68 | 395 | 42.16% |
| ADBE221021C00317500 | 2022-09-27 9:30AM EDT | 317.50 | 1.92 | 1.61 | 1.74 | 0.00 | - | 5 | 90 | 41.97% |
| ADBE221021C00320000 | 2022-09-27 3:36PM EDT | 320.00 | 1.34 | 1.38 | 1.51 | -0.22 | -14.10% | 346 | 1,911 | 42.00% |
| ADBE221021C00325000 | 2022-09-27 3:28PM EDT | 325.00 | 1.02 | 1.03 | 1.15 | -0.15 | -12.82% | 36 | 714 | 42.29% |
| ADBE221021C00330000 | 2022-09-27 3:52PM EDT | 330.00 | 0.89 | 0.79 | 0.88 | -0.07 | -7.29% | 103 | 834 | 42.63% |
| ADBE221021C00335000 | 2022-09-27 2:27PM EDT | 335.00 | 0.62 | 0.58 | 0.72 | -0.14 | -18.42% | 51 | 408 | 43.60% |
| ADBE221021C00340000 | 2022-09-27 3:55PM EDT | 340.00 | 0.52 | 0.42 | 0.59 | +0.02 | +4.00% | 39 | 376 | 44.51% |
| ADBE221021C00345000 | 2022-09-27 3:53PM EDT | 345.00 | 0.42 | 0.37 | 0.49 | -0.03 | -6.67% | 14 | 404 | 45.46% |
| ADBE221021C00350000 | 2022-09-27 2:10PM EDT | 350.00 | 0.32 | 0.28 | 0.35 | -0.06 | -15.79% | 71 | 630 | 45.26% |
| ADBE221021C00355000 | 2022-09-27 3:31PM EDT | 355.00 | 0.29 | 0.23 | 0.34 | +0.02 | +7.41% | 137 | 192 | 47.27% |
| ADBE221021C00360000 | 2022-09-27 3:56PM EDT | 360.00 | 0.22 | 0.13 | 0.26 | -0.06 | -21.43% | 21 | 246 | 47.51% |
| ADBE221021C00365000 | 2022-09-26 12:58PM EDT | 365.00 | 0.21 | 0.15 | 0.29 | -0.03 | -12.50% | 1 | 95 | 50.39% |
| ADBE221021C00370000 | 2022-09-27 9:30AM EDT | 370.00 | 0.28 | 0.15 | 0.23 | +0.08 | +40.00% | 1 | 580 | 50.78% |
| ADBE221021C00375000 | 2022-09-27 3:33PM EDT | 375.00 | 0.14 | 0.05 | 0.20 | -0.07 | -33.33% | 8 | 260 | 51.76% |
| ADBE221021C00380000 | 2022-09-27 3:05PM EDT | 380.00 | 0.12 | 0.10 | 0.18 | -0.04 | -25.00% | 22 | 302 | 51.17% |
| ADBE221021C00385000 | 2022-09-26 3:43PM EDT | 385.00 | 0.16 | 0.10 | 0.16 | 0.00 | - | 17 | 450 | 52.54% |
| ADBE221021C00390000 | 2022-09-26 3:05PM EDT | 390.00 | 0.14 | 0.07 | 0.15 | +0.04 | +40.00% | 4 | 174 | 53.22% |
| ADBE221021C00395000 | 2022-09-26 2:29PM EDT | 395.00 | 0.09 | 0.06 | 0.13 | 0.00 | - | 5 | 166 | 54.00% |
| ADBE221021C00400000 | 2022-09-27 9:42AM EDT | 400.00 | 0.12 | 0.04 | 0.13 | -0.01 | -7.69% | 2 | 1,060 | 54.98% |
| ADBE221021C00405000 | 2022-09-27 3:43PM EDT | 405.00 | 0.09 | 0.05 | 0.13 | -0.06 | -40.00% | 11 | 337 | 57.03% |
| ADBE221021C00410000 | 2022-09-27 2:12PM EDT | 410.00 | 0.08 | 0.02 | 0.12 | -0.02 | -20.00% | 2 | 596 | 57.03% |
| ADBE221021C00415000 | 2022-09-23 2:50PM EDT | 415.00 | 0.12 | 0.04 | 0.13 | 0.00 | - | 1 | 467 | 59.77% |
| ADBE221021C00420000 | 2022-09-27 2:12PM EDT | 420.00 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 22 | 940 | 60.55% |
| ADBE221021C00425000 | 2022-09-26 10:48AM EDT | 425.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 2 | 718 | 60.55% |
| ADBE221021C00430000 | 2022-09-26 1:16PM EDT | 430.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 6 | 911 | 63.09% |
| ADBE221021C00435000 | 2022-09-22 10:13AM EDT | 435.00 | 0.16 | 0.02 | 0.06 | 0.00 | - | 2 | 432 | 60.94% |
| ADBE221021C00440000 | 2022-09-27 1:09PM EDT | 440.00 | 0.05 | 0.05 | 0.07 | -0.15 | -75.00% | 9 | 781 | 64.84% |
| ADBE221021C00445000 | 2022-09-27 12:16PM EDT | 445.00 | 0.05 | 0.00 | 0.13 | -0.01 | -16.67% | 8 | 539 | 66.80% |
| ADBE221021C00450000 | 2022-09-27 3:52PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 128 | 573 | 62.50% |
| ADBE221021C00455000 | 2022-09-27 3:52PM EDT | 455.00 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 8 | 179 | 67.19% |
| ADBE221021C00460000 | 2022-09-27 3:52PM EDT | 460.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 187 | 344 | 69.14% |
| ADBE221021C00465000 | 2022-09-26 2:37PM EDT | 465.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 182 | 71.68% |
| ADBE221021C00470000 | 2022-09-27 12:54PM EDT | 470.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 3 | 998 | 70.31% |
| ADBE221021C00475000 | 2022-09-26 9:30AM EDT | 475.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | 2 | 382 | 73.63% |
| ADBE221021C00480000 | 2022-09-27 2:35PM EDT | 480.00 | 0.08 | 0.01 | 0.07 | +0.03 | +60.00% | 9 | 740 | 72.66% |
| ADBE221021C00485000 | 2022-09-27 1:05PM EDT | 485.00 | 0.06 | 0.00 | 0.09 | -0.04 | -40.00% | 1 | 151 | 74.61% |
| ADBE221021C00490000 | 2022-09-27 12:54PM EDT | 490.00 | 0.07 | 0.00 | 0.10 | +0.03 | +75.00% | 2 | 204 | 76.56% |
| ADBE221021C00495000 | 2022-09-27 3:02PM EDT | 495.00 | 0.04 | 0.00 | 0.09 | -0.16 | -80.00% | 1 | 133 | 76.95% |
| ADBE221021C00500000 | 2022-09-26 2:15PM EDT | 500.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 3 | 545 | 80.47% |
| ADBE221021C00505000 | 2022-09-20 9:57AM EDT | 505.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 2 | 71 | 82.81% |
| ADBE221021C00510000 | 2022-09-26 2:39PM EDT | 510.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 264 | 73.44% |
| ADBE221021C00515000 | 2022-09-22 12:05PM EDT | 515.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 24 | 77 | 83.98% |
| ADBE221021C00520000 | 2022-09-15 1:13PM EDT | 520.00 | 0.17 | 0.01 | 0.11 | 0.00 | - | 1 | 410 | 85.16% |
| ADBE221021C00525000 | 2022-09-26 10:21AM EDT | 525.00 | 0.02 | 0.02 | 0.12 | 0.00 | - | 20 | 171 | 87.50% |
| ADBE221021C00530000 | 2022-09-15 11:04AM EDT | 530.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 1 | 238 | 93.16% |
| ADBE221021C00535000 | 2022-09-16 3:35PM EDT | 535.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 58 | 87.70% |
| ADBE221021C00540000 | 2022-09-27 12:09PM EDT | 540.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 53 | 188 | 79.69% |
| ADBE221021C00545000 | 2022-09-16 10:22AM EDT | 545.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 15 | 131 | 93.75% |
| ADBE221021C00550000 | 2022-09-22 12:20PM EDT | 550.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 8 | 152 | 91.80% |
| ADBE221021C00555000 | 2022-09-19 11:14AM EDT | 555.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 25 | 91.99% |
| ADBE221021C00560000 | 2022-09-14 3:08PM EDT | 560.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 2 | 443 | 83.59% |
| ADBE221021C00565000 | 2022-09-23 12:32PM EDT | 565.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 101 | 89.06% |
| ADBE221021C00570000 | 2022-09-19 9:48AM EDT | 570.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 41 | 353 | 85.16% |
| ADBE221021C00575000 | 2022-09-21 2:36PM EDT | 575.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 229 | 85.94% |
| ADBE221021C00580000 | 2022-09-21 2:36PM EDT | 580.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 809 | 87.50% |
| ADBE221021C00600000 | 2022-09-27 10:13AM EDT | 600.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 50 | 402 | 98.44% |
| ADBE221021C00620000 | 2022-09-27 10:35AM EDT | 620.00 | 0.02 | 0.00 | 0.07 | -0.04 | -66.67% | 2 | 213 | 100.78% |
| ADBE221021C00640000 | 2022-09-21 2:35PM EDT | 640.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 254 | 108.40% |
| ADBE221021C00660000 | 2022-09-21 2:34PM EDT | 660.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 28 | 114.45% |
| ADBE221021C00680000 | 2022-09-27 10:13AM EDT | 680.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 40 | 158 | 112.11% |
| ADBE221021C00700000 | 2022-09-27 10:13AM EDT | 700.00 | 0.02 | 0.00 | 0.28 | +0.01 | +100.00% | 5 | 137 | 129.30% |
Options de ventepour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221021P00185000 | 2022-09-26 3:43PM EDT | 185.00 | 0.14 | 0.08 | 0.15 | 0.00 | - | 2 | 572 | 65.43% |
| ADBE221021P00190000 | 2022-09-27 2:41PM EDT | 190.00 | 0.19 | 0.10 | 0.24 | -0.01 | -5.00% | 2 | 18 | 64.75% |
| ADBE221021P00195000 | 2022-09-27 2:40PM EDT | 195.00 | 0.21 | 0.14 | 0.32 | +0.05 | +31.25% | 2 | 68 | 63.38% |
| ADBE221021P00200000 | 2022-09-27 3:56PM EDT | 200.00 | 0.33 | 0.21 | 0.39 | +0.08 | +32.00% | 2 | 235 | 61.77% |
| ADBE221021P00205000 | 2022-09-27 1:53PM EDT | 205.00 | 0.36 | 0.27 | 0.48 | -0.03 | -7.69% | 1 | 4 | 59.81% |
| ADBE221021P00210000 | 2022-09-27 1:07PM EDT | 210.00 | 0.57 | 0.31 | 0.59 | +0.01 | +1.79% | 10 | 97 | 57.47% |
| ADBE221021P00215000 | 2022-09-27 2:44PM EDT | 215.00 | 0.75 | 0.67 | 0.81 | +0.11 | +17.19% | 1 | 52 | 58.55% |
| ADBE221021P00220000 | 2022-09-27 1:51PM EDT | 220.00 | 0.99 | 0.88 | 1.08 | +0.05 | +5.32% | 23 | 135 | 57.47% |
| ADBE221021P00225000 | 2022-09-27 3:12PM EDT | 225.00 | 1.26 | 1.16 | 1.26 | -0.01 | -0.79% | 9 | 117 | 55.60% |
| ADBE221021P00230000 | 2022-09-27 3:54PM EDT | 230.00 | 1.66 | 1.49 | 1.83 | +0.01 | +0.61% | 7 | 214 | 55.25% |
| ADBE221021P00235000 | 2022-09-27 1:43PM EDT | 235.00 | 2.23 | 1.94 | 2.08 | +0.11 | +5.19% | 14 | 115 | 53.21% |
| ADBE221021P00240000 | 2022-09-27 2:57PM EDT | 240.00 | 2.68 | 2.48 | 2.82 | +0.09 | +3.47% | 14 | 271 | 52.59% |
| ADBE221021P00245000 | 2022-09-27 1:58PM EDT | 245.00 | 3.70 | 3.15 | 3.35 | +0.44 | +13.50% | 10 | 156 | 50.88% |
| ADBE221021P00250000 | 2022-09-27 3:54PM EDT | 250.00 | 4.18 | 3.95 | 4.20 | +0.12 | +2.96% | 72 | 793 | 50.29% |
| ADBE221021P00255000 | 2022-09-27 3:54PM EDT | 255.00 | 5.25 | 4.95 | 5.20 | +0.13 | +2.54% | 141 | 678 | 49.02% |
| ADBE221021P00260000 | 2022-09-27 3:55PM EDT | 260.00 | 6.30 | 6.20 | 6.45 | -0.15 | -2.33% | 118 | 714 | 47.97% |
| ADBE221021P00265000 | 2022-09-27 3:56PM EDT | 265.00 | 7.60 | 7.65 | 7.95 | -0.25 | -3.18% | 56 | 805 | 47.00% |
| ADBE221021P00270000 | 2022-09-27 3:51PM EDT | 270.00 | 9.72 | 9.25 | 9.65 | +0.22 | +2.32% | 422 | 818 | 45.82% |
| ADBE221021P00272500 | 2022-09-27 3:51PM EDT | 272.50 | 10.47 | 10.35 | 10.65 | -0.12 | -1.13% | 22 | 71 | 45.40% |
| ADBE221021P00275000 | 2022-09-27 3:52PM EDT | 275.00 | 11.50 | 11.45 | 11.70 | -0.30 | -2.54% | 144 | 2,256 | 44.90% |
| ADBE221021P00277500 | 2022-09-27 3:58PM EDT | 277.50 | 12.70 | 12.60 | 12.80 | -0.45 | -3.42% | 302 | 152 | 44.32% |
| ADBE221021P00280000 | 2022-09-27 3:54PM EDT | 280.00 | 13.83 | 13.70 | 14.05 | -0.22 | -1.57% | 129 | 1,619 | 43.99% |
| ADBE221021P00282500 | 2022-09-27 3:41PM EDT | 282.50 | 16.00 | 14.90 | 15.30 | +1.10 | +7.38% | 58 | 184 | 43.41% |
| ADBE221021P00285000 | 2022-09-27 3:26PM EDT | 285.00 | 17.40 | 16.35 | 16.70 | +1.25 | +7.74% | 73 | 620 | 43.07% |
| ADBE221021P00287500 | 2022-09-27 12:36PM EDT | 287.50 | 19.20 | 17.80 | 18.15 | +1.50 | +8.47% | 3 | 214 | 42.63% |
| ADBE221021P00290000 | 2022-09-27 3:44PM EDT | 290.00 | 19.85 | 19.35 | 19.70 | +0.45 | +2.32% | 63 | 4,076 | 42.27% |
| ADBE221021P00292500 | 2022-09-27 1:48PM EDT | 292.50 | 22.32 | 21.00 | 21.40 | +1.62 | +7.83% | 8 | 215 | 42.20% |
| ADBE221021P00295000 | 2022-09-27 3:09PM EDT | 295.00 | 23.45 | 22.65 | 23.10 | +0.85 | +3.76% | 65 | 531 | 41.86% |
| ADBE221021P00297500 | 2022-09-27 3:41PM EDT | 297.50 | 24.65 | 24.45 | 24.90 | +0.80 | +3.35% | 12 | 300 | 41.63% |
| ADBE221021P00300000 | 2022-09-27 3:54PM EDT | 300.00 | 26.05 | 26.25 | 26.70 | +0.20 | +0.77% | 57 | 1,237 | 41.13% |
| ADBE221021P00302500 | 2022-09-27 3:44PM EDT | 302.50 | 28.75 | 28.20 | 28.65 | +0.90 | +3.23% | 17 | 35 | 40.99% |
| ADBE221021P00305000 | 2022-09-27 3:21PM EDT | 305.00 | 30.91 | 30.20 | 30.75 | +1.66 | +5.68% | 12 | 291 | 41.30% |
| ADBE221021P00307500 | 2022-09-27 2:13PM EDT | 307.50 | 33.90 | 32.25 | 32.85 | +1.05 | +3.20% | 6 | 14 | 41.39% |
| ADBE221021P00310000 | 2022-09-27 9:30AM EDT | 310.00 | 34.11 | 34.15 | 34.90 | +1.34 | +4.09% | 3 | 677 | 40.98% |
| ADBE221021P00312500 | 2022-09-26 9:58AM EDT | 312.50 | 29.60 | 36.25 | 37.05 | 0.00 | - | 1 | 10 | 40.85% |
| ADBE221021P00315000 | 2022-09-27 12:11PM EDT | 315.00 | 39.20 | 38.60 | 39.30 | +1.40 | +3.70% | 2 | 368 | 41.10% |
| ADBE221021P00317500 | 2022-09-26 1:45PM EDT | 317.50 | 39.90 | 40.85 | 41.55 | 0.00 | - | 3 | 23 | 41.15% |
| ADBE221021P00320000 | 2022-09-27 2:13PM EDT | 320.00 | 45.10 | 43.10 | 43.80 | +2.69 | +6.34% | 30 | 544 | 40.97% |
| ADBE221021P00325000 | 2022-09-27 3:59PM EDT | 325.00 | 48.34 | 47.90 | 49.80 | +8.44 | +21.15% | 3 | 406 | 51.27% |
| ADBE221021P00330000 | 2022-09-27 3:02PM EDT | 330.00 | 54.28 | 52.40 | 53.55 | +2.63 | +5.09% | 6 | 477 | 45.03% |
| ADBE221021P00335000 | 2022-09-27 10:43AM EDT | 335.00 | 55.44 | 57.45 | 58.50 | -1.20 | -2.12% | 2 | 168 | 47.45% |
| ADBE221021P00340000 | 2022-09-27 1:47PM EDT | 340.00 | 62.36 | 62.25 | 64.70 | +0.75 | +1.22% | 7 | 586 | 50.00% |
| ADBE221021P00345000 | 2022-09-26 2:08PM EDT | 345.00 | 65.45 | 67.30 | 69.15 | -0.36 | -0.55% | 2 | 111 | 59.05% |
| ADBE221021P00350000 | 2022-09-27 3:38PM EDT | 350.00 | 74.52 | 72.25 | 73.00 | +2.55 | +3.54% | 19 | 678 | 49.22% |
| ADBE221021P00355000 | 2022-09-27 9:30AM EDT | 355.00 | 73.55 | 77.05 | 78.25 | -1.54 | -2.05% | 4 | 125 | 55.23% |
| ADBE221021P00360000 | 2022-09-27 10:46AM EDT | 360.00 | 79.65 | 81.60 | 83.65 | -0.45 | -0.56% | 4 | 458 | 62.43% |
| ADBE221021P00365000 | 2022-09-27 9:43AM EDT | 365.00 | 82.26 | 86.70 | 88.75 | +0.26 | +0.32% | 1 | 51 | 50.59% |
| ADBE221021P00370000 | 2022-09-27 3:38PM EDT | 370.00 | 94.21 | 91.55 | 95.00 | +3.17 | +3.48% | 3 | 232 | 62.74% |
| ADBE221021P00375000 | 2022-09-23 2:44PM EDT | 375.00 | 91.25 | 96.55 | 99.50 | 0.00 | - | 2 | 161 | 61.11% |
| ADBE221021P00380000 | 2022-09-23 3:11PM EDT | 380.00 | 99.60 | 101.15 | 104.45 | 0.00 | - | 220 | 186 | 58.64% |
| ADBE221021P00385000 | 2022-09-23 3:09PM EDT | 385.00 | 104.65 | 106.45 | 109.35 | 0.00 | - | 140 | 80 | 62.94% |
| ADBE221021P00390000 | 2022-09-23 3:09PM EDT | 390.00 | 109.10 | 110.45 | 114.00 | 0.00 | - | 810 | 440 | 80.73% |
| ADBE221021P00395000 | 2022-09-23 3:08PM EDT | 395.00 | 111.85 | 116.05 | 119.60 | 0.00 | - | 219 | 132 | 65.19% |
| ADBE221021P00400000 | 2022-09-27 3:59PM EDT | 400.00 | 122.69 | 121.85 | 123.55 | +3.24 | +2.71% | 4 | 707 | 63.57% |
| ADBE221021P00405000 | 2022-09-23 3:11PM EDT | 405.00 | 124.45 | 126.10 | 129.20 | 0.00 | - | 210 | 104 | 63.57% |
| ADBE221021P00410000 | 2022-09-26 2:08PM EDT | 410.00 | 130.00 | 131.50 | 134.15 | -0.67 | -0.51% | 1 | 96 | 70.80% |
| ADBE221021P00415000 | 2022-09-26 9:46AM EDT | 415.00 | 127.00 | 136.65 | 139.05 | 0.00 | - | 2 | 393 | 73.29% |
| ADBE221021P00420000 | 2022-09-23 3:11PM EDT | 420.00 | 139.20 | 141.20 | 144.20 | 0.00 | - | 240 | 128 | 70.61% |
| ADBE221021P00425000 | 2022-09-23 3:13PM EDT | 425.00 | 141.40 | 146.15 | 149.55 | 0.00 | - | 39 | 26 | 76.86% |
| ADBE221021P00430000 | 2022-09-21 3:52PM EDT | 430.00 | 141.70 | 150.45 | 154.35 | 0.00 | - | 155 | 41 | 101.83% |
| ADBE221021P00435000 | 2022-09-26 1:32PM EDT | 435.00 | 156.30 | 156.15 | 159.20 | 0.00 | - | 2 | 221 | 74.66% |
| ADBE221021P00440000 | 2022-09-22 12:38PM EDT | 440.00 | 153.00 | 160.75 | 164.40 | 0.00 | - | 2 | 13 | 71.58% |
| ADBE221021P00445000 | 2022-09-21 3:53PM EDT | 445.00 | 159.10 | 165.65 | 169.35 | 0.00 | - | 115 | 25 | 67.58% |
| ADBE221021P00450000 | 2022-09-21 3:05PM EDT | 450.00 | 155.15 | 171.20 | 174.25 | 0.00 | - | 25 | 1 | 81.30% |
| ADBE221021P00455000 | 2022-09-15 1:48PM EDT | 455.00 | 145.00 | 175.40 | 179.25 | 0.00 | - | 50 | 0 | 110.47% |
| ADBE221021P00460000 | 2022-09-16 2:35PM EDT | 460.00 | 164.69 | 180.35 | 184.20 | 0.00 | - | 1 | 0 | 111.74% |
| ADBE221021P00465000 | 2022-09-15 1:21PM EDT | 465.00 | 151.54 | 185.55 | 189.05 | 0.00 | - | 1 | 0 | 111.69% |
| ADBE221021P00470000 | 2022-09-21 3:52PM EDT | 470.00 | 181.10 | 190.40 | 194.10 | 0.00 | - | 134 | 20 | 114.11% |
| ADBE221021P00475000 | 2022-09-15 1:48PM EDT | 475.00 | 165.00 | 195.50 | 199.15 | 0.00 | - | 50 | 0 | 116.50% |
| ADBE221021P00480000 | 2022-09-15 1:48PM EDT | 480.00 | 170.00 | 201.20 | 204.05 | 0.00 | - | 57 | 0 | 85.84% |
| ADBE221021P00485000 | 2022-09-15 1:48PM EDT | 485.00 | 175.00 | 205.50 | 209.10 | 0.00 | - | 50 | 0 | 119.31% |
| ADBE221021P00490000 | 2022-09-06 10:55AM EDT | 490.00 | 118.39 | 210.45 | 214.00 | 0.00 | - | 1 | 0 | 119.65% |
| ADBE221021P00495000 | 2022-08-29 9:56AM EDT | 495.00 | 114.72 | 215.25 | 219.20 | 0.00 | - | 3 | 0 | 123.97% |
| ADBE221021P00500000 | 2022-09-15 10:19AM EDT | 500.00 | 172.00 | 220.40 | 224.20 | 0.00 | - | 1 | 0 | 125.61% |
| ADBE221021P00505000 | 2022-09-08 12:02PM EDT | 505.00 | 122.15 | 225.35 | 229.30 | 0.00 | - | 5 | 1 | 128.52% |
| ADBE221021P00510000 | 2022-09-07 10:14AM EDT | 510.00 | 141.50 | 230.40 | 234.05 | 0.00 | - | 1 | 1 | 126.83% |
| ADBE221021P00515000 | 2022-08-30 9:46AM EDT | 515.00 | 137.75 | 235.25 | 239.30 | 0.00 | - | 1 | 0 | 131.74% |
| ADBE221021P00520000 | 2022-08-22 10:12AM EDT | 520.00 | 105.50 | 224.80 | 228.50 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE221021P00525000 | 2022-09-06 1:47PM EDT | 525.00 | 156.70 | 245.30 | 249.30 | 0.00 | - | 1 | 0 | 134.86% |
| ADBE221021P00530000 | 2022-08-15 3:25PM EDT | 530.00 | 81.60 | 156.80 | 160.50 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE221021P00535000 | 2022-08-25 9:33AM EDT | 535.00 | 133.34 | 248.85 | 252.80 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE221021P00540000 | 2022-08-31 9:59AM EDT | 540.00 | 160.00 | 260.30 | 264.20 | 0.00 | - | 1 | 0 | 138.06% |
| ADBE221021P00545000 | 2022-06-23 9:36AM EDT | 545.00 | 175.50 | 141.75 | 145.35 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE221021P00550000 | 2022-07-14 2:36PM EDT | 550.00 | 176.93 | 103.70 | 106.10 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE221021P00555000 | 2022-07-08 3:39PM EDT | 555.00 | 166.51 | 120.05 | 123.60 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE221021P00560000 | 2022-08-30 2:22PM EDT | 560.00 | 186.95 | 280.35 | 284.30 | 0.00 | - | 5 | 0 | 145.22% |
| ADBE221021P00565000 | 2022-06-21 11:58AM EDT | 565.00 | 195.00 | 154.45 | 158.60 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE221021P00570000 | 2022-06-16 2:25PM EDT | 570.00 | 208.49 | 187.70 | 193.35 | 0.00 | - | 16 | 0 | 0.00% |
| ADBE221021P00575000 | 2022-03-23 10:22AM EDT | 575.00 | 147.55 | 156.70 | 161.90 | 0.00 | - | 5 | 7 | 0.00% |
| ADBE221021P00580000 | 2022-06-21 3:21PM EDT | 580.00 | 215.94 | 169.55 | 173.65 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE221021P00600000 | 2022-06-10 11:13AM EDT | 600.00 | 209.00 | 207.40 | 212.55 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE221021P00620000 | 2022-05-19 3:34PM EDT | 620.00 | 224.14 | 256.85 | 262.10 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE221021P00640000 | 2022-04-29 12:25PM EDT | 640.00 | 235.71 | 209.85 | 215.80 | 0.00 | - | 10 | 4 | 0.00% |
| ADBE221021P00660000 | 2022-03-23 3:52PM EDT | 660.00 | 237.27 | 247.00 | 255.70 | 0.00 | - | - | 10 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
