ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour19 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240119C00140000 | 2023-06-01 1:43PM EDT | 140.00 | 291.43 | 297.90 | 303.95 | 0.00 | - | 2 | 54 | 92.37% |
| ADBE240119C00145000 | 2023-05-31 2:39PM EDT | 145.00 | 278.87 | 294.45 | 298.80 | 0.00 | - | 2 | 6 | 92.70% |
| ADBE240119C00155000 | 2023-02-02 12:37PM EDT | 155.00 | 248.90 | 195.75 | 200.35 | 0.00 | - | - | 1 | 0.00% |
| ADBE240119C00165000 | 2023-05-31 2:33PM EDT | 165.00 | 260.53 | 275.75 | 279.00 | 0.00 | - | 2 | 2 | 85.44% |
| ADBE240119C00170000 | 2023-05-31 2:32PM EDT | 170.00 | 255.84 | 269.30 | 274.35 | 0.00 | - | 2 | 20 | 81.20% |
| ADBE240119C00175000 | 2022-10-20 11:38AM EDT | 175.00 | 151.31 | 170.40 | 174.35 | 0.00 | - | - | 3 | 0.00% |
| ADBE240119C00180000 | 2023-03-01 12:00PM EDT | 180.00 | 155.25 | 209.50 | 219.00 | 0.00 | - | 4 | 4 | 0.00% |
| ADBE240119C00185000 | 2023-05-09 12:36PM EDT | 185.00 | 167.73 | 256.75 | 260.35 | 0.00 | - | 1 | 41 | 80.02% |
| ADBE240119C00190000 | 2023-05-31 12:19PM EDT | 190.00 | 233.20 | 251.90 | 255.70 | 0.00 | - | 2 | 11 | 78.56% |
| ADBE240119C00195000 | 2023-04-24 12:59PM EDT | 195.00 | 189.95 | 178.60 | 181.10 | 0.00 | - | 1 | 17 | 0.00% |
| ADBE240119C00200000 | 2023-05-31 12:21PM EDT | 200.00 | 223.80 | 241.85 | 245.80 | 0.00 | - | 4 | 64 | 74.44% |
| ADBE240119C00210000 | 2023-05-31 12:47PM EDT | 210.00 | 215.10 | 233.70 | 236.50 | 0.00 | - | 1 | 59 | 73.59% |
| ADBE240119C00220000 | 2023-03-08 12:39PM EDT | 220.00 | 143.15 | 170.00 | 175.15 | 0.00 | - | 1 | 32 | 0.00% |
| ADBE240119C00230000 | 2023-05-30 2:09PM EDT | 230.00 | 198.20 | 214.80 | 218.00 | 0.00 | - | 2 | 33 | 68.66% |
| ADBE240119C00240000 | 2023-06-01 1:33PM EDT | 240.00 | 196.59 | 205.45 | 208.80 | 0.00 | - | 4 | 32 | 66.36% |
| ADBE240119C00250000 | 2023-06-01 12:51PM EDT | 250.00 | 186.95 | 196.05 | 199.30 | 0.00 | - | 2 | 33 | 63.75% |
| ADBE240119C00260000 | 2023-05-30 1:51PM EDT | 260.00 | 171.40 | 187.00 | 190.15 | 0.00 | - | 3 | 30 | 61.76% |
| ADBE240119C00270000 | 2023-06-01 2:06PM EDT | 270.00 | 171.85 | 178.30 | 180.95 | 0.00 | - | 1 | 25 | 59.97% |
| ADBE240119C00275000 | 2023-06-01 1:41PM EDT | 275.00 | 165.57 | 173.85 | 176.50 | 0.00 | - | 12 | 114 | 59.09% |
| ADBE240119C00280000 | 2023-05-30 10:24AM EDT | 280.00 | 156.41 | 169.10 | 171.70 | 0.00 | - | 1 | 27 | 57.72% |
| ADBE240119C00285000 | 2023-06-01 2:07PM EDT | 285.00 | 158.39 | 165.05 | 167.60 | 0.00 | - | 8 | 10 | 57.35% |
| ADBE240119C00290000 | 2023-05-31 1:40PM EDT | 290.00 | 147.45 | 160.65 | 163.50 | 0.00 | - | 20 | 100 | 56.69% |
| ADBE240119C00300000 | 2023-06-02 11:02AM EDT | 300.00 | 152.00 | 151.80 | 154.20 | +8.25 | +5.74% | 1 | 191 | 54.55% |
| ADBE240119C00305000 | 2023-06-01 1:34PM EDT | 305.00 | 139.60 | 147.30 | 150.05 | 0.00 | - | 5 | 6 | 53.74% |
| ADBE240119C00310000 | 2023-06-02 10:34AM EDT | 310.00 | 139.99 | 143.35 | 145.65 | +4.93 | +3.65% | 4 | 130 | 53.09% |
| ADBE240119C00315000 | 2023-05-31 2:19PM EDT | 315.00 | 125.88 | 139.10 | 141.10 | 0.00 | - | 2 | 3 | 52.14% |
| ADBE240119C00320000 | 2023-06-02 10:26AM EDT | 320.00 | 131.08 | 134.90 | 136.50 | +4.18 | +3.29% | 4 | 260 | 51.18% |
| ADBE240119C00325000 | 2023-06-01 10:07AM EDT | 325.00 | 116.65 | 130.20 | 132.80 | 0.00 | - | 8 | 14 | 50.42% |
| ADBE240119C00330000 | 2023-06-01 2:20PM EDT | 330.00 | 123.40 | 126.55 | 128.50 | +3.15 | +2.62% | 2 | 367 | 50.95% |
| ADBE240119C00340000 | 2023-06-02 12:42PM EDT | 340.00 | 120.16 | 118.30 | 120.30 | +9.88 | +8.96% | 4 | 322 | 49.46% |
| ADBE240119C00350000 | 2023-06-02 1:02PM EDT | 350.00 | 111.43 | 110.25 | 112.50 | +8.23 | +7.97% | 4 | 751 | 48.26% |
| ADBE240119C00360000 | 2023-06-02 3:34PM EDT | 360.00 | 100.90 | 102.50 | 105.15 | +7.58 | +8.12% | 30 | 548 | 47.34% |
| ADBE240119C00365000 | 2023-05-31 1:28PM EDT | 365.00 | 86.65 | 98.45 | 101.15 | 0.00 | - | 7 | 6 | 46.53% |
| ADBE240119C00370000 | 2023-06-02 12:29PM EDT | 370.00 | 96.60 | 95.00 | 97.70 | +9.25 | +10.59% | 1 | 520 | 46.17% |
| ADBE240119C00375000 | 2023-06-01 12:06PM EDT | 375.00 | 82.59 | 91.20 | 93.75 | 0.00 | - | 2 | 19 | 45.34% |
| ADBE240119C00380000 | 2023-06-02 1:05PM EDT | 380.00 | 89.20 | 87.80 | 90.00 | +6.76 | +8.20% | 5 | 717 | 44.66% |
| ADBE240119C00385000 | 2023-06-01 1:40PM EDT | 385.00 | 77.65 | 84.10 | 86.40 | 0.00 | - | 1 | 14 | 44.06% |
| ADBE240119C00390000 | 2023-06-02 3:56PM EDT | 390.00 | 81.73 | 80.95 | 82.90 | +5.18 | +6.77% | 5 | 788 | 43.51% |
| ADBE240119C00395000 | 2023-06-02 3:21PM EDT | 395.00 | 76.90 | 77.45 | 79.35 | +5.24 | +7.31% | 11 | 17 | 42.88% |
| ADBE240119C00400000 | 2023-06-02 3:22PM EDT | 400.00 | 73.84 | 74.25 | 75.85 | +5.65 | +8.29% | 11 | 983 | 42.25% |
| ADBE240119C00405000 | 2023-05-30 2:16PM EDT | 405.00 | 60.95 | 71.05 | 72.75 | 0.00 | - | 2 | 13 | 41.89% |
| ADBE240119C00410000 | 2023-06-02 3:18PM EDT | 410.00 | 67.20 | 67.75 | 69.85 | +5.54 | +8.98% | 12 | 1,087 | 41.65% |
| ADBE240119C00415000 | 2023-06-02 3:44PM EDT | 415.00 | 64.98 | 64.70 | 66.45 | +6.71 | +11.52% | 5 | 129 | 40.97% |
| ADBE240119C00420000 | 2023-06-02 3:16PM EDT | 420.00 | 61.30 | 62.15 | 63.65 | +5.20 | +9.27% | 91 | 4,270 | 40.70% |
| ADBE240119C00425000 | 2023-06-02 3:19PM EDT | 425.00 | 58.49 | 59.15 | 60.35 | +3.56 | +6.48% | 12 | 41 | 40.02% |
| ADBE240119C00430000 | 2023-06-02 3:37PM EDT | 430.00 | 55.26 | 56.15 | 58.05 | +2.78 | +5.30% | 20 | 3,978 | 40.02% |
| ADBE240119C00435000 | 2023-06-02 2:22PM EDT | 435.00 | 54.60 | 53.50 | 54.75 | +10.85 | +24.80% | 302 | 79 | 39.25% |
| ADBE240119C00440000 | 2023-06-02 3:18PM EDT | 440.00 | 50.47 | 50.85 | 51.95 | +3.36 | +7.13% | 160 | 1,370 | 38.79% |
| ADBE240119C00445000 | 2023-06-01 3:31PM EDT | 445.00 | 44.13 | 48.30 | 49.80 | 0.00 | - | 5 | 58 | 38.76% |
| ADBE240119C00450000 | 2023-06-02 3:56PM EDT | 450.00 | 46.45 | 45.90 | 47.35 | +4.68 | +11.20% | 91 | 1,163 | 38.46% |
| ADBE240119C00460000 | 2023-06-02 3:21PM EDT | 460.00 | 40.65 | 40.80 | 42.20 | +5.54 | +15.78% | 200 | 1,209 | 37.53% |
| ADBE240119C00470000 | 2023-06-02 11:43AM EDT | 470.00 | 37.20 | 36.90 | 38.10 | +3.27 | +9.64% | 12 | 684 | 37.16% |
| ADBE240119C00480000 | 2023-06-02 3:33PM EDT | 480.00 | 32.15 | 32.80 | 34.00 | +3.25 | +11.25% | 13 | 799 | 36.58% |
| ADBE240119C00490000 | 2023-06-02 11:50AM EDT | 490.00 | 28.96 | 29.25 | 30.40 | +4.99 | +20.82% | 6 | 406 | 36.18% |
| ADBE240119C00495000 | 2023-06-02 11:20AM EDT | 495.00 | 28.29 | 27.65 | 28.45 | +4.25 | +17.68% | 4 | 415 | 35.79% |
| ADBE240119C00500000 | 2023-06-02 3:26PM EDT | 500.00 | 25.45 | 25.80 | 26.80 | +1.70 | +7.16% | 118 | 1,317 | 35.57% |
| ADBE240119C00505000 | 2023-06-02 3:21PM EDT | 505.00 | 23.85 | 24.40 | 25.05 | +2.76 | +13.09% | 21 | 214 | 35.23% |
| ADBE240119C00510000 | 2023-06-02 11:49AM EDT | 510.00 | 22.75 | 22.80 | 23.80 | +2.19 | +10.65% | 6 | 399 | 35.22% |
| ADBE240119C00515000 | 2023-06-02 11:33AM EDT | 515.00 | 22.45 | 21.50 | 22.05 | +4.89 | +27.85% | 2 | 82 | 34.77% |
| ADBE240119C00520000 | 2023-06-02 11:18AM EDT | 520.00 | 20.50 | 20.20 | 20.70 | +3.85 | +23.12% | 5 | 193 | 34.59% |
| ADBE240119C00525000 | 2023-06-02 2:23PM EDT | 525.00 | 19.35 | 18.50 | 19.65 | +3.50 | +22.08% | 4 | 97 | 34.61% |
| ADBE240119C00530000 | 2023-06-02 2:54PM EDT | 530.00 | 18.10 | 17.70 | 18.25 | +4.55 | +33.58% | 6 | 149 | 34.28% |
| ADBE240119C00540000 | 2023-06-02 10:30AM EDT | 540.00 | 14.60 | 15.45 | 15.95 | +3.25 | +28.63% | 3 | 329 | 33.91% |
| ADBE240119C00550000 | 2023-06-02 12:40PM EDT | 550.00 | 14.00 | 13.45 | 14.05 | +2.48 | +21.53% | 11 | 448 | 33.72% |
| ADBE240119C00560000 | 2023-06-02 11:46AM EDT | 560.00 | 11.86 | 11.70 | 12.20 | +1.46 | +14.04% | 3 | 139 | 33.38% |
| ADBE240119C00570000 | 2023-06-01 11:41AM EDT | 570.00 | 7.82 | 10.15 | 10.65 | 0.00 | - | 9 | 91 | 33.17% |
| ADBE240119C00580000 | 2023-06-01 11:27AM EDT | 580.00 | 6.55 | 8.75 | 9.25 | 0.00 | - | 3 | 109 | 32.94% |
| ADBE240119C00590000 | 2023-06-01 3:02PM EDT | 590.00 | 7.80 | 7.55 | 8.05 | +1.13 | +16.94% | 1 | 140 | 32.76% |
| ADBE240119C00600000 | 2023-06-02 3:47PM EDT | 600.00 | 6.60 | 6.60 | 6.90 | +1.05 | +18.92% | 50 | 703 | 32.48% |
| ADBE240119C00610000 | 2023-06-02 1:54PM EDT | 610.00 | 5.85 | 5.70 | 6.05 | +1.20 | +25.81% | 3 | 226 | 32.43% |
| ADBE240119C00620000 | 2023-06-02 1:54PM EDT | 620.00 | 5.07 | 4.85 | 5.25 | +0.82 | +19.29% | 2 | 66 | 32.31% |
| ADBE240119C00630000 | 2023-06-02 3:22PM EDT | 630.00 | 4.25 | 4.15 | 4.50 | +0.90 | +26.87% | 95 | 277 | 32.12% |
| ADBE240119C00640000 | 2023-06-02 11:50AM EDT | 640.00 | 3.75 | 3.55 | 3.90 | +0.68 | +22.15% | 3 | 295 | 32.03% |
| ADBE240119C00650000 | 2023-06-02 3:11PM EDT | 650.00 | 3.25 | 3.10 | 3.40 | +1.03 | +46.40% | 3 | 184 | 32.00% |
| ADBE240119C00660000 | 2023-06-02 2:36PM EDT | 660.00 | 2.90 | 2.67 | 2.92 | +0.80 | +38.10% | 6 | 541 | 31.88% |
| ADBE240119C00670000 | 2023-06-02 1:14PM EDT | 670.00 | 2.48 | 2.29 | 2.56 | +0.45 | +22.17% | 11 | 114 | 31.90% |
| ADBE240119C00680000 | 2023-06-02 3:37PM EDT | 680.00 | 1.95 | 2.00 | 2.21 | +0.20 | +11.43% | 56 | 124 | 31.83% |
| ADBE240119C00690000 | 2023-06-02 2:19PM EDT | 690.00 | 1.85 | 1.73 | 1.94 | +0.33 | +21.71% | 1 | 55 | 31.87% |
| ADBE240119C00700000 | 2023-06-01 2:01PM EDT | 700.00 | 1.61 | 1.49 | 1.73 | +0.25 | +18.38% | 1 | 266 | 32.00% |
| ADBE240119C00710000 | 2023-06-01 12:11PM EDT | 710.00 | 1.00 | 1.29 | 1.52 | 0.00 | - | 1 | 34 | 32.04% |
| ADBE240119C00720000 | 2023-06-02 12:40PM EDT | 720.00 | 1.27 | 1.12 | 1.34 | +0.22 | +20.95% | 11 | 218 | 32.09% |
| ADBE240119C00730000 | 2023-05-31 9:30AM EDT | 730.00 | 0.89 | 0.97 | 1.19 | 0.00 | - | 1 | 1,365 | 32.19% |
| ADBE240119C00740000 | 2023-02-24 10:45AM EDT | 740.00 | 0.22 | 0.17 | 0.74 | 0.00 | - | 4 | 51 | 30.64% |
| ADBE240119C00750000 | 2023-05-30 10:05AM EDT | 750.00 | 0.73 | 0.72 | 0.95 | 0.00 | - | 3 | 73 | 32.42% |
| ADBE240119C00760000 | 2023-05-30 3:54PM EDT | 760.00 | 0.65 | 0.65 | 0.85 | 0.00 | - | 6 | 27 | 32.54% |
| ADBE240119C00770000 | 2023-06-02 1:10PM EDT | 770.00 | 0.77 | 0.56 | 0.75 | +0.26 | +50.98% | 1 | 33 | 32.59% |
| ADBE240119C00780000 | 2023-06-01 10:38AM EDT | 780.00 | 0.44 | 0.49 | 0.67 | 0.00 | - | 1 | 50 | 32.69% |
| ADBE240119C00790000 | 2023-02-02 3:23PM EDT | 790.00 | 0.40 | 0.08 | 0.38 | 0.00 | - | 2 | 24 | 30.96% |
| ADBE240119C00800000 | 2023-06-02 11:02AM EDT | 800.00 | 0.50 | 0.40 | 0.57 | +0.03 | +6.38% | 32 | 372 | 33.15% |
| ADBE240119C00820000 | 2023-06-02 9:30AM EDT | 820.00 | 0.46 | 0.32 | 0.51 | +0.16 | +53.33% | 1 | 115 | 33.79% |
| ADBE240119C00840000 | 2023-05-23 12:49PM EDT | 840.00 | 0.07 | 0.23 | 0.44 | 0.00 | - | 1 | 48 | 34.24% |
| ADBE240119C00860000 | 2023-05-26 3:59PM EDT | 860.00 | 0.25 | 0.10 | 0.47 | 0.00 | - | 11 | 61 | 35.56% |
| ADBE240119C00880000 | 2023-05-30 10:30AM EDT | 880.00 | 0.20 | 0.11 | 0.42 | 0.00 | - | 12 | 310 | 36.08% |
| ADBE240119C00900000 | 2023-04-05 9:43AM EDT | 900.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 1 | 108 | 33.57% |
| ADBE240119C00920000 | 2023-02-06 10:42AM EDT | 920.00 | 0.05 | 0.02 | 0.29 | 0.00 | - | 10 | 80 | 36.43% |
| ADBE240119C00940000 | 2023-05-04 3:34PM EDT | 940.00 | 0.09 | 0.06 | 0.32 | 0.00 | - | 75 | 370 | 37.72% |
| ADBE240119C00960000 | 2023-05-30 12:39PM EDT | 960.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 10 | 52 | 38.33% |
| ADBE240119C00980000 | 2023-02-03 2:36PM EDT | 980.00 | 0.18 | 0.03 | 0.28 | 0.00 | - | 10 | 93 | 38.89% |
| ADBE240119C01000000 | 2023-06-01 2:59PM EDT | 1,000.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 13 | 199 | 37.74% |
| ADBE240119C01020000 | 2023-05-04 1:59PM EDT | 1,020.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 3 | 78 | 40.97% |
| ADBE240119C01040000 | 2023-06-02 3:01PM EDT | 1,040.00 | 0.13 | 0.04 | 0.20 | +0.03 | +30.00% | 1 | 700 | 39.92% |
Options de ventepour19 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240119P00140000 | 2023-06-01 1:43PM EDT | 140.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 537 | 58.01% |
| ADBE240119P00145000 | 2023-05-25 9:45AM EDT | 145.00 | 0.44 | 0.09 | 0.41 | 0.00 | - | 1 | 32 | 56.30% |
| ADBE240119P00150000 | 2023-05-12 2:12PM EDT | 150.00 | 0.97 | 0.14 | 0.45 | 0.00 | - | 16 | 103 | 55.76% |
| ADBE240119P00155000 | 2023-05-30 9:30AM EDT | 155.00 | 0.50 | 0.18 | 0.50 | 0.00 | - | 2 | 74 | 55.08% |
| ADBE240119P00160000 | 2023-05-25 1:54PM EDT | 160.00 | 0.69 | 0.23 | 0.55 | 0.00 | - | 1 | 56 | 54.42% |
| ADBE240119P00165000 | 2023-05-25 11:14AM EDT | 165.00 | 0.77 | 0.43 | 0.60 | 0.00 | - | 1 | 15 | 54.83% |
| ADBE240119P00170000 | 2023-05-26 10:57AM EDT | 170.00 | 0.69 | 0.33 | 0.66 | 0.00 | - | 2 | 87 | 52.98% |
| ADBE240119P00175000 | 2023-05-25 10:10AM EDT | 175.00 | 1.08 | 0.40 | 0.72 | 0.00 | - | 10 | 129 | 52.32% |
| ADBE240119P00180000 | 2023-05-25 12:22PM EDT | 180.00 | 1.11 | 0.48 | 0.79 | 0.00 | - | 20 | 117 | 51.73% |
| ADBE240119P00185000 | 2023-05-01 9:46AM EDT | 185.00 | 1.27 | 0.91 | 1.09 | 0.00 | - | 1 | 110 | 53.80% |
| ADBE240119P00190000 | 2023-05-26 11:02AM EDT | 190.00 | 1.10 | 0.67 | 0.88 | 0.00 | - | 12 | 181 | 50.26% |
| ADBE240119P00195000 | 2023-05-04 1:37PM EDT | 195.00 | 3.34 | 0.80 | 0.98 | 0.00 | - | 1 | 76 | 50.61% |
| ADBE240119P00200000 | 2023-06-01 9:30AM EDT | 200.00 | 1.61 | 0.95 | 1.08 | 0.00 | - | 2 | 677 | 49.94% |
| ADBE240119P00210000 | 2023-05-26 3:13PM EDT | 210.00 | 1.87 | 1.13 | 1.33 | 0.00 | - | 60 | 368 | 48.78% |
| ADBE240119P00220000 | 2023-06-01 1:04PM EDT | 220.00 | 1.80 | 1.50 | 1.62 | 0.00 | - | 1 | 835 | 47.62% |
| ADBE240119P00230000 | 2023-06-01 2:20PM EDT | 230.00 | 2.10 | 1.77 | 1.96 | 0.00 | - | 2 | 440 | 46.50% |
| ADBE240119P00240000 | 2023-06-02 11:13AM EDT | 240.00 | 2.33 | 2.20 | 2.36 | -0.27 | -10.38% | 1 | 394 | 45.44% |
| ADBE240119P00250000 | 2023-05-31 2:51PM EDT | 250.00 | 2.90 | 2.61 | 2.83 | -0.75 | -20.55% | 1 | 1,325 | 44.40% |
| ADBE240119P00260000 | 2023-05-30 10:39AM EDT | 260.00 | 3.13 | 3.10 | 3.40 | -1.37 | -30.44% | 10 | 596 | 43.48% |
| ADBE240119P00265000 | 2023-05-30 1:26PM EDT | 265.00 | 5.00 | 3.40 | 3.70 | 0.00 | - | 1 | 10 | 42.98% |
| ADBE240119P00270000 | 2023-05-31 12:51PM EDT | 270.00 | 5.33 | 3.70 | 3.90 | 0.00 | - | 1 | 903 | 42.17% |
| ADBE240119P00275000 | 2023-06-02 9:54AM EDT | 275.00 | 4.35 | 4.05 | 4.35 | -0.43 | -9.00% | 1 | 11 | 41.95% |
| ADBE240119P00280000 | 2023-06-02 10:43AM EDT | 280.00 | 4.40 | 4.40 | 4.65 | -0.55 | -11.11% | 12 | 843 | 41.31% |
| ADBE240119P00285000 | 2023-06-01 2:07PM EDT | 285.00 | 5.49 | 4.75 | 5.20 | 0.00 | - | 8 | 6 | 41.17% |
| ADBE240119P00290000 | 2023-06-02 12:02PM EDT | 290.00 | 5.35 | 5.20 | 5.55 | -0.60 | -10.08% | 2 | 767 | 40.54% |
| ADBE240119P00295000 | 2023-06-01 1:35PM EDT | 295.00 | 6.60 | 5.60 | 6.05 | 0.00 | - | 26 | 20 | 40.16% |
| ADBE240119P00300000 | 2023-06-02 1:38PM EDT | 300.00 | 6.15 | 6.10 | 6.50 | -0.97 | -13.62% | 4 | 1,905 | 39.64% |
| ADBE240119P00305000 | 2023-06-01 1:34PM EDT | 305.00 | 7.66 | 6.60 | 7.05 | 0.00 | - | 4 | 13 | 39.24% |
| ADBE240119P00310000 | 2023-06-02 2:35PM EDT | 310.00 | 7.34 | 7.10 | 7.60 | -0.86 | -10.49% | 31 | 789 | 38.79% |
| ADBE240119P00315000 | 2023-05-26 9:36AM EDT | 315.00 | 12.10 | 7.65 | 8.10 | 0.00 | - | 1 | 9 | 38.21% |
| ADBE240119P00320000 | 2023-06-02 2:09PM EDT | 320.00 | 8.49 | 8.40 | 8.60 | -1.06 | -11.10% | 22 | 2,074 | 37.59% |
| ADBE240119P00325000 | 2023-06-01 1:25PM EDT | 325.00 | 10.40 | 8.95 | 9.45 | 0.00 | - | 2 | 38 | 37.42% |
| ADBE240119P00330000 | 2023-06-02 3:34PM EDT | 330.00 | 10.18 | 9.70 | 10.20 | -0.77 | -7.03% | 23 | 1,869 | 37.04% |
| ADBE240119P00335000 | 2023-06-01 1:33PM EDT | 335.00 | 12.12 | 10.45 | 10.95 | 0.00 | - | 2 | 26 | 36.61% |
| ADBE240119P00340000 | 2023-06-02 1:13PM EDT | 340.00 | 11.40 | 11.20 | 11.90 | -1.35 | -10.59% | 6 | 742 | 36.37% |
| ADBE240119P00345000 | 2023-06-01 2:54PM EDT | 345.00 | 13.40 | 12.05 | 12.80 | 0.00 | - | 1 | 100 | 36.00% |
| ADBE240119P00350000 | 2023-06-02 1:38PM EDT | 350.00 | 13.25 | 12.95 | 13.70 | -1.40 | -9.56% | 7 | 906 | 35.57% |
| ADBE240119P00355000 | 2023-06-01 12:55PM EDT | 355.00 | 16.15 | 14.00 | 14.60 | 0.00 | - | 1 | 8 | 35.10% |
| ADBE240119P00360000 | 2023-06-02 1:13PM EDT | 360.00 | 15.10 | 14.95 | 15.60 | -1.30 | -7.93% | 15 | 1,313 | 34.68% |
| ADBE240119P00365000 | 2023-06-02 1:13PM EDT | 365.00 | 16.20 | 16.05 | 16.75 | -1.35 | -7.69% | 20 | 21 | 34.35% |
| ADBE240119P00370000 | 2023-06-02 3:39PM EDT | 370.00 | 17.80 | 17.40 | 18.00 | -2.30 | -11.44% | 115 | 1,148 | 34.06% |
| ADBE240119P00375000 | 2023-06-02 2:15PM EDT | 375.00 | 18.65 | 18.40 | 19.05 | -1.95 | -9.47% | 6 | 31 | 33.52% |
| ADBE240119P00380000 | 2023-06-02 1:13PM EDT | 380.00 | 19.99 | 19.60 | 20.60 | -2.46 | -10.96% | 31 | 659 | 33.38% |
| ADBE240119P00385000 | 2023-06-02 1:10PM EDT | 385.00 | 21.28 | 21.05 | 21.80 | -5.97 | -21.91% | 12 | 27 | 32.87% |
| ADBE240119P00390000 | 2023-06-02 3:55PM EDT | 390.00 | 22.77 | 22.30 | 23.10 | -1.93 | -7.81% | 18 | 844 | 32.39% |
| ADBE240119P00395000 | 2023-06-02 12:14PM EDT | 395.00 | 24.70 | 23.80 | 25.05 | -6.55 | -20.96% | 18 | 25 | 32.40% |
| ADBE240119P00400000 | 2023-06-02 1:33PM EDT | 400.00 | 25.85 | 25.35 | 26.20 | -2.30 | -8.17% | 10 | 583 | 31.68% |
| ADBE240119P00405000 | 2023-06-02 12:18PM EDT | 405.00 | 28.00 | 27.10 | 27.90 | -6.00 | -17.65% | 22 | 22 | 31.35% |
| ADBE240119P00410000 | 2023-06-02 3:50PM EDT | 410.00 | 29.60 | 28.80 | 29.65 | -3.65 | -10.98% | 15 | 212 | 31.00% |
| ADBE240119P00415000 | 2023-06-02 1:52PM EDT | 415.00 | 31.13 | 30.70 | 31.75 | -3.92 | -11.18% | 52 | 12 | 30.86% |
| ADBE240119P00420000 | 2023-06-02 3:09PM EDT | 420.00 | 33.50 | 32.60 | 33.70 | -3.30 | -8.97% | 70 | 319 | 30.53% |
| ADBE240119P00425000 | 2023-06-02 2:49PM EDT | 425.00 | 34.95 | 34.55 | 35.90 | -3.25 | -8.51% | 4 | 30 | 30.33% |
| ADBE240119P00430000 | 2023-06-02 3:36PM EDT | 430.00 | 38.00 | 36.65 | 38.10 | -2.15 | -5.35% | 24 | 662 | 30.05% |
| ADBE240119P00435000 | 2023-06-02 12:16PM EDT | 435.00 | 39.45 | 38.80 | 40.35 | -8.30 | -17.38% | 288 | 23 | 29.75% |
| ADBE240119P00440000 | 2023-06-02 12:00PM EDT | 440.00 | 42.10 | 41.00 | 42.45 | -7.65 | -15.38% | 26 | 627 | 29.28% |
| ADBE240119P00450000 | 2023-06-02 3:50PM EDT | 450.00 | 47.15 | 45.95 | 47.55 | -4.34 | -8.43% | 14 | 417 | 28.78% |
| ADBE240119P00460000 | 2023-06-02 3:40PM EDT | 460.00 | 52.55 | 51.30 | 52.85 | -10.30 | -16.39% | 11 | 4 | 28.15% |
| ADBE240119P00470000 | 2023-06-02 1:48PM EDT | 470.00 | 57.30 | 56.60 | 58.55 | -72.20 | -55.75% | 3 | 10 | 27.53% |
| ADBE240119P00480000 | 2023-06-01 3:38PM EDT | 480.00 | 70.00 | 62.75 | 64.80 | 0.00 | - | 3 | 4 | 27.03% |
| ADBE240119P00490000 | 2023-05-30 11:11AM EDT | 490.00 | 82.00 | 68.95 | 71.10 | 0.00 | - | 1 | 3 | 26.28% |
| ADBE240119P00495000 | 2023-05-31 1:43PM EDT | 495.00 | 85.35 | 72.50 | 74.55 | 0.00 | - | 3 | 3 | 26.02% |
| ADBE240119P00500000 | 2023-05-25 3:43PM EDT | 500.00 | 109.40 | 75.60 | 78.05 | 0.00 | - | 5 | 5 | 25.73% |
| ADBE240119P00505000 | 2023-02-15 11:42AM EDT | 505.00 | 128.75 | 151.70 | 154.65 | 0.00 | - | 1 | 0 | 78.83% |
| ADBE240119P00510000 | 2023-05-30 2:33PM EDT | 510.00 | 97.00 | 83.20 | 85.20 | 0.00 | - | 2 | 3 | 25.03% |
| ADBE240119P00515000 | 2023-06-02 10:24AM EDT | 515.00 | 92.05 | 87.00 | 88.85 | -12.65 | -12.08% | 1 | 1 | 24.61% |
| ADBE240119P00520000 | 2023-05-31 1:44PM EDT | 520.00 | 105.40 | 90.65 | 92.75 | 0.00 | - | 6 | 84 | 24.34% |
| ADBE240119P00525000 | 2023-06-01 3:29PM EDT | 525.00 | 102.70 | 94.45 | 96.50 | 0.00 | - | 85 | 2 | 23.83% |
| ADBE240119P00530000 | 2023-06-02 12:59PM EDT | 530.00 | 99.25 | 98.75 | 100.50 | -7.55 | -7.07% | 1 | 10 | 23.47% |
| ADBE240119P00540000 | 2023-06-01 3:52PM EDT | 540.00 | 116.55 | 107.05 | 108.75 | 0.00 | - | 7 | 35 | 22.75% |
| ADBE240119P00550000 | 2023-05-26 3:38PM EDT | 550.00 | 117.30 | 115.50 | 117.60 | -18.15 | -13.40% | 1 | 6 | 22.44% |
| ADBE240119P00560000 | 2023-05-26 3:33PM EDT | 560.00 | 144.65 | 124.10 | 126.45 | 0.00 | - | 10 | 5 | 21.75% |
| ADBE240119P00570000 | 2022-09-06 9:37AM EDT | 570.00 | 203.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240119P00580000 | 2022-12-12 12:20PM EDT | 580.00 | 242.73 | 233.35 | 240.80 | 0.00 | - | 2 | 0 | 99.14% |
| ADBE240119P00590000 | 2023-05-24 3:32PM EDT | 590.00 | 221.77 | 152.10 | 155.25 | 0.00 | - | 4 | 4 | 22.34% |
| ADBE240119P00600000 | 2023-05-24 3:32PM EDT | 600.00 | 231.80 | 162.20 | 164.95 | 0.00 | - | 4 | 0 | 22.45% |
| ADBE240119P00610000 | 2023-03-06 3:30PM EDT | 610.00 | 262.78 | 226.40 | 233.20 | 0.00 | - | 32 | 0 | 76.66% |
| ADBE240119P00620000 | 2022-11-14 3:58PM EDT | 620.00 | 275.63 | 276.65 | 282.20 | 0.00 | - | 2 | 0 | 106.98% |
| ADBE240119P00630000 | 2022-07-13 9:35AM EDT | 630.00 | 263.66 | 186.25 | 203.30 | 0.00 | - | 1 | 11 | 39.42% |
| ADBE240119P00640000 | 2022-07-14 2:33PM EDT | 640.00 | 267.42 | 197.60 | 199.70 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240119P00650000 | 2022-03-15 11:19AM EDT | 650.00 | 242.50 | 224.60 | 232.15 | 0.00 | - | 2 | 17 | 51.17% |
| ADBE240119P00660000 | 2023-01-09 2:17PM EDT | 660.00 | 312.62 | 280.85 | 285.30 | 0.00 | - | 2 | 0 | 85.95% |
| ADBE240119P00670000 | 2022-06-02 12:52PM EDT | 670.00 | 236.40 | 297.65 | 306.00 | 0.00 | - | 3 | 6 | 93.71% |
| ADBE240119P00680000 | 2022-06-02 3:47PM EDT | 680.00 | 245.05 | 307.00 | 316.50 | 0.00 | - | - | 0 | 94.91% |
| ADBE240119P00690000 | 2022-06-01 9:56AM EDT | 690.00 | 258.13 | 325.40 | 331.20 | 0.00 | - | 10 | 0 | 100.95% |
| ADBE240119P00700000 | 2022-06-01 9:56AM EDT | 700.00 | 267.46 | 334.60 | 342.95 | 0.00 | - | 10 | 0 | 102.50% |
| ADBE240119P00710000 | 2022-01-24 1:17PM EDT | 710.00 | 245.65 | 263.15 | 270.90 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE240119P00720000 | 2021-11-23 10:32AM EDT | 720.00 | 142.50 | 189.00 | 197.50 | 0.00 | - | - | 1 | 0.00% |
| ADBE240119P00730000 | 2023-05-18 10:08AM EDT | 730.00 | 372.60 | 290.85 | 295.90 | 0.00 | - | 2 | 0 | 36.02% |
| ADBE240119P00740000 | 2022-12-13 10:37AM EDT | 740.00 | 386.13 | 391.60 | 400.15 | 0.00 | - | 2 | 0 | 119.51% |
| ADBE240119P00750000 | 2023-03-21 1:21PM EDT | 750.00 | 381.37 | 366.80 | 373.70 | 0.00 | - | - | 0 | 94.22% |
| ADBE240119P00760000 | 2023-03-22 2:14PM EDT | 760.00 | 388.26 | 378.85 | 386.35 | 0.00 | - | 4 | 0 | 97.06% |
| ADBE240119P00800000 | 2022-09-14 3:41PM EDT | 800.00 | 434.75 | 507.35 | 515.20 | 0.00 | - | 110 | 0 | 165.93% |
| ADBE240119P00820000 | 2023-03-23 9:49AM EDT | 820.00 | 452.88 | 438.90 | 446.35 | 0.00 | - | 2 | 0 | 102.91% |
| ADBE240119P00840000 | 2022-12-13 10:37AM EDT | 840.00 | 486.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240119P00880000 | 2022-09-27 10:14AM EDT | 880.00 | 600.21 | 554.15 | 561.50 | 0.00 | - | - | 0 | 148.89% |
| ADBE240119P00900000 | 2023-02-09 10:51AM EDT | 900.00 | 514.70 | 566.10 | 574.95 | 0.00 | - | 1 | 0 | 145.30% |
| ADBE240119P00920000 | 2022-09-15 2:17PM EDT | 920.00 | 612.77 | 627.95 | 636.55 | 0.00 | - | 4 | 0 | 177.18% |
| ADBE240119P00960000 | 2023-05-16 9:37AM EDT | 960.00 | 615.76 | 520.25 | 526.40 | 0.00 | - | 2 | 0 | 51.89% |
| ADBE240119P00980000 | 2023-05-01 9:48AM EDT | 980.00 | 608.70 | 561.35 | 568.00 | 0.00 | - | 4 | 0 | 81.85% |
| ADBE240119P01000000 | 2023-03-29 10:40AM EDT | 1,000.00 | 623.64 | 618.05 | 626.15 | 0.00 | - | 4 | 0 | 116.80% |
| ADBE240119P01020000 | 2023-05-31 10:28AM EDT | 1,020.00 | 604.00 | 580.30 | 587.40 | 0.00 | - | 2 | 0 | 57.85% |
| ADBE240119P01040000 | 2023-01-24 10:54AM EDT | 1,040.00 | 675.70 | 690.20 | 695.15 | 0.00 | - | 1 | 0 | 142.73% |
© 2023 Yahoo. Tous droits réservés.