ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230616C00140000 | 2023-03-08 4:43PM EDT | 140.00 | 207.80 | 238.90 | 245.10 | 0.00 | - | 10 | 10 | 0.00% |
| ADBE230616C00145000 | 2022-12-16 10:38AM EDT | 145.00 | 208.10 | 200.50 | 203.95 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE230616C00155000 | 2023-05-22 12:42PM EDT | 155.00 | 219.30 | 258.75 | 263.05 | 0.00 | - | 1 | 3 | 189.65% |
| ADBE230616C00160000 | 2023-04-27 2:31PM EDT | 160.00 | 213.00 | 253.55 | 258.60 | 0.00 | - | 1 | 1 | 191.80% |
| ADBE230616C00170000 | 2023-04-18 10:49AM EDT | 170.00 | 206.43 | 189.75 | 192.35 | 0.00 | - | 3 | 5 | 0.00% |
| ADBE230616C00175000 | 2022-12-15 1:09PM EDT | 175.00 | 160.05 | 171.70 | 175.35 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE230616C00180000 | 2023-05-22 10:37AM EDT | 180.00 | 193.55 | 234.10 | 237.90 | 0.00 | - | 1 | 2 | 166.94% |
| ADBE230616C00185000 | 2023-05-12 3:50PM EDT | 185.00 | 150.10 | 228.55 | 233.45 | 0.00 | - | 1 | 3 | 161.91% |
| ADBE230616C00195000 | 2022-10-14 10:43AM EDT | 195.00 | 109.60 | 154.30 | 158.10 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE230616C00200000 | 2023-05-26 12:30PM EDT | 200.00 | 210.88 | 215.00 | 217.50 | +45.78 | +27.73% | 1 | 8 | 155.47% |
| ADBE230616C00205000 | 2023-05-03 3:33PM EDT | 205.00 | 141.64 | 209.70 | 212.75 | 0.00 | - | 1 | 1 | 150.00% |
| ADBE230616C00210000 | 2023-03-16 9:31AM EDT | 210.00 | 139.70 | 168.70 | 172.80 | 0.00 | - | 24 | 7 | 0.00% |
| ADBE230616C00220000 | 2023-02-03 1:35PM EDT | 220.00 | 169.68 | 125.75 | 129.35 | 0.00 | - | 2 | 13 | 0.00% |
| ADBE230616C00225000 | 2023-05-09 2:54PM EDT | 225.00 | 119.30 | 189.50 | 192.90 | 0.00 | - | - | 1 | 131.49% |
| ADBE230616C00230000 | 2023-02-28 1:21PM EDT | 230.00 | 99.69 | 152.75 | 156.45 | 0.00 | - | 1 | 7 | 0.00% |
| ADBE230616C00240000 | 2023-05-16 10:08AM EDT | 240.00 | 103.80 | 174.85 | 178.00 | 0.00 | - | 1 | 9 | 124.05% |
| ADBE230616C00245000 | 2023-05-09 9:52AM EDT | 245.00 | 98.60 | 169.45 | 173.25 | 0.00 | - | - | 5 | 118.41% |
| ADBE230616C00250000 | 2023-05-25 12:15PM EDT | 250.00 | 141.05 | 164.75 | 168.20 | 0.00 | - | 1 | 34 | 116.87% |
| ADBE230616C00255000 | 2023-05-25 10:28AM EDT | 255.00 | 130.10 | 160.15 | 163.00 | 0.00 | - | 1 | 1 | 114.65% |
| ADBE230616C00260000 | 2023-05-10 1:47PM EDT | 260.00 | 86.45 | 155.10 | 157.95 | 0.00 | - | 1 | 15 | 109.86% |
| ADBE230616C00265000 | 2023-05-18 3:12PM EDT | 265.00 | 96.35 | 149.70 | 153.10 | 0.00 | - | 1 | 1 | 103.81% |
| ADBE230616C00270000 | 2023-05-08 2:02PM EDT | 270.00 | 76.40 | 145.00 | 147.75 | 0.00 | - | 1 | 33 | 99.61% |
| ADBE230616C00275000 | 2023-05-24 9:36AM EDT | 275.00 | 93.70 | 140.05 | 142.95 | 0.00 | - | 1 | 1 | 98.02% |
| ADBE230616C00280000 | 2023-05-26 10:20AM EDT | 280.00 | 128.65 | 135.30 | 137.65 | +40.80 | +46.44% | 1 | 71 | 93.95% |
| ADBE230616C00285000 | 2023-05-24 11:43AM EDT | 285.00 | 79.85 | 130.05 | 133.15 | 0.00 | - | 1 | 4 | 92.19% |
| ADBE230616C00290000 | 2023-05-12 9:37AM EDT | 290.00 | 50.65 | 125.50 | 128.65 | 0.00 | - | 1 | 122 | 94.58% |
| ADBE230616C00295000 | 2023-05-15 10:47AM EDT | 295.00 | 49.00 | 120.45 | 123.40 | 0.00 | - | 1 | 12 | 89.09% |
| ADBE230616C00300000 | 2023-05-26 12:04PM EDT | 300.00 | 110.75 | 115.70 | 118.00 | +16.79 | +17.87% | 4 | 430 | 84.57% |
| ADBE230616C00305000 | 2023-05-23 9:44AM EDT | 305.00 | 70.40 | 110.50 | 113.30 | 0.00 | - | 1 | 4 | 81.57% |
| ADBE230616C00310000 | 2023-05-25 3:47PM EDT | 310.00 | 84.14 | 105.70 | 108.10 | 0.00 | - | 1 | 328 | 78.00% |
| ADBE230616C00315000 | 2023-05-26 11:29AM EDT | 315.00 | 93.60 | 101.05 | 103.60 | +16.49 | +21.39% | 1 | 24 | 78.64% |
| ADBE230616C00320000 | 2023-05-26 3:22PM EDT | 320.00 | 96.61 | 95.90 | 98.30 | +18.74 | +24.07% | 5 | 570 | 72.96% |
| ADBE230616C00325000 | 2023-05-25 11:10AM EDT | 325.00 | 69.20 | 90.80 | 94.15 | 0.00 | - | 9 | 34 | 72.71% |
| ADBE230616C00330000 | 2023-05-26 3:22PM EDT | 330.00 | 86.90 | 86.35 | 88.55 | +22.38 | +34.69% | 5 | 529 | 68.90% |
| ADBE230616C00335000 | 2023-05-26 12:28PM EDT | 335.00 | 77.46 | 81.30 | 83.75 | +20.71 | +36.49% | 2 | 79 | 65.91% |
| ADBE230616C00340000 | 2023-05-26 2:02PM EDT | 340.00 | 75.50 | 76.75 | 78.90 | +16.05 | +27.00% | 5 | 959 | 64.48% |
| ADBE230616C00342500 | 2023-05-25 9:46AM EDT | 342.50 | 41.65 | 74.15 | 76.65 | +41.65 | - | - | 1 | 63.17% |
| ADBE230616C00345000 | 2023-05-26 10:11AM EDT | 345.00 | 62.05 | 71.80 | 74.35 | +13.49 | +27.78% | 2 | 223 | 62.48% |
| ADBE230616C00347500 | 2023-05-24 12:41PM EDT | 347.50 | 24.60 | 69.35 | 72.10 | +24.60 | - | - | 4 | 61.56% |
| ADBE230616C00350000 | 2023-05-26 3:55PM EDT | 350.00 | 68.68 | 67.20 | 68.60 | +22.08 | +47.38% | 50 | 3,685 | 57.73% |
| ADBE230616C00355000 | 2023-05-26 12:38PM EDT | 355.00 | 59.65 | 63.00 | 64.45 | +14.30 | +31.53% | 18 | 300 | 58.79% |
| ADBE230616C00357500 | 2023-05-26 11:46AM EDT | 357.50 | 55.05 | 60.75 | 62.60 | +55.05 | - | 3 | 30 | 59.20% |
| ADBE230616C00360000 | 2023-05-26 3:49PM EDT | 360.00 | 59.54 | 58.55 | 59.60 | +21.39 | +56.07% | 22 | 996 | 56.76% |
| ADBE230616C00362500 | 2023-05-26 11:00AM EDT | 362.50 | 55.75 | 56.30 | 57.30 | +55.75 | - | 2 | 33 | 55.91% |
| ADBE230616C00365000 | 2023-05-26 3:49PM EDT | 365.00 | 55.04 | 54.05 | 55.55 | +20.17 | +57.84% | 33 | 379 | 56.23% |
| ADBE230616C00367500 | 2023-05-26 10:33AM EDT | 367.50 | 46.95 | 51.90 | 52.80 | +46.95 | - | 1 | 56 | 54.44% |
| ADBE230616C00370000 | 2023-05-26 3:40PM EDT | 370.00 | 50.06 | 49.75 | 50.65 | +19.79 | +65.38% | 156 | 1,833 | 53.91% |
| ADBE230616C00372500 | 2023-05-26 3:10PM EDT | 372.50 | 48.00 | 47.65 | 48.90 | +48.00 | - | 3 | 421 | 54.16% |
| ADBE230616C00375000 | 2023-05-26 1:45PM EDT | 375.00 | 43.38 | 45.60 | 46.65 | +13.93 | +47.30% | 98 | 696 | 53.39% |
| ADBE230616C00377500 | 2023-05-26 10:15AM EDT | 377.50 | 36.15 | 43.30 | 44.25 | +36.15 | - | 1 | 62 | 51.81% |
| ADBE230616C00380000 | 2023-05-26 3:51PM EDT | 380.00 | 41.83 | 41.30 | 42.15 | +18.23 | +77.25% | 588 | 1,704 | 51.26% |
| ADBE230616C00382500 | 2023-05-26 10:20AM EDT | 382.50 | 33.70 | 39.25 | 40.15 | +33.70 | - | 5 | 62 | 50.70% |
| ADBE230616C00385000 | 2023-05-26 3:51PM EDT | 385.00 | 37.80 | 37.30 | 38.45 | +17.03 | +81.99% | 289 | 953 | 50.68% |
| ADBE230616C00387500 | 2023-05-26 11:09AM EDT | 387.50 | 33.13 | 35.35 | 36.30 | +33.13 | - | 12 | 100 | 51.32% |
| ADBE230616C00390000 | 2023-05-26 3:48PM EDT | 390.00 | 34.30 | 33.55 | 34.35 | +16.10 | +88.46% | 322 | 1,263 | 50.62% |
| ADBE230616C00392500 | 2023-05-26 3:35PM EDT | 392.50 | 32.72 | 31.70 | 32.65 | +32.72 | - | 33 | 142 | 50.56% |
| ADBE230616C00395000 | 2023-05-26 3:54PM EDT | 395.00 | 30.60 | 30.00 | 30.90 | +15.60 | +104.00% | 156 | 1,035 | 50.22% |
| ADBE230616C00400000 | 2023-05-26 3:58PM EDT | 400.00 | 26.70 | 26.60 | 27.35 | +13.94 | +109.25% | 532 | 1,552 | 49.02% |
| ADBE230616C00405000 | 2023-05-26 3:54PM EDT | 405.00 | 24.00 | 23.55 | 24.05 | +12.69 | +112.20% | 546 | 1,007 | 48.03% |
| ADBE230616C00410000 | 2023-05-26 3:53PM EDT | 410.00 | 21.00 | 20.65 | 21.10 | +12.00 | +133.33% | 586 | 1,589 | 47.45% |
| ADBE230616C00415000 | 2023-05-26 3:54PM EDT | 415.00 | 18.25 | 18.00 | 18.45 | +10.34 | +130.72% | 601 | 664 | 47.10% |
| ADBE230616C00420000 | 2023-05-26 3:57PM EDT | 420.00 | 15.92 | 15.55 | 16.10 | +9.69 | +155.54% | 983 | 872 | 46.97% |
| ADBE230616C00425000 | 2023-05-26 3:57PM EDT | 425.00 | 13.73 | 13.45 | 13.85 | +8.55 | +165.06% | 163 | 530 | 46.54% |
| ADBE230616C00430000 | 2023-05-26 3:47PM EDT | 430.00 | 11.87 | 11.50 | 11.95 | +7.60 | +177.99% | 227 | 1,026 | 46.48% |
| ADBE230616C00435000 | 2023-05-26 3:51PM EDT | 435.00 | 10.00 | 9.85 | 10.30 | +5.83 | +139.81% | 154 | 497 | 46.55% |
| ADBE230616C00440000 | 2023-05-26 3:54PM EDT | 440.00 | 8.55 | 8.35 | 8.85 | +5.64 | +193.81% | 581 | 2,044 | 46.67% |
| ADBE230616C00445000 | 2023-05-26 3:59PM EDT | 445.00 | 7.10 | 7.10 | 7.60 | +4.70 | +195.83% | 272 | 846 | 46.87% |
| ADBE230616C00450000 | 2023-05-26 3:59PM EDT | 450.00 | 6.10 | 6.00 | 6.40 | +4.05 | +197.56% | 1,139 | 551 | 46.74% |
| ADBE230616C00455000 | 2023-05-26 3:42PM EDT | 455.00 | 5.35 | 5.10 | 5.45 | +3.69 | +222.29% | 152 | 245 | 46.94% |
| ADBE230616C00460000 | 2023-05-26 3:57PM EDT | 460.00 | 4.56 | 4.30 | 4.65 | +3.16 | +225.71% | 202 | 259 | 47.22% |
| ADBE230616C00465000 | 2023-05-26 3:40PM EDT | 465.00 | 3.75 | 3.65 | 3.95 | +2.51 | +202.42% | 136 | 267 | 47.48% |
| ADBE230616C00470000 | 2023-05-26 3:53PM EDT | 470.00 | 3.25 | 3.10 | 3.45 | +2.25 | +225.00% | 312 | 187 | 48.18% |
| ADBE230616C00475000 | 2023-05-26 3:43PM EDT | 475.00 | 2.80 | 2.54 | 2.91 | +1.94 | +225.58% | 409 | 114 | 48.36% |
| ADBE230616C00480000 | 2023-05-26 3:45PM EDT | 480.00 | 2.35 | 2.17 | 2.50 | +1.61 | +217.57% | 550 | 343 | 48.83% |
| ADBE230616C00485000 | 2023-05-26 3:36PM EDT | 485.00 | 2.04 | 1.87 | 2.14 | +1.45 | +245.76% | 290 | 79 | 49.24% |
| ADBE230616C00490000 | 2023-05-26 3:34PM EDT | 490.00 | 1.80 | 1.57 | 1.87 | +1.30 | +260.00% | 16 | 63 | 49.89% |
| ADBE230616C00495000 | 2023-05-26 3:59PM EDT | 495.00 | 1.44 | 1.35 | 1.60 | +0.97 | +206.38% | 8 | 82 | 50.28% |
| ADBE230616C00500000 | 2023-05-26 3:59PM EDT | 500.00 | 1.22 | 1.14 | 1.35 | +0.87 | +248.57% | 366 | 1,829 | 50.53% |
| ADBE230616C00505000 | 2023-05-26 3:37PM EDT | 505.00 | 1.19 | 1.01 | 1.18 | +1.01 | +561.11% | 523 | 65 | 50.37% |
| ADBE230616C00510000 | 2023-05-26 10:26AM EDT | 510.00 | 0.62 | 0.87 | 1.04 | +0.34 | +121.43% | 13 | 38 | 50.96% |
| ADBE230616C00515000 | 2023-05-26 11:41AM EDT | 515.00 | 0.62 | 0.74 | 0.90 | +0.53 | +588.89% | 1 | 59 | 51.39% |
| ADBE230616C00520000 | 2023-05-26 2:11PM EDT | 520.00 | 0.67 | 0.64 | 0.80 | +0.42 | +168.00% | 28 | 137 | 52.00% |
| ADBE230616C00525000 | 2023-05-26 2:04PM EDT | 525.00 | 0.57 | 0.55 | 0.71 | +0.53 | +1,325.00% | 11 | 106 | 52.59% |
| ADBE230616C00530000 | 2023-05-26 3:40PM EDT | 530.00 | 0.62 | 0.48 | 0.62 | +0.42 | +210.00% | 17 | 49 | 53.10% |
| ADBE230616C00535000 | 2023-05-26 2:51PM EDT | 535.00 | 0.50 | 0.38 | 0.56 | +0.25 | +100.00% | 5 | 1 | 53.44% |
| ADBE230616C00540000 | 2023-05-26 3:12PM EDT | 540.00 | 0.38 | 0.32 | 0.50 | +0.31 | +442.86% | 8 | 87 | 53.93% |
| ADBE230616C00545000 | 2023-05-26 2:27PM EDT | 545.00 | 0.34 | 0.28 | 0.45 | +0.33 | +3,300.00% | 5 | 0 | 54.57% |
| ADBE230616C00550000 | 2023-05-26 3:02PM EDT | 550.00 | 0.33 | 0.24 | 0.36 | +0.31 | +1,550.00% | 48 | 160 | 54.59% |
| ADBE230616C00560000 | 2023-05-26 3:33PM EDT | 560.00 | 0.29 | 0.20 | 0.33 | +0.24 | +480.00% | 2 | 32 | 56.54% |
| ADBE230616C00570000 | 2023-05-26 11:00AM EDT | 570.00 | 0.21 | 0.14 | 0.27 | +0.09 | +75.00% | 1 | 175 | 57.47% |
| ADBE230616C00580000 | 2023-05-26 11:19AM EDT | 580.00 | 0.13 | 0.06 | 0.25 | 0.00 | - | 10 | 14 | 58.20% |
| ADBE230616C00590000 | 2023-01-31 1:32PM EDT | 590.00 | 0.23 | 0.01 | 0.09 | 0.00 | - | 14 | 29 | 53.91% |
| ADBE230616C00600000 | 2023-05-08 3:12PM EDT | 600.00 | 0.01 | 0.03 | 0.29 | 0.00 | - | 22 | 188 | 63.48% |
| ADBE230616C00610000 | 2023-03-21 11:32AM EDT | 610.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 146 | 53.91% |
| ADBE230616C00620000 | 2023-01-26 1:26PM EDT | 620.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 2 | 75 | 59.38% |
| ADBE230616C00630000 | 2023-05-25 2:01PM EDT | 630.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 2 | 22 | 69.34% |
| ADBE230616C00640000 | 2023-05-25 3:22PM EDT | 640.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 3 | 191 | 71.29% |
| ADBE230616C00660000 | 2023-05-26 10:56AM EDT | 660.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 7 | 315 | 75.00% |
| ADBE230616C00680000 | 2023-03-13 11:59AM EDT | 680.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 72 | 67.19% |
| ADBE230616C00700000 | 2023-01-10 1:04PM EDT | 700.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 25 | 181 | 75.78% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230616P00140000 | 2023-05-03 2:11PM EDT | 140.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 237 | 166.02% |
| ADBE230616P00145000 | 2023-05-09 12:55PM EDT | 145.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 31 | 168.36% |
| ADBE230616P00150000 | 2023-04-04 2:50PM EDT | 150.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 50 | 170.90% |
| ADBE230616P00155000 | 2023-04-10 12:49PM EDT | 155.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 4,075 | 153.91% |
| ADBE230616P00160000 | 2023-05-09 12:55PM EDT | 160.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 121 | 145.31% |
| ADBE230616P00165000 | 2023-04-17 10:55AM EDT | 165.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 2 | 60 | 154.10% |
| ADBE230616P00170000 | 2023-05-26 11:10AM EDT | 170.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 27 | 849 | 115.63% |
| ADBE230616P00175000 | 2023-05-16 12:01PM EDT | 175.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 116.41% |
| ADBE230616P00180000 | 2023-04-20 2:36PM EDT | 180.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 100 | 129.30% |
| ADBE230616P00185000 | 2023-05-04 3:43PM EDT | 185.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 6 | 528 | 111.72% |
| ADBE230616P00190000 | 2023-05-26 11:09AM EDT | 190.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 232 | 106.25% |
| ADBE230616P00195000 | 2023-05-26 11:10AM EDT | 195.00 | 0.03 | 0.01 | 0.03 | -0.37 | -92.50% | 1 | 233 | 104.69% |
| ADBE230616P00200000 | 2023-05-26 3:18PM EDT | 200.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 2 | 612 | 105.08% |
| ADBE230616P00205000 | 2023-05-24 10:34AM EDT | 205.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 23 | 28 | 98.44% |
| ADBE230616P00210000 | 2023-05-25 3:06PM EDT | 210.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 26 | 260 | 105.08% |
| ADBE230616P00215000 | 2023-05-17 12:53PM EDT | 215.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | - | 1 | 100.78% |
| ADBE230616P00220000 | 2023-05-26 10:28AM EDT | 220.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 31 | 552 | 97.66% |
| ADBE230616P00225000 | 2023-05-23 1:55PM EDT | 225.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 37 | 97.27% |
| ADBE230616P00230000 | 2023-05-23 2:01PM EDT | 230.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 32 | 583 | 87.50% |
| ADBE230616P00235000 | 2023-05-26 1:16PM EDT | 235.00 | 0.05 | 0.00 | 0.17 | -0.55 | -91.67% | 1 | 5 | 91.99% |
| ADBE230616P00240000 | 2023-05-26 2:09PM EDT | 240.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 16 | 531 | 87.70% |
| ADBE230616P00245000 | 2023-05-26 10:08AM EDT | 245.00 | 0.18 | 0.03 | 0.31 | +0.03 | +20.00% | 1 | 67 | 92.77% |
| ADBE230616P00250000 | 2023-05-25 2:54PM EDT | 250.00 | 0.14 | 0.11 | 0.18 | 0.00 | - | 5 | 544 | 87.89% |
| ADBE230616P00255000 | 2023-05-17 11:57AM EDT | 255.00 | 0.25 | 0.06 | 0.33 | 0.00 | - | 5 | 33 | 87.79% |
| ADBE230616P00260000 | 2023-05-25 10:07AM EDT | 260.00 | 0.20 | 0.10 | 0.36 | 0.00 | - | 1 | 554 | 86.33% |
| ADBE230616P00265000 | 2023-05-26 10:40AM EDT | 265.00 | 0.14 | 0.07 | 0.39 | -0.14 | -50.00% | 1 | 121 | 83.20% |
| ADBE230616P00270000 | 2023-05-26 10:42AM EDT | 270.00 | 0.24 | 0.14 | 0.37 | -0.01 | -4.00% | 3 | 632 | 81.15% |
| ADBE230616P00275000 | 2023-05-26 10:39AM EDT | 275.00 | 0.22 | 0.20 | 0.37 | -0.01 | -4.35% | 1 | 256 | 79.20% |
| ADBE230616P00280000 | 2023-05-26 3:18PM EDT | 280.00 | 0.20 | 0.16 | 0.37 | -0.10 | -33.33% | 12 | 715 | 75.39% |
| ADBE230616P00285000 | 2023-05-26 11:25AM EDT | 285.00 | 0.26 | 0.17 | 0.32 | -0.05 | -16.13% | 24 | 87 | 71.58% |
| ADBE230616P00290000 | 2023-05-26 1:28PM EDT | 290.00 | 0.29 | 0.29 | 0.43 | -0.07 | -19.44% | 1,006 | 2,640 | 72.46% |
| ADBE230616P00295000 | 2023-05-26 11:28AM EDT | 295.00 | 0.37 | 0.29 | 0.41 | -0.11 | -22.92% | 1,021 | 1,120 | 69.14% |
| ADBE230616P00300000 | 2023-05-26 1:56PM EDT | 300.00 | 0.42 | 0.40 | 0.46 | -0.11 | -20.75% | 49 | 1,891 | 68.21% |
| ADBE230616P00305000 | 2023-05-26 1:58PM EDT | 305.00 | 0.47 | 0.43 | 0.52 | -0.15 | -24.19% | 111 | 324 | 66.21% |
| ADBE230616P00310000 | 2023-05-26 3:55PM EDT | 310.00 | 0.55 | 0.50 | 0.59 | -0.21 | -27.63% | 177 | 1,745 | 64.60% |
| ADBE230616P00315000 | 2023-05-26 3:37PM EDT | 315.00 | 0.67 | 0.55 | 0.68 | -0.19 | -22.09% | 638 | 629 | 62.79% |
| ADBE230616P00320000 | 2023-05-26 3:51PM EDT | 320.00 | 0.70 | 0.63 | 0.79 | -0.37 | -34.58% | 273 | 1,681 | 61.28% |
| ADBE230616P00325000 | 2023-05-26 3:51PM EDT | 325.00 | 0.81 | 0.75 | 0.90 | -0.50 | -38.17% | 269 | 692 | 59.81% |
| ADBE230616P00330000 | 2023-05-26 3:55PM EDT | 330.00 | 0.96 | 0.90 | 1.04 | -0.49 | -33.79% | 105 | 2,281 | 58.50% |
| ADBE230616P00335000 | 2023-05-26 3:36PM EDT | 335.00 | 1.10 | 1.01 | 1.18 | -0.70 | -38.89% | 231 | 516 | 56.71% |
| ADBE230616P00337500 | 2023-05-26 3:04PM EDT | 337.50 | 1.19 | 1.08 | 1.28 | +1.19 | - | 14 | 61 | 55.98% |
| ADBE230616P00340000 | 2023-05-26 3:24PM EDT | 340.00 | 1.32 | 1.14 | 1.37 | -0.94 | -41.59% | 138 | 2,634 | 55.09% |
| ADBE230616P00342500 | 2023-05-25 11:03AM EDT | 342.50 | 2.63 | 1.28 | 1.48 | +2.63 | - | - | 16 | 54.60% |
| ADBE230616P00345000 | 2023-05-26 3:50PM EDT | 345.00 | 1.47 | 1.38 | 1.60 | -1.28 | -46.55% | 128 | 712 | 53.89% |
| ADBE230616P00347500 | 2023-05-26 1:26PM EDT | 347.50 | 1.77 | 1.50 | 1.73 | +1.77 | - | 13 | 479 | 53.24% |
| ADBE230616P00350000 | 2023-05-26 3:47PM EDT | 350.00 | 1.75 | 1.63 | 1.87 | -1.58 | -47.45% | 581 | 3,124 | 52.58% |
| ADBE230616P00352500 | 2023-05-26 3:42PM EDT | 352.50 | 1.90 | 1.78 | 2.02 | +1.90 | - | 1 | 110 | 51.95% |
| ADBE230616P00355000 | 2023-05-26 3:51PM EDT | 355.00 | 2.08 | 1.96 | 2.20 | -1.65 | -44.24% | 79 | 302 | 51.43% |
| ADBE230616P00357500 | 2023-05-26 3:21PM EDT | 357.50 | 2.37 | 2.15 | 2.39 | +2.37 | - | 5 | 48 | 50.88% |
| ADBE230616P00360000 | 2023-05-26 3:53PM EDT | 360.00 | 2.45 | 2.34 | 2.60 | -2.48 | -50.30% | 138 | 910 | 50.29% |
| ADBE230616P00362500 | 2023-05-26 1:16PM EDT | 362.50 | 3.05 | 2.55 | 2.83 | +3.05 | - | 40 | 57 | 50.49% |
| ADBE230616P00365000 | 2023-05-26 3:56PM EDT | 365.00 | 2.92 | 2.82 | 3.10 | -2.92 | -50.00% | 180 | 658 | 50.04% |
| ADBE230616P00367500 | 2023-05-26 3:36PM EDT | 367.50 | 3.29 | 3.10 | 3.40 | +3.29 | - | 17 | 52 | 49.62% |
| ADBE230616P00370000 | 2023-05-26 3:56PM EDT | 370.00 | 3.42 | 3.40 | 3.70 | -3.78 | -52.50% | 142 | 966 | 49.10% |
| ADBE230616P00372500 | 2023-05-26 3:12PM EDT | 372.50 | 4.00 | 3.75 | 4.05 | +4.00 | - | 31 | 82 | 48.68% |
| ADBE230616P00375000 | 2023-05-26 3:54PM EDT | 375.00 | 4.25 | 4.10 | 4.40 | -4.30 | -50.29% | 152 | 419 | 48.15% |
| ADBE230616P00377500 | 2023-05-26 3:50PM EDT | 377.50 | 4.55 | 4.40 | 4.80 | +4.55 | - | 39 | 84 | 47.70% |
| ADBE230616P00380000 | 2023-05-26 3:59PM EDT | 380.00 | 5.15 | 4.95 | 5.25 | -5.20 | -50.24% | 148 | 1,116 | 47.33% |
| ADBE230616P00382500 | 2023-05-26 3:59PM EDT | 382.50 | 5.65 | 5.40 | 5.70 | +5.65 | - | 24 | 55 | 46.83% |
| ADBE230616P00385000 | 2023-05-26 3:59PM EDT | 385.00 | 6.20 | 5.90 | 6.25 | -4.72 | -43.22% | 93 | 406 | 46.55% |
| ADBE230616P00387500 | 2023-05-26 3:59PM EDT | 387.50 | 6.75 | 6.45 | 6.80 | +6.75 | - | 11 | 44 | 46.14% |
| ADBE230616P00390000 | 2023-05-26 3:55PM EDT | 390.00 | 7.15 | 7.10 | 7.40 | -7.20 | -50.17% | 74 | 374 | 45.76% |
| ADBE230616P00392500 | 2023-05-26 3:59PM EDT | 392.50 | 7.90 | 7.75 | 8.10 | +7.90 | - | 14 | 88 | 45.56% |
| ADBE230616P00395000 | 2023-05-26 3:58PM EDT | 395.00 | 8.77 | 8.40 | 8.80 | -8.28 | -48.56% | 166 | 123 | 45.21% |
| ADBE230616P00400000 | 2023-05-26 3:59PM EDT | 400.00 | 10.40 | 10.00 | 10.40 | -8.85 | -45.97% | 204 | 390 | 44.67% |
| ADBE230616P00405000 | 2023-05-26 3:59PM EDT | 405.00 | 12.20 | 11.85 | 12.25 | -8.30 | -40.49% | 82 | 16 | 44.25% |
| ADBE230616P00410000 | 2023-05-26 3:57PM EDT | 410.00 | 14.04 | 13.90 | 14.35 | -10.91 | -43.73% | 205 | 19 | 43.90% |
| ADBE230616P00415000 | 2023-05-26 3:54PM EDT | 415.00 | 16.45 | 16.15 | 16.70 | -31.55 | -65.73% | 193 | 6 | 43.59% |
| ADBE230616P00420000 | 2023-05-26 3:55PM EDT | 420.00 | 18.80 | 18.80 | 19.25 | -12.95 | -40.79% | 61 | 6 | 43.21% |
| ADBE230616P00425000 | 2023-05-26 3:11PM EDT | 425.00 | 21.98 | 21.65 | 22.10 | -13.42 | -37.91% | 22 | 3 | 42.99% |
| ADBE230616P00430000 | 2023-05-26 3:51PM EDT | 430.00 | 24.75 | 24.65 | 25.20 | -15.30 | -38.20% | 26 | 11 | 42.84% |
| ADBE230616P00435000 | 2023-05-26 11:57AM EDT | 435.00 | 32.41 | 27.50 | 28.85 | -12.13 | -27.23% | 5 | 3 | 43.62% |
| ADBE230616P00440000 | 2023-05-10 3:27PM EDT | 440.00 | 94.27 | 31.45 | 32.35 | 0.00 | - | 13 | 0 | 43.45% |
| ADBE230616P00445000 | 2023-04-18 2:25PM EDT | 445.00 | 68.15 | 83.55 | 85.45 | 0.00 | - | 2 | 0 | 172.19% |
| ADBE230616P00450000 | 2023-05-26 1:26PM EDT | 450.00 | 42.12 | 39.00 | 40.05 | -25.38 | -37.60% | 2 | 3 | 43.57% |
| ADBE230616P00455000 | 2023-03-01 4:53PM EDT | 455.00 | 130.96 | 66.85 | 72.40 | 0.00 | - | 4 | 0 | 116.58% |
| ADBE230616P00460000 | 2023-04-18 10:48AM EDT | 460.00 | 85.00 | 98.60 | 100.35 | 0.00 | - | 1 | 0 | 185.27% |
| ADBE230616P00465000 | 2023-03-03 12:49PM EDT | 465.00 | 123.41 | 76.60 | 83.25 | 0.00 | - | 2 | 0 | 125.51% |
| ADBE230616P00470000 | 2023-05-24 3:32PM EDT | 470.00 | 101.93 | 55.95 | 57.05 | 0.00 | - | 1 | 1 | 43.43% |
| ADBE230616P00475000 | 2023-05-24 3:32PM EDT | 475.00 | 106.95 | 60.70 | 61.90 | 0.00 | - | 1 | 0 | 45.22% |
| ADBE230616P00480000 | 2023-05-26 9:32AM EDT | 480.00 | 80.29 | 64.90 | 66.95 | -7.30 | -8.33% | 1 | 0 | 47.97% |
| ADBE230616P00485000 | 2023-01-13 3:52PM EDT | 485.00 | 142.80 | 112.35 | 115.95 | 0.00 | - | 12 | 0 | 178.15% |
| ADBE230616P00490000 | 2023-05-26 11:24AM EDT | 490.00 | 80.75 | 74.25 | 76.65 | -66.05 | -44.99% | 1 | 0 | 50.99% |
| ADBE230616P00495000 | 2023-03-09 10:52AM EDT | 495.00 | 147.30 | 111.20 | 117.60 | 0.00 | - | 1 | 0 | 159.49% |
| ADBE230616P00500000 | 2023-05-26 10:48AM EDT | 500.00 | 87.50 | 83.95 | 86.25 | -69.75 | -44.36% | 1 | 0 | 52.76% |
| ADBE230616P00505000 | 2023-05-01 1:58PM EDT | 505.00 | 127.69 | 88.55 | 91.10 | 0.00 | - | 2 | 0 | 53.74% |
| ADBE230616P00510000 | 2023-05-02 10:56AM EDT | 510.00 | 140.10 | 93.45 | 95.95 | 0.00 | - | 1 | 0 | 54.55% |
| ADBE230616P00515000 | 2023-05-22 10:37AM EDT | 515.00 | 142.15 | 98.50 | 101.00 | 0.00 | - | 1 | 0 | 56.98% |
| ADBE230616P00520000 | 2023-05-02 10:24AM EDT | 520.00 | 149.20 | 103.65 | 105.80 | 0.00 | - | 2 | 0 | 57.13% |
| ADBE230616P00525000 | 2023-01-24 3:32PM EDT | 525.00 | 164.89 | 176.35 | 179.75 | 0.00 | - | 1 | 0 | 267.48% |
| ADBE230616P00530000 | 2023-02-23 2:45PM EDT | 530.00 | 184.86 | 153.85 | 157.15 | 0.00 | - | 2 | 0 | 198.39% |
| ADBE230616P00535000 | 2023-05-26 1:41PM EDT | 535.00 | 122.85 | 118.30 | 120.80 | +122.85 | - | 1 | 0 | 62.72% |
| ADBE230616P00540000 | 2023-02-23 2:57PM EDT | 540.00 | 194.88 | 163.50 | 167.85 | 0.00 | - | 2 | 0 | 204.80% |
| ADBE230616P00550000 | 2023-05-26 9:59AM EDT | 550.00 | 145.30 | 133.60 | 135.55 | -22.70 | -13.51% | 1 | 0 | 65.23% |
| ADBE230616P00560000 | 2022-12-12 12:34PM EDT | 560.00 | 224.02 | 215.20 | 218.95 | 0.00 | - | 2 | 0 | 298.85% |
| ADBE230616P00570000 | 2023-05-26 9:48AM EDT | 570.00 | 165.07 | 153.15 | 155.50 | -42.46 | -20.46% | 1 | 0 | 71.14% |
| ADBE230616P00580000 | 2023-05-17 3:24PM EDT | 580.00 | 222.62 | 163.10 | 165.95 | 0.00 | - | 1 | 0 | 79.75% |
| ADBE230616P00590000 | 2022-12-12 12:30PM EDT | 590.00 | 253.36 | 245.15 | 249.15 | 0.00 | - | 30 | 0 | 315.24% |
| ADBE230616P00600000 | 2022-12-12 4:17PM EDT | 600.00 | 263.82 | 255.10 | 258.80 | 0.00 | - | 22 | 0 | 319.82% |
| ADBE230616P00610000 | 2022-12-12 12:28PM EDT | 610.00 | 273.35 | 265.10 | 268.95 | 0.00 | - | 2 | 0 | 324.96% |
| ADBE230616P00620000 | 2022-10-25 11:12AM EDT | 620.00 | 298.56 | 282.70 | 285.80 | 0.00 | - | 20 | 0 | 348.52% |
| ADBE230616P00640000 | 2022-06-17 11:53AM EDT | 640.00 | 281.42 | 262.85 | 266.10 | 0.00 | - | 8 | 0 | 251.38% |
| ADBE230616P00680000 | 2022-04-18 12:07AM EDT | 680.00 | 253.30 | 267.75 | 274.70 | 0.00 | - | - | 2 | 149.48% |
| ADBE230616P00700000 | 2023-05-18 11:06AM EDT | 700.00 | 338.00 | 282.65 | 286.20 | 0.00 | - | 2 | 0 | 116.94% |
© 2023 Yahoo. Tous droits réservés.