La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 870,06 +2 407,83 (+4,19 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250117C00140000 | 2024-04-09 9:55AM EDT | 140.00 | 353.92 | 326.20 | 334.55 | 0.00 | - | 1 | 158 | 91.38% |
| ADBE250117C00145000 | 2023-10-18 2:40PM EDT | 145.00 | 431.75 | 463.05 | 472.00 | 0.00 | - | 22 | 17 | 0.00% |
| ADBE250117C00150000 | 2024-03-21 1:46PM EDT | 150.00 | 365.31 | 317.00 | 326.40 | 0.00 | - | 11 | 29 | 91.12% |
| ADBE250117C00155000 | 2023-02-02 12:15PM EDT | 155.00 | 255.00 | 205.00 | 214.50 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE250117C00160000 | 2024-04-15 11:39AM EDT | 160.00 | 325.00 | 307.00 | 316.80 | 0.00 | - | 1 | 6 | 86.98% |
| ADBE250117C00165000 | 2023-10-13 12:57PM EDT | 165.00 | 401.56 | 440.10 | 449.00 | 0.00 | - | 2 | 18 | 410.10% |
| ADBE250117C00170000 | 2023-10-03 2:00PM EDT | 170.00 | 352.14 | 397.35 | 405.90 | 0.00 | - | 1 | 2 | 273.11% |
| ADBE250117C00175000 | 2023-12-04 11:26AM EDT | 175.00 | 436.82 | 405.40 | 412.15 | 0.00 | - | 1 | 1 | 292.32% |
| ADBE250117C00180000 | 2023-05-25 10:04AM EDT | 180.00 | 221.00 | 318.00 | 326.85 | 0.00 | - | 2 | 3 | 137.46% |
| ADBE250117C00185000 | 2023-10-31 3:50PM EDT | 185.00 | 360.95 | 434.15 | 441.65 | 0.00 | - | 1 | 7 | 386.18% |
| ADBE250117C00190000 | 2024-01-03 3:09PM EDT | 190.00 | 393.86 | 451.00 | 459.00 | 0.00 | - | 1 | 20 | 489.49% |
| ADBE250117C00195000 | 2023-08-25 9:42AM EDT | 195.00 | 344.10 | 330.00 | 338.40 | 0.00 | - | 5 | 6 | 167.70% |
| ADBE250117C00200000 | 2024-03-21 11:56AM EDT | 200.00 | 317.99 | 269.00 | 279.00 | 0.00 | - | 1 | 528 | 75.69% |
| ADBE250117C00210000 | 2024-04-05 11:45AM EDT | 210.00 | 285.30 | 260.10 | 269.80 | 0.00 | - | 1 | 202 | 73.97% |
| ADBE250117C00220000 | 2023-12-13 11:29AM EDT | 220.00 | 415.72 | 384.05 | 393.00 | 0.00 | - | 1 | 42 | 268.05% |
| ADBE250117C00230000 | 2024-02-22 1:10PM EDT | 230.00 | 322.31 | 276.05 | 286.00 | 0.00 | - | 12 | 34 | 119.13% |
| ADBE250117C00240000 | 2023-11-16 1:22PM EDT | 240.00 | 380.50 | 356.25 | 363.55 | 0.00 | - | 1 | 77 | 228.09% |
| ADBE250117C00250000 | 2024-03-27 9:53AM EDT | 250.00 | 270.50 | 223.00 | 232.60 | 0.00 | - | 1 | 17 | 65.08% |
| ADBE250117C00260000 | 2023-12-01 12:42PM EDT | 260.00 | 362.49 | 348.05 | 356.00 | 0.00 | - | 1 | 12 | 224.07% |
| ADBE250117C00270000 | 2024-02-22 10:53AM EDT | 270.00 | 289.95 | 240.05 | 248.95 | 0.00 | - | 1 | 23 | 102.82% |
| ADBE250117C00280000 | 2024-02-09 4:04PM EDT | 280.00 | 362.48 | 284.00 | 292.00 | 0.00 | - | 1 | 52 | 154.21% |
| ADBE250117C00290000 | 2024-02-16 3:28PM EDT | 290.00 | 282.61 | 215.00 | 224.00 | 0.00 | - | 1 | 21 | 88.65% |
| ADBE250117C00300000 | 2024-04-16 12:02PM EDT | 300.00 | 191.48 | 177.00 | 185.55 | 0.00 | - | 1 | 196 | 54.24% |
| ADBE250117C00310000 | 2024-04-17 2:41PM EDT | 310.00 | 184.00 | 170.50 | 177.50 | 0.00 | - | 2 | 30 | 54.46% |
| ADBE250117C00320000 | 2024-04-03 10:13AM EDT | 320.00 | 196.15 | 161.00 | 168.75 | 0.00 | - | 2 | 48 | 52.43% |
| ADBE250117C00330000 | 2024-03-15 11:09AM EDT | 330.00 | 184.23 | 161.10 | 167.05 | 0.00 | - | 5 | 46 | 58.66% |
| ADBE250117C00340000 | 2024-04-19 12:27PM EDT | 340.00 | 148.50 | 145.65 | 149.45 | -21.50 | -12.65% | 2 | 190 | 51.11% |
| ADBE250117C00350000 | 2024-04-17 12:55PM EDT | 350.00 | 147.80 | 137.45 | 141.15 | 0.00 | - | 3 | 155 | 49.70% |
| ADBE250117C00360000 | 2024-04-17 1:05PM EDT | 360.00 | 140.82 | 129.55 | 133.90 | 0.00 | - | 14 | 56 | 49.14% |
| ADBE250117C00370000 | 2024-04-17 12:59PM EDT | 370.00 | 132.58 | 121.80 | 125.85 | 0.00 | - | 7 | 67 | 47.77% |
| ADBE250117C00380000 | 2024-04-10 9:43AM EDT | 380.00 | 133.70 | 114.40 | 118.45 | 0.00 | - | 1 | 65 | 46.84% |
| ADBE250117C00390000 | 2024-04-18 2:24PM EDT | 390.00 | 117.71 | 107.05 | 111.20 | 0.00 | - | 1 | 60 | 45.91% |
| ADBE250117C00400000 | 2024-04-19 1:54PM EDT | 400.00 | 105.00 | 100.15 | 103.30 | -5.45 | -4.93% | 10 | 242 | 44.39% |
| ADBE250117C00410000 | 2024-04-19 9:35AM EDT | 410.00 | 101.25 | 93.50 | 96.65 | -3.85 | -3.66% | 1 | 531 | 43.69% |
| ADBE250117C00420000 | 2024-04-15 9:36AM EDT | 420.00 | 94.85 | 85.40 | 90.40 | -2.47 | -2.54% | 1 | 804 | 43.14% |
| ADBE250117C00430000 | 2024-04-05 10:28AM EDT | 430.00 | 85.15 | 81.20 | 83.85 | -10.50 | -10.98% | 1 | 153 | 42.24% |
| ADBE250117C00440000 | 2024-04-19 11:39AM EDT | 440.00 | 79.00 | 75.20 | 77.75 | -26.65 | -25.22% | 2 | 303 | 41.52% |
| ADBE250117C00450000 | 2024-04-19 11:55AM EDT | 450.00 | 73.27 | 70.60 | 72.10 | -6.73 | -8.41% | 8 | 467 | 40.95% |
| ADBE250117C00460000 | 2024-04-18 12:43PM EDT | 460.00 | 72.67 | 64.30 | 68.10 | 0.00 | - | 2 | 292 | 41.29% |
| ADBE250117C00470000 | 2024-04-19 11:17AM EDT | 470.00 | 64.10 | 58.25 | 61.35 | -2.10 | -3.17% | 1 | 440 | 39.75% |
| ADBE250117C00480000 | 2024-04-19 2:15PM EDT | 480.00 | 56.10 | 54.55 | 56.60 | -5.00 | -8.18% | 27 | 420 | 39.32% |
| ADBE250117C00490000 | 2024-04-19 2:15PM EDT | 490.00 | 52.41 | 50.75 | 52.00 | -4.19 | -7.40% | 55 | 244 | 38.85% |
| ADBE250117C00500000 | 2024-04-19 1:43PM EDT | 500.00 | 47.83 | 46.30 | 48.75 | -4.00 | -7.72% | 5 | 325 | 39.08% |
| ADBE250117C00510000 | 2024-04-18 3:58PM EDT | 510.00 | 48.05 | 41.70 | 43.85 | 0.00 | - | 2 | 132 | 38.14% |
| ADBE250117C00520000 | 2024-04-18 3:59PM EDT | 520.00 | 43.66 | 37.95 | 40.05 | 0.00 | - | 2 | 317 | 37.75% |
| ADBE250117C00530000 | 2024-04-19 1:04PM EDT | 530.00 | 37.50 | 34.40 | 36.70 | -4.43 | -10.57% | 2 | 301 | 37.50% |
| ADBE250117C00540000 | 2024-04-19 3:28PM EDT | 540.00 | 33.20 | 32.70 | 33.45 | -6.98 | -17.37% | 4 | 492 | 37.18% |
| ADBE250117C00550000 | 2024-04-19 11:27AM EDT | 550.00 | 31.30 | 28.35 | 30.50 | -3.35 | -9.67% | 11 | 249 | 36.93% |
| ADBE250117C00560000 | 2024-04-19 1:18PM EDT | 560.00 | 27.16 | 25.55 | 27.75 | -4.23 | -13.48% | 4 | 142 | 36.67% |
| ADBE250117C00570000 | 2024-04-19 1:00PM EDT | 570.00 | 25.55 | 23.10 | 25.25 | -3.37 | -11.65% | 5 | 696 | 36.46% |
| ADBE250117C00580000 | 2024-04-19 2:52PM EDT | 580.00 | 22.24 | 20.70 | 22.90 | -3.19 | -12.54% | 2 | 245 | 36.23% |
| ADBE250117C00590000 | 2024-04-19 2:18PM EDT | 590.00 | 20.75 | 18.60 | 20.80 | -3.33 | -13.83% | 2 | 579 | 36.06% |
| ADBE250117C00600000 | 2024-04-19 2:18PM EDT | 600.00 | 18.75 | 17.05 | 18.80 | -2.82 | -13.07% | 13 | 614 | 35.84% |
| ADBE250117C00610000 | 2024-04-19 3:14PM EDT | 610.00 | 16.25 | 15.15 | 17.00 | -2.95 | -15.36% | 18 | 245 | 35.67% |
| ADBE250117C00620000 | 2024-04-19 10:22AM EDT | 620.00 | 15.85 | 13.40 | 15.35 | -2.00 | -11.20% | 6 | 442 | 35.49% |
| ADBE250117C00630000 | 2024-04-19 11:17AM EDT | 630.00 | 14.45 | 11.75 | 13.90 | -1.93 | -11.78% | 1 | 872 | 35.38% |
| ADBE250117C00640000 | 2024-04-17 3:38PM EDT | 640.00 | 14.40 | 10.50 | 12.55 | 0.00 | - | 1 | 296 | 35.25% |
| ADBE250117C00650000 | 2024-04-19 3:06PM EDT | 650.00 | 10.85 | 9.95 | 11.30 | -3.15 | -22.50% | 25 | 318 | 35.10% |
| ADBE250117C00660000 | 2024-04-11 10:30AM EDT | 660.00 | 13.00 | 8.70 | 10.15 | 0.00 | - | 3 | 547 | 34.95% |
| ADBE250117C00670000 | 2024-04-12 3:47PM EDT | 670.00 | 10.48 | 8.15 | 9.15 | 0.00 | - | 22 | 232 | 34.85% |
| ADBE250117C00680000 | 2024-04-19 12:41PM EDT | 680.00 | 8.17 | 7.40 | 8.25 | -1.73 | -17.47% | 3 | 278 | 34.77% |
| ADBE250117C00690000 | 2024-04-18 11:56AM EDT | 690.00 | 8.70 | 6.45 | 7.45 | 0.00 | - | 1 | 84 | 34.71% |
| ADBE250117C00700000 | 2024-04-19 3:16PM EDT | 700.00 | 6.59 | 5.35 | 6.70 | -0.93 | -12.37% | 6 | 909 | 34.62% |
| ADBE250117C00710000 | 2024-04-16 1:59PM EDT | 710.00 | 7.40 | 5.05 | 6.00 | 0.00 | - | 5 | 78 | 34.51% |
| ADBE250117C00720000 | 2024-04-18 12:14PM EDT | 720.00 | 5.30 | 5.10 | 6.10 | -1.00 | -15.87% | 1 | 126 | 35.46% |
| ADBE250117C00730000 | 2024-04-18 10:46AM EDT | 730.00 | 4.99 | 4.00 | 4.85 | -0.69 | -12.15% | 3 | 254 | 34.38% |
| ADBE250117C00740000 | 2024-04-19 3:39PM EDT | 740.00 | 4.15 | 4.15 | 4.40 | -0.82 | -16.50% | 4 | 268 | 34.39% |
| ADBE250117C00760000 | 2024-04-18 3:50PM EDT | 760.00 | 4.05 | 3.35 | 3.60 | 0.00 | - | 3 | 112 | 34.38% |
| ADBE250117C00780000 | 2024-04-15 1:21PM EDT | 780.00 | 3.30 | 2.44 | 2.92 | 0.00 | - | 1 | 233 | 34.31% |
| ADBE250117C00800000 | 2024-04-19 10:20AM EDT | 800.00 | 2.41 | 1.07 | 2.77 | -0.39 | -13.93% | 1 | 537 | 35.25% |
| ADBE250117C00820000 | 2024-04-19 10:20AM EDT | 820.00 | 1.60 | 0.86 | 2.90 | -0.77 | -32.49% | 5 | 128 | 36.78% |
| ADBE250117C00840000 | 2024-04-15 11:10AM EDT | 840.00 | 1.80 | 1.30 | 2.55 | 0.00 | - | 1 | 441 | 37.12% |
| ADBE250117C00860000 | 2024-04-18 9:42AM EDT | 860.00 | 1.11 | 0.54 | 1.55 | -0.51 | -31.48% | 2 | 189 | 35.25% |
| ADBE250117C00880000 | 2024-04-17 3:31PM EDT | 880.00 | 1.36 | 0.45 | 1.95 | 0.00 | - | 1 | 48 | 37.63% |
| ADBE250117C00900000 | 2024-04-19 1:19PM EDT | 900.00 | 0.95 | 0.35 | 1.75 | -0.36 | -27.48% | 1 | 177 | 38.03% |
| ADBE250117C00920000 | 2024-04-19 2:44PM EDT | 920.00 | 0.65 | 0.45 | 1.00 | -0.40 | -38.10% | 2 | 482 | 35.95% |
| ADBE250117C00940000 | 2024-04-19 2:23PM EDT | 940.00 | 0.77 | 0.21 | 1.25 | +0.10 | +14.93% | 2 | 412 | 38.05% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250117P00140000 | 2024-04-18 10:10AM EDT | 140.00 | 0.20 | 0.15 | 0.31 | 0.00 | - | 1 | 402 | 55.27% |
| ADBE250117P00145000 | 2024-04-08 9:56AM EDT | 145.00 | 0.30 | 0.15 | 1.36 | 0.00 | - | 1 | 44 | 62.50% |
| ADBE250117P00150000 | 2024-04-19 2:22PM EDT | 150.00 | 0.29 | 0.12 | 0.61 | -0.04 | -12.12% | 2 | 63 | 55.18% |
| ADBE250117P00155000 | 2024-03-14 3:39PM EDT | 155.00 | 0.53 | 0.13 | 1.57 | 0.00 | - | 2 | 18 | 60.16% |
| ADBE250117P00160000 | 2024-04-02 10:16AM EDT | 160.00 | 0.33 | 0.15 | 1.43 | 0.00 | - | 10 | 213 | 57.89% |
| ADBE250117P00165000 | 2024-03-18 10:05AM EDT | 165.00 | 0.33 | 0.16 | 1.27 | 0.00 | - | 5 | 35 | 55.52% |
| ADBE250117P00170000 | 2024-03-18 10:02AM EDT | 170.00 | 0.37 | 0.18 | 0.87 | 0.00 | - | 10 | 61 | 51.76% |
| ADBE250117P00175000 | 2024-01-26 1:28PM EDT | 175.00 | 0.55 | 0.31 | 1.60 | 0.00 | - | 1 | 18 | 54.86% |
| ADBE250117P00180000 | 2024-04-19 9:30AM EDT | 180.00 | 0.46 | 0.44 | 1.02 | -0.02 | -4.17% | 2 | 133 | 51.31% |
| ADBE250117P00185000 | 2024-01-08 2:49PM EDT | 185.00 | 0.80 | 0.22 | 1.23 | 0.00 | - | 3 | 131 | 54.07% |
| ADBE250117P00190000 | 2024-03-15 3:55PM EDT | 190.00 | 0.71 | 0.27 | 3.15 | 0.00 | - | 1 | 106 | 55.62% |
| ADBE250117P00195000 | 2024-03-26 3:27PM EDT | 195.00 | 0.62 | 0.32 | 2.17 | 0.00 | - | 2 | 25 | 51.33% |
| ADBE250117P00200000 | 2024-04-09 3:55PM EDT | 200.00 | 0.65 | 0.35 | 1.44 | 0.00 | - | 8 | 169 | 51.18% |
| ADBE250117P00210000 | 2024-04-16 12:05PM EDT | 210.00 | 0.97 | 0.43 | 2.48 | 0.00 | - | 2 | 159 | 53.51% |
| ADBE250117P00220000 | 2024-04-19 12:41PM EDT | 220.00 | 1.14 | 0.52 | 2.67 | +0.50 | +78.12% | 5 | 259 | 51.46% |
| ADBE250117P00230000 | 2024-04-12 1:20PM EDT | 230.00 | 1.40 | 0.65 | 2.15 | 0.00 | - | 1 | 209 | 46.75% |
| ADBE250117P00240000 | 2024-04-12 1:21PM EDT | 240.00 | 1.62 | 0.95 | 2.75 | 0.00 | - | 10 | 395 | 46.45% |
| ADBE250117P00250000 | 2024-04-12 12:09PM EDT | 250.00 | 1.90 | 1.47 | 3.10 | 0.00 | - | 5 | 477 | 45.07% |
| ADBE250117P00260000 | 2024-04-19 1:16PM EDT | 260.00 | 2.44 | 1.27 | 3.95 | +0.24 | +10.91% | 1 | 314 | 44.96% |
| ADBE250117P00270000 | 2024-04-19 10:28AM EDT | 270.00 | 2.85 | 2.62 | 4.20 | +0.54 | +23.38% | 1 | 522 | 43.11% |
| ADBE250117P00280000 | 2024-04-15 11:10AM EDT | 280.00 | 2.52 | 3.25 | 4.90 | 0.00 | - | 3 | 395 | 42.25% |
| ADBE250117P00290000 | 2024-04-18 12:22PM EDT | 290.00 | 3.68 | 4.05 | 4.50 | 0.00 | - | 10 | 384 | 39.01% |
| ADBE250117P00300000 | 2024-04-17 12:59PM EDT | 300.00 | 4.75 | 4.75 | 5.05 | +0.38 | +8.70% | 1 | 1,438 | 37.81% |
| ADBE250117P00310000 | 2024-04-19 11:06AM EDT | 310.00 | 5.42 | 5.50 | 8.35 | +0.62 | +12.92% | 1 | 193 | 40.96% |
| ADBE250117P00320000 | 2024-04-19 3:16PM EDT | 320.00 | 6.74 | 6.60 | 6.85 | +0.82 | +13.85% | 43 | 476 | 36.27% |
| ADBE250117P00330000 | 2024-04-19 10:38AM EDT | 330.00 | 7.35 | 7.70 | 8.10 | +0.30 | +4.26% | 24 | 550 | 35.76% |
| ADBE250117P00340000 | 2024-04-19 3:16PM EDT | 340.00 | 9.46 | 9.05 | 9.40 | +1.41 | +17.52% | 10 | 872 | 35.11% |
| ADBE250117P00350000 | 2024-04-17 2:42PM EDT | 350.00 | 9.45 | 10.55 | 10.95 | 0.00 | - | 12 | 951 | 34.57% |
| ADBE250117P00360000 | 2024-04-19 11:06AM EDT | 360.00 | 11.72 | 12.25 | 12.65 | +0.42 | +3.72% | 1 | 1,466 | 33.99% |
| ADBE250117P00370000 | 2024-04-19 10:39AM EDT | 370.00 | 14.12 | 14.15 | 14.70 | +0.74 | +5.53% | 2 | 214 | 33.57% |
| ADBE250117P00380000 | 2024-04-19 3:16PM EDT | 380.00 | 16.50 | 16.35 | 16.90 | +1.02 | +6.59% | 1 | 532 | 33.07% |
| ADBE250117P00390000 | 2024-04-19 3:16PM EDT | 390.00 | 19.17 | 18.80 | 19.40 | +1.98 | +11.52% | 1 | 396 | 32.63% |
| ADBE250117P00400000 | 2024-04-19 3:15PM EDT | 400.00 | 21.95 | 21.20 | 23.25 | +1.90 | +9.48% | 7 | 2,603 | 33.06% |
| ADBE250117P00410000 | 2024-04-19 3:07PM EDT | 410.00 | 25.00 | 23.00 | 25.30 | +2.05 | +8.93% | 2 | 658 | 31.86% |
| ADBE250117P00420000 | 2024-04-19 2:55PM EDT | 420.00 | 28.51 | 26.15 | 28.60 | +3.36 | +13.36% | 4 | 1,318 | 31.42% |
| ADBE250117P00430000 | 2024-04-19 2:34PM EDT | 430.00 | 31.20 | 30.60 | 31.65 | +2.20 | +7.59% | 5 | 360 | 30.62% |
| ADBE250117P00440000 | 2024-04-19 2:46PM EDT | 440.00 | 35.70 | 33.80 | 35.80 | +2.80 | +8.51% | 7 | 1,181 | 30.37% |
| ADBE250117P00450000 | 2024-04-19 2:55PM EDT | 450.00 | 39.90 | 37.85 | 39.80 | +3.75 | +10.37% | 162 | 1,214 | 29.83% |
| ADBE250117P00460000 | 2024-04-19 12:12PM EDT | 460.00 | 43.65 | 42.95 | 44.40 | +3.80 | +9.54% | 10 | 496 | 29.46% |
| ADBE250117P00470000 | 2024-04-19 10:00AM EDT | 470.00 | 47.25 | 47.15 | 49.45 | +1.59 | +3.48% | 6 | 413 | 29.18% |
| ADBE250117P00480000 | 2024-04-19 2:57PM EDT | 480.00 | 54.50 | 51.85 | 55.70 | +4.65 | +9.33% | 4 | 654 | 29.44% |
| ADBE250117P00490000 | 2024-04-19 3:28PM EDT | 490.00 | 58.95 | 58.30 | 61.15 | +5.00 | +9.27% | 12 | 1,740 | 29.00% |
| ADBE250117P00500000 | 2024-04-19 3:09PM EDT | 500.00 | 64.90 | 63.55 | 66.00 | +4.50 | +7.45% | 8 | 1,711 | 27.99% |
| ADBE250117P00510000 | 2024-04-19 11:52AM EDT | 510.00 | 69.08 | 70.45 | 71.60 | +0.68 | +0.99% | 3 | 348 | 27.23% |
| ADBE250117P00520000 | 2024-04-19 12:22PM EDT | 520.00 | 76.87 | 75.75 | 78.15 | +1.95 | +2.60% | 7 | 467 | 26.87% |
| ADBE250117P00530000 | 2024-04-17 10:32AM EDT | 530.00 | 76.30 | 80.00 | 86.20 | 0.00 | - | 2 | 591 | 27.32% |
| ADBE250117P00540000 | 2024-04-18 11:04AM EDT | 540.00 | 84.30 | 89.10 | 93.20 | 0.00 | - | 30 | 331 | 26.89% |
| ADBE250117P00550000 | 2024-04-15 11:11AM EDT | 550.00 | 99.11 | 96.35 | 100.40 | +9.11 | +10.12% | 2 | 669 | 26.38% |
| ADBE250117P00560000 | 2024-04-19 9:39AM EDT | 560.00 | 101.87 | 104.20 | 106.60 | +4.09 | +4.18% | 1 | 674 | 24.81% |
| ADBE250117P00570000 | 2024-03-19 11:59AM EDT | 570.00 | 80.77 | 106.15 | 110.05 | 0.00 | - | 1 | 107 | 19.87% |
| ADBE250117P00580000 | 2024-04-18 3:10PM EDT | 580.00 | 115.02 | 120.10 | 125.25 | 0.00 | - | 1 | 410 | 26.26% |
| ADBE250117P00590000 | 2024-03-26 12:19PM EDT | 590.00 | 98.45 | 128.95 | 132.25 | 0.00 | - | 17 | 203 | 24.57% |
| ADBE250117P00600000 | 2024-04-18 12:30PM EDT | 600.00 | 128.73 | 136.60 | 140.15 | 0.00 | - | 5 | 849 | 23.31% |
| ADBE250117P00610000 | 2024-04-16 10:08AM EDT | 610.00 | 142.55 | 145.05 | 149.35 | 0.00 | - | 4 | 131 | 23.31% |
| ADBE250117P00620000 | 2024-04-19 10:49AM EDT | 620.00 | 154.00 | 155.50 | 157.20 | +23.29 | +17.82% | 21 | 174 | 20.84% |
| ADBE250117P00630000 | 2024-04-19 10:49AM EDT | 630.00 | 160.79 | 161.00 | 168.05 | +26.76 | +19.97% | 20 | 245 | 23.26% |
| ADBE250117P00640000 | 2024-03-18 3:55PM EDT | 640.00 | 134.35 | 161.85 | 169.00 | 0.00 | - | 5 | 29 | 0.00% |
| ADBE250117P00650000 | 2024-04-02 10:25AM EDT | 650.00 | 157.20 | 180.30 | 190.00 | 0.00 | - | 2 | 123 | 28.03% |
| ADBE250117P00660000 | 2024-03-28 12:40PM EDT | 660.00 | 160.45 | 190.00 | 199.85 | 0.00 | - | 2 | 22 | 28.73% |
| ADBE250117P00670000 | 2024-04-03 10:16AM EDT | 670.00 | 172.55 | 200.10 | 210.00 | 0.00 | - | 2 | 0 | 29.82% |
| ADBE250117P00680000 | 2024-03-05 3:15PM EDT | 680.00 | 152.00 | 188.15 | 197.05 | 0.00 | - | 10 | 11 | 0.00% |
| ADBE250117P00690000 | 2024-03-05 10:45AM EDT | 690.00 | 149.65 | 188.50 | 194.50 | 0.00 | - | 2 | 9 | 0.00% |
| ADBE250117P00700000 | 2024-04-05 1:45PM EDT | 700.00 | 212.00 | 230.05 | 240.00 | 0.00 | - | 1 | 0 | 32.36% |
| ADBE250117P00710000 | 2024-01-22 1:07PM EDT | 710.00 | 121.45 | 181.65 | 186.95 | 0.00 | - | 1 | 5 | 0.00% |
| ADBE250117P00720000 | 2024-03-14 11:02AM EDT | 720.00 | 158.00 | 241.95 | 249.75 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE250117P00730000 | 2023-12-26 4:30PM EDT | 730.00 | 144.10 | 131.40 | 135.20 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE250117P00740000 | 2024-03-05 10:45AM EDT | 740.00 | 192.25 | 237.05 | 245.05 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00760000 | 2024-02-29 3:28PM EDT | 760.00 | 203.35 | 251.10 | 259.95 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250117P00780000 | 2023-11-01 2:04PM EDT | 780.00 | 240.24 | 173.60 | 180.50 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250117P00800000 | 2023-11-27 3:16PM EDT | 800.00 | 184.60 | 203.20 | 208.80 | 0.00 | - | - | 1 | 0.00% |
| ADBE250117P00820000 | 2024-03-19 3:36PM EDT | 820.00 | 299.99 | 342.00 | 351.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250117P00840000 | 2024-02-09 2:43PM EDT | 840.00 | 216.77 | 284.00 | 294.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117P00880000 | 2023-12-14 12:13PM EDT | 880.00 | 291.33 | 279.00 | 288.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250117P00900000 | 2024-01-24 11:48AM EDT | 900.00 | 291.20 | 343.55 | 351.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250117P00920000 | 2024-01-19 10:53AM EDT | 920.00 | 322.00 | 368.25 | 377.60 | 0.00 | - | 3 | 0 | 0.00% |
