La bourse est fermée
CAC 40
6 568,82+87,23(+1,35 %)Euro Stoxx 50
4 109,10+50,05(+1,23 %)Dow Jones
35 061,55+238,15(+0,68 %)EUR/USD
1,1770-0,0003(-0,02 %)Gold future
1 802,10+0,30(+0,02 %)BTC-EUR
29 326,74+149,27(+0,51 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
625,87+2,19 (+0,35 %)
À la clôture : 4:00PM EDT
Options d’achatpour30 juillet 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE210730C00260000 | 2021-07-20 2:25PM EDT | 260.00 | 349.63 | 362.95 | 369.65 | 0.00 | - | 1 | 0 | 288.28% |
| ADBE210730C00300000 | 2021-07-20 2:25PM EDT | 300.00 | 309.65 | 323.30 | 329.70 | 0.00 | - | 2 | 1 | 256.93% |
| ADBE210730C00320000 | 2021-06-18 9:33AM EDT | 320.00 | 245.95 | 282.00 | 291.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE210730C00345000 | 2021-06-18 9:33AM EDT | 345.00 | 220.95 | 257.00 | 266.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE210730C00350000 | 2021-07-20 2:11PM EDT | 350.00 | 259.16 | 272.95 | 279.65 | 0.00 | - | 2 | 0 | 197.07% |
| ADBE210730C00360000 | 2021-06-18 9:33AM EDT | 360.00 | 205.20 | 242.00 | 251.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE210730C00400000 | 2021-07-20 1:35PM EDT | 400.00 | 208.73 | 222.95 | 229.65 | 0.00 | - | 2 | 0 | 155.66% |
| ADBE210730C00450000 | 2021-06-15 3:02PM EDT | 450.00 | 100.00 | 151.50 | 160.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE210730C00460000 | 2021-07-20 10:37AM EDT | 460.00 | 139.10 | 163.00 | 169.65 | 0.00 | - | 1 | 1 | 112.50% |
| ADBE210730C00465000 | 2021-07-07 3:52PM EDT | 465.00 | 141.14 | 158.20 | 164.55 | 0.00 | - | - | 2 | 110.74% |
| ADBE210730C00470000 | 2021-06-15 1:40PM EDT | 470.00 | 81.77 | 131.50 | 140.45 | 0.00 | - | 3 | 3 | 0.00% |
| ADBE210730C00475000 | 2021-07-19 12:01AM EDT | 475.00 | 124.61 | 148.20 | 154.60 | 0.00 | - | - | 1 | 104.54% |
| ADBE210730C00480000 | 2021-07-19 3:49PM EDT | 480.00 | 120.95 | 143.05 | 149.60 | 0.00 | - | 1 | 1 | 98.78% |
| ADBE210730C00490000 | 2021-07-22 11:55AM EDT | 490.00 | 132.00 | 133.25 | 139.80 | 0.00 | - | 1 | 2 | 97.46% |
| ADBE210730C00495000 | 2021-06-30 12:58PM EDT | 495.00 | 93.07 | 128.10 | 134.85 | 0.00 | - | 1 | 2 | 92.77% |
| ADBE210730C00500000 | 2021-07-22 9:43AM EDT | 500.00 | 120.00 | 123.05 | 129.85 | 0.00 | - | 1 | 11 | 88.72% |
| ADBE210730C00502500 | 2021-07-23 11:35AM EDT | 502.50 | 130.80 | 120.75 | 127.30 | +33.11 | +33.89% | 1 | 1 | 88.77% |
| ADBE210730C00505000 | 2021-06-15 10:43AM EDT | 505.00 | 52.80 | 97.25 | 102.40 | 0.00 | - | - | 1 | 0.00% |
| ADBE210730C00510000 | 2021-07-01 2:19PM EDT | 510.00 | 75.85 | 113.10 | 119.60 | 0.00 | - | 1 | 11 | 79.54% |
| ADBE210730C00512500 | 2021-07-23 9:38AM EDT | 512.50 | 111.48 | 110.55 | 117.10 | +111.48 | - | 1 | 0 | 77.25% |
| ADBE210730C00515000 | 2021-07-19 12:01AM EDT | 515.00 | 87.23 | 108.10 | 114.60 | 0.00 | - | - | 1 | 76.27% |
| ADBE210730C00520000 | 2021-07-14 3:39PM EDT | 520.00 | 89.80 | 103.35 | 109.60 | 0.00 | - | 22 | 24 | 75.85% |
| ADBE210730C00522500 | 2021-06-29 9:37AM EDT | 522.50 | 67.08 | 100.80 | 107.10 | 0.00 | - | 1 | 2 | 73.68% |
| ADBE210730C00525000 | 2021-07-21 1:00PM EDT | 525.00 | 83.38 | 98.40 | 104.60 | 0.00 | - | 1 | 2 | 73.05% |
| ADBE210730C00527500 | 2021-06-14 12:11AM EDT | 527.50 | 25.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE210730C00530000 | 2021-07-23 11:56AM EDT | 530.00 | 99.87 | 93.30 | 99.65 | +13.15 | +15.16% | 1 | 30 | 69.19% |
| ADBE210730C00532500 | 2021-06-14 12:11AM EDT | 532.50 | 22.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE210730C00535000 | 2021-07-14 12:42PM EDT | 535.00 | 74.59 | 88.25 | 94.65 | 0.00 | - | 1 | 5 | 65.43% |
| ADBE210730C00537500 | 2021-06-18 2:49PM EDT | 537.50 | 33.82 | 65.85 | 73.70 | 0.00 | - | 2 | 8 | 0.00% |
| ADBE210730C00540000 | 2021-07-23 12:55PM EDT | 540.00 | 89.35 | 83.25 | 89.65 | +12.60 | +16.42% | 1 | 48 | 62.16% |
| ADBE210730C00542500 | 2021-06-17 10:59AM EDT | 542.50 | 23.35 | 60.20 | 69.00 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE210730C00545000 | 2021-07-19 10:16AM EDT | 545.00 | 61.00 | 78.50 | 84.65 | 0.00 | - | 1 | 41 | 60.99% |
| ADBE210730C00550000 | 2021-07-19 1:55PM EDT | 550.00 | 51.32 | 73.45 | 79.65 | 0.00 | - | 2 | 23 | 57.28% |
| ADBE210730C00555000 | 2021-07-16 9:34AM EDT | 555.00 | 54.67 | 68.50 | 74.70 | 0.00 | - | 1 | 57 | 54.66% |
| ADBE210730C00557500 | 2021-07-12 10:19AM EDT | 557.50 | 44.07 | 66.05 | 72.25 | 0.00 | - | 1 | 1 | 53.69% |
| ADBE210730C00560000 | 2021-07-14 12:42PM EDT | 560.00 | 50.00 | 63.50 | 69.75 | 0.00 | - | 2 | 36 | 51.66% |
| ADBE210730C00562500 | 2021-07-22 1:59PM EDT | 562.50 | 59.69 | 61.05 | 67.15 | 0.00 | - | 1 | 1 | 74.66% |
| ADBE210730C00565000 | 2021-07-22 2:08PM EDT | 565.00 | 57.31 | 58.35 | 64.80 | 0.00 | - | 1 | 22 | 73.36% |
| ADBE210730C00570000 | 2021-07-23 2:12PM EDT | 570.00 | 58.39 | 53.70 | 59.80 | +6.21 | +11.90% | 15 | 83 | 68.92% |
| ADBE210730C00572500 | 2021-07-19 12:01AM EDT | 572.50 | 36.91 | 50.85 | 57.35 | 0.00 | - | - | 1 | 66.97% |
| ADBE210730C00575000 | 2021-07-23 3:59PM EDT | 575.00 | 50.80 | 48.75 | 54.85 | +4.55 | +9.84% | 12 | 147 | 64.73% |
| ADBE210730C00577500 | 2021-07-19 12:01AM EDT | 577.50 | 29.40 | 46.20 | 52.40 | 0.00 | - | - | 1 | 62.74% |
| ADBE210730C00580000 | 2021-07-23 3:58PM EDT | 580.00 | 46.88 | 43.90 | 50.15 | +4.13 | +9.66% | 7 | 61 | 61.78% |
| ADBE210730C00582500 | 2021-07-20 12:51PM EDT | 582.50 | 29.00 | 40.30 | 47.50 | 0.00 | - | 1 | 45 | 58.72% |
| ADBE210730C00585000 | 2021-07-22 11:33AM EDT | 585.00 | 37.50 | 39.05 | 45.05 | 0.00 | - | 18 | 80 | 56.67% |
| ADBE210730C00587500 | 2021-07-19 10:32AM EDT | 587.50 | 21.75 | 36.55 | 42.70 | 0.00 | - | 1 | 10 | 55.07% |
| ADBE210730C00590000 | 2021-07-23 3:59PM EDT | 590.00 | 34.15 | 34.20 | 40.30 | +0.95 | +2.86% | 23 | 52 | 53.19% |
| ADBE210730C00592500 | 2021-07-19 2:17PM EDT | 592.50 | 16.50 | 31.75 | 37.80 | 0.00 | - | 1 | 11 | 50.80% |
| ADBE210730C00595000 | 2021-07-23 2:37PM EDT | 595.00 | 33.18 | 29.20 | 35.40 | +4.61 | +16.14% | 11 | 43 | 48.84% |
| ADBE210730C00597500 | 2021-07-23 11:32AM EDT | 597.50 | 32.80 | 26.90 | 32.90 | +9.35 | +39.87% | 1 | 128 | 46.40% |
| ADBE210730C00600000 | 2021-07-23 1:53PM EDT | 600.00 | 28.76 | 24.70 | 30.70 | +4.63 | +19.19% | 25 | 187 | 45.18% |
| ADBE210730C00602500 | 2021-07-23 1:07PM EDT | 602.50 | 26.51 | 22.40 | 27.90 | +3.41 | +14.76% | 5 | 50 | 41.42% |
| ADBE210730C00605000 | 2021-07-23 3:45PM EDT | 605.00 | 23.50 | 19.70 | 24.05 | +3.05 | +14.91% | 55 | 532 | 33.25% |
| ADBE210730C00607500 | 2021-07-23 11:58AM EDT | 607.50 | 24.31 | 18.15 | 23.95 | +8.31 | +51.94% | 3 | 44 | 40.30% |
| ADBE210730C00610000 | 2021-07-23 2:22PM EDT | 610.00 | 19.97 | 15.30 | 19.15 | +3.85 | +23.88% | 35 | 169 | 28.78% |
| ADBE210730C00612500 | 2021-07-23 2:22PM EDT | 612.50 | 18.00 | 11.70 | 16.25 | +3.15 | +21.21% | 22 | 84 | 24.67% |
| ADBE210730C00615000 | 2021-07-23 3:57PM EDT | 615.00 | 14.42 | 10.70 | 14.25 | +1.67 | +13.10% | 29 | 196 | 23.99% |
| ADBE210730C00617500 | 2021-07-23 2:52PM EDT | 617.50 | 13.13 | 11.25 | 12.60 | +13.13 | +12.70% | 18 | 21 | 24.22% |
| ADBE210730C00620000 | 2021-07-23 3:16PM EDT | 620.00 | 10.75 | 10.00 | 10.90 | +1.27 | +13.40% | 167 | 202 | 23.88% |
| ADBE210730C00622500 | 2021-07-23 3:19PM EDT | 622.50 | 9.30 | 8.55 | 9.40 | +9.30 | +14.81% | 160 | 77 | 23.79% |
| ADBE210730C00625000 | 2021-07-23 3:58PM EDT | 625.00 | 7.25 | 7.20 | 7.80 | +0.20 | +2.84% | 232 | 239 | 23.00% |
| ADBE210730C00630000 | 2021-07-23 3:58PM EDT | 630.00 | 5.45 | 4.80 | 5.25 | +0.34 | +6.65% | 443 | 392 | 22.19% |
| ADBE210730C00635000 | 2021-07-23 3:57PM EDT | 635.00 | 3.24 | 3.05 | 3.40 | -0.21 | -6.09% | 231 | 209 | 21.85% |
| ADBE210730C00640000 | 2021-07-23 3:55PM EDT | 640.00 | 2.20 | 1.89 | 2.25 | -0.15 | -6.38% | 111 | 156 | 22.30% |
| ADBE210730C00645000 | 2021-07-23 3:55PM EDT | 645.00 | 1.33 | 1.14 | 1.42 | +1.33 | -5.67% | 237 | 24 | 22.58% |
| ADBE210730C00650000 | 2021-07-23 3:59PM EDT | 650.00 | 0.81 | 0.71 | 0.95 | -0.29 | -26.36% | 154 | 127 | 23.43% |
| ADBE210730C00655000 | 2021-07-23 3:47PM EDT | 655.00 | 0.60 | 0.05 | 1.09 | +0.60 | -13.04% | 265 | 18 | 27.78% |
| ADBE210730C00660000 | 2021-07-23 3:57PM EDT | 660.00 | 0.40 | 0.40 | 0.47 | -0.07 | -14.89% | 230 | 25 | 25.59% |
| ADBE210730C00665000 | 2021-07-23 2:36PM EDT | 665.00 | 0.33 | 0.02 | 0.88 | +0.33 | - | 6 | 0 | 32.57% |
| ADBE210730C00670000 | 2021-07-23 1:47PM EDT | 670.00 | 0.36 | 0.14 | 1.00 | +0.05 | +16.13% | 1 | 7 | 36.67% |
| ADBE210730C00675000 | 2021-07-22 1:36PM EDT | 675.00 | 0.27 | 0.12 | 2.13 | +0.27 | - | - | 1 | 48.07% |
| ADBE210730C00680000 | 2021-07-22 12:07PM EDT | 680.00 | 0.21 | 0.11 | 0.32 | 0.00 | - | 10 | 34 | 34.13% |
| ADBE210730C00690000 | 2021-07-23 1:16PM EDT | 690.00 | 0.16 | 0.00 | 3.75 | 0.00 | - | 6 | 65 | 55.86% |
| ADBE210730C00700000 | 2021-07-23 3:58PM EDT | 700.00 | 0.18 | 0.18 | 0.23 | +0.04 | +28.57% | 133 | 21 | 41.60% |
| ADBE210730C00710000 | 2021-07-20 2:35PM EDT | 710.00 | 0.12 | 0.00 | 3.85 | 0.00 | - | 2 | 21 | 68.04% |
| ADBE210730C00720000 | 2021-07-08 10:59AM EDT | 720.00 | 0.22 | 0.00 | 4.35 | 0.00 | - | 4 | 4 | 75.76% |
| ADBE210730C00730000 | 2021-07-23 3:51PM EDT | 730.00 | 0.11 | 0.00 | 0.58 | -0.01 | -8.33% | 1 | 3 | 56.35% |
| ADBE210730C00740000 | 2021-07-14 9:43AM EDT | 740.00 | 0.11 | 0.00 | 3.55 | 0.00 | - | 2 | 10 | 82.89% |
| ADBE210730C00770000 | 2021-07-06 11:54AM EDT | 770.00 | 0.23 | 0.00 | 4.30 | 0.00 | - | - | 23 | 101.66% |
| ADBE210730C00800000 | 2021-07-21 1:16PM EDT | 800.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 60 | 135 | 69.34% |
| ADBE210730C00810000 | 2021-06-29 2:42PM EDT | 810.00 | 0.39 | 0.00 | 3.55 | 0.00 | - | - | 96 | 115.97% |
| ADBE210730C00820000 | 2021-07-07 12:10PM EDT | 820.00 | 0.43 | 0.00 | 0.18 | 0.00 | - | 60 | 10 | 79.49% |
| ADBE210730C00830000 | 2021-07-09 3:59PM EDT | 830.00 | 0.06 | 0.00 | 3.60 | 0.00 | - | 24 | 0 | 124.85% |
| ADBE210730C00840000 | 2021-07-08 10:59AM EDT | 840.00 | 0.19 | 0.00 | 3.75 | 0.00 | - | 20 | 0 | 129.98% |
| ADBE210730C00850000 | 2021-07-14 9:44AM EDT | 850.00 | 0.03 | 0.00 | 3.55 | 0.00 | - | 24 | 0 | 132.76% |
| ADBE210730C00860000 | 2021-07-14 9:43AM EDT | 860.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 106 | 20 | 86.72% |
| ADBE210730C00880000 | 2021-07-19 12:01AM EDT | 880.00 | 0.02 | - | 0.10 | 0.00 | - | - | 4 | 98.44% |
Options de ventepour30 juillet 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE210730P00260000 | 2021-06-16 10:37AM EDT | 260.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 209.38% |
| ADBE210730P00270000 | 2021-06-14 12:11AM EDT | 270.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
| ADBE210730P00280000 | 2021-07-06 12:07PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 26 | 211.72% |
| ADBE210730P00300000 | 2021-07-06 12:07PM EDT | 300.00 | 0.05 | 0.00 | 4.25 | 0.00 | - | - | 6 | 309.81% |
| ADBE210730P00335000 | 2021-06-15 1:40PM EDT | 335.00 | 0.29 | 0.00 | 2.12 | 0.00 | - | - | 9 | 238.97% |
| ADBE210730P00340000 | 2021-06-21 1:23PM EDT | 340.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 3 | 50.00% |
| ADBE210730P00380000 | 2021-07-08 2:15PM EDT | 380.00 | 0.14 | 0.00 | 0.34 | 0.00 | - | 1 | 118 | 153.32% |
| ADBE210730P00400000 | 2021-07-19 12:02AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 114.84% |
| ADBE210730P00405000 | 2021-07-14 12:26PM EDT | 405.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 58 | 48 | 114.06% |
| ADBE210730P00410000 | 2021-06-21 11:53AM EDT | 410.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 52 | 0 | 130.08% |
| ADBE210730P00415000 | 2021-07-19 12:02AM EDT | 415.00 | 0.06 | 0.00 | 3.10 | 0.00 | - | - | 5 | 175.98% |
| ADBE210730P00430000 | 2021-06-21 1:42PM EDT | 430.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 112.11% |
| ADBE210730P00435000 | 2021-06-15 1:45PM EDT | 435.00 | 1.40 | 0.00 | 1.95 | 0.00 | - | - | 29 | 146.34% |
| ADBE210730P00440000 | 2021-06-14 3:43PM EDT | 440.00 | 1.59 | 0.00 | 0.90 | 0.00 | - | - | 0 | 126.56% |
| ADBE210730P00445000 | 2021-07-06 3:42PM EDT | 445.00 | 0.10 | 0.00 | 3.55 | 0.00 | - | 1 | 65 | 154.00% |
| ADBE210730P00450000 | 2021-07-07 9:59AM EDT | 450.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 203 | 92.19% |
| ADBE210730P00455000 | 2021-07-13 1:32PM EDT | 455.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 83.98% |
| ADBE210730P00460000 | 2021-07-23 3:11PM EDT | 460.00 | 0.05 | 0.00 | 0.05 | -2.77 | -98.23% | 1 | 4 | 81.25% |
| ADBE210730P00465000 | 2021-07-23 3:11PM EDT | 465.00 | 0.05 | 0.00 | 0.10 | -0.53 | -91.38% | 2 | 35 | 83.98% |
| ADBE210730P00470000 | 2021-07-23 3:11PM EDT | 470.00 | 0.05 | 0.00 | 0.06 | -1.00 | -95.24% | 1 | 16 | 77.34% |
| ADBE210730P00475000 | 2021-07-23 3:11PM EDT | 475.00 | 0.05 | 0.00 | 0.53 | -0.25 | -83.33% | 1 | 12 | 94.82% |
| ADBE210730P00480000 | 2021-07-23 3:10PM EDT | 480.00 | 0.06 | 0.00 | 0.13 | -0.04 | -40.00% | 1 | 46 | 77.73% |
| ADBE210730P00485000 | 2021-07-23 3:10PM EDT | 485.00 | 0.06 | 0.00 | 0.18 | -0.03 | -33.33% | 3 | 22 | 77.54% |
| ADBE210730P00490000 | 2021-07-21 12:46PM EDT | 490.00 | 0.03 | 0.00 | 2.16 | 0.00 | - | 13 | 211 | 106.18% |
| ADBE210730P00492500 | 2021-07-12 1:40PM EDT | 492.50 | 0.52 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 119.56% |
| ADBE210730P00495000 | 2021-07-19 12:01PM EDT | 495.00 | 0.38 | 0.00 | 4.30 | 0.00 | - | 1 | 23 | 117.51% |
| ADBE210730P00497500 | 2021-07-02 3:54PM EDT | 497.50 | 1.17 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 115.45% |
| ADBE210730P00500000 | 2021-07-23 12:11PM EDT | 500.00 | 0.08 | 0.03 | 2.22 | -0.02 | -20.00% | 5 | 151 | 99.51% |
| ADBE210730P00502500 | 2021-06-28 9:58AM EDT | 502.50 | 1.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 111.38% |
| ADBE210730P00505000 | 2021-07-07 9:56AM EDT | 505.00 | 0.82 | 0.00 | 4.25 | 0.00 | - | 35 | 39 | 109.07% |
| ADBE210730P00507500 | 2021-07-13 9:34AM EDT | 507.50 | 0.54 | 0.00 | 4.25 | 0.00 | - | 1 | 4 | 107.06% |
| ADBE210730P00510000 | 2021-07-23 11:01AM EDT | 510.00 | 0.01 | 0.00 | 2.23 | -0.25 | -96.15% | 1 | 16 | 91.99% |
| ADBE210730P00512500 | 2021-07-20 2:46PM EDT | 512.50 | 0.17 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 103.30% |
| ADBE210730P00515000 | 2021-07-19 12:01PM EDT | 515.00 | 0.51 | 0.00 | 4.05 | 0.00 | - | 1 | 13 | 99.93% |
| ADBE210730P00517500 | 2021-06-22 10:53AM EDT | 517.50 | 4.16 | 0.02 | 3.25 | 0.00 | - | 1 | 3 | 93.48% |
| ADBE210730P00520000 | 2021-07-22 3:22PM EDT | 520.00 | 0.11 | 0.03 | 4.00 | 0.00 | - | 3 | 71 | 95.85% |
| ADBE210730P00522500 | 2021-06-18 2:05PM EDT | 522.50 | 6.00 | 0.20 | 1.15 | 0.00 | - | 1 | 13 | 75.61% |
| ADBE210730P00525000 | 2021-07-23 3:49PM EDT | 525.00 | 0.09 | 0.02 | 0.19 | -0.10 | -52.63% | 155 | 106 | 56.54% |
| ADBE210730P00527500 | 2021-07-22 1:20PM EDT | 527.50 | 0.19 | 0.00 | 0.40 | 0.00 | - | 15 | 38 | 59.91% |
| ADBE210730P00530000 | 2021-07-23 9:30AM EDT | 530.00 | 0.07 | 0.01 | 2.10 | +0.01 | +16.67% | 3 | 88 | 76.66% |
| ADBE210730P00532500 | 2021-07-20 9:30AM EDT | 532.50 | 0.66 | 0.00 | 1.02 | 0.00 | - | 1 | 10 | 65.63% |
| ADBE210730P00535000 | 2021-07-23 9:30AM EDT | 535.00 | 0.14 | 0.01 | 4.35 | +0.01 | +7.69% | 3 | 30 | 85.60% |
| ADBE210730P00537500 | 2021-07-09 2:24PM EDT | 537.50 | 1.03 | 0.04 | 4.35 | 0.00 | - | 1 | 53 | 83.75% |
| ADBE210730P00540000 | 2021-07-21 11:11AM EDT | 540.00 | 0.41 | 0.04 | 4.35 | 0.00 | - | 1 | 96 | 81.76% |
| ADBE210730P00542500 | 2021-07-09 2:24PM EDT | 542.50 | 1.10 | 0.04 | 4.35 | 0.00 | - | 5 | 38 | 79.79% |
| ADBE210730P00545000 | 2021-07-20 11:23AM EDT | 545.00 | 0.62 | 0.00 | 4.35 | 0.00 | - | 9 | 59 | 77.61% |
| ADBE210730P00547500 | 2021-07-23 1:47PM EDT | 547.50 | 0.75 | 0.05 | 1.47 | +0.10 | +15.38% | 43 | 53 | 60.18% |
| ADBE210730P00550000 | 2021-07-23 3:30PM EDT | 550.00 | 0.17 | 0.08 | 0.34 | -0.11 | -39.29% | 4 | 198 | 50.83% |
| ADBE210730P00552500 | 2021-07-23 1:47PM EDT | 552.50 | 0.78 | 0.06 | 3.65 | +0.08 | +11.43% | 43 | 48 | 68.90% |
| ADBE210730P00555000 | 2021-07-23 9:42AM EDT | 555.00 | 0.25 | 0.15 | 3.65 | -0.18 | -41.86% | 3 | 79 | 67.36% |
| ADBE210730P00557500 | 2021-07-22 12:41PM EDT | 557.50 | 0.29 | 0.07 | 3.70 | 0.00 | - | 1 | 30 | 65.28% |
| ADBE210730P00560000 | 2021-07-23 3:24PM EDT | 560.00 | 0.22 | 0.15 | 1.91 | -0.22 | -50.00% | 4 | 87 | 55.08% |
| ADBE210730P00562500 | 2021-07-22 11:45AM EDT | 562.50 | 0.45 | 0.09 | 0.63 | 0.00 | - | 2 | 17 | 48.24% |
| ADBE210730P00565000 | 2021-07-23 1:05PM EDT | 565.00 | 0.18 | 0.02 | 3.70 | -0.28 | -60.87% | 3 | 135 | 59.25% |
| ADBE210730P00567500 | 2021-07-23 12:15PM EDT | 567.50 | 0.28 | 0.10 | 3.75 | -0.59 | -67.82% | 5 | 53 | 57.84% |
| ADBE210730P00570000 | 2021-07-22 3:59PM EDT | 570.00 | 0.56 | 0.11 | 1.93 | 0.00 | - | 78 | 209 | 55.91% |
| ADBE210730P00572500 | 2021-07-23 2:21PM EDT | 572.50 | 0.28 | 0.12 | 2.46 | -0.65 | -69.89% | 29 | 73 | 57.72% |
| ADBE210730P00575000 | 2021-07-23 3:54PM EDT | 575.00 | 0.30 | 0.02 | 0.32 | -0.17 | -36.17% | 60 | 103 | 35.25% |
| ADBE210730P00577500 | 2021-07-23 2:21PM EDT | 577.50 | 0.33 | 0.24 | 0.47 | -0.30 | -47.62% | 23 | 55 | 36.18% |
| ADBE210730P00580000 | 2021-07-23 3:44PM EDT | 580.00 | 0.58 | 0.32 | 0.82 | -0.07 | -10.77% | 20 | 213 | 38.79% |
| ADBE210730P00582500 | 2021-07-23 2:38PM EDT | 582.50 | 0.37 | 0.17 | 0.90 | -0.37 | -50.00% | 11 | 38 | 37.87% |
| ADBE210730P00585000 | 2021-07-23 3:51PM EDT | 585.00 | 0.52 | 0.36 | 0.64 | -0.28 | -35.00% | 388 | 524 | 33.45% |
| ADBE210730P00587500 | 2021-07-23 12:30PM EDT | 587.50 | 0.52 | 0.40 | 0.98 | -0.47 | -47.47% | 9 | 161 | 35.03% |
| ADBE210730P00590000 | 2021-07-23 3:53PM EDT | 590.00 | 0.74 | 0.46 | 1.01 | -0.26 | -26.00% | 138 | 227 | 33.47% |
| ADBE210730P00592500 | 2021-07-23 3:43PM EDT | 592.50 | 0.62 | 0.46 | 0.87 | -0.71 | -53.38% | 22 | 67 | 30.49% |
| ADBE210730P00595000 | 2021-07-23 3:59PM EDT | 595.00 | 0.79 | 0.54 | 0.96 | -0.76 | -49.03% | 336 | 113 | 29.42% |
| ADBE210730P00597500 | 2021-07-23 3:58PM EDT | 597.50 | 0.86 | 0.82 | 0.95 | -0.75 | -46.58% | 87 | 122 | 27.50% |
| ADBE210730P00600000 | 2021-07-23 3:59PM EDT | 600.00 | 0.99 | 0.93 | 1.11 | -0.89 | -47.34% | 382 | 308 | 26.77% |
| ADBE210730P00602500 | 2021-07-23 3:50PM EDT | 602.50 | 1.17 | 0.83 | 1.31 | -1.06 | -47.53% | 88 | 114 | 26.10% |
| ADBE210730P00605000 | 2021-07-23 2:59PM EDT | 605.00 | 1.41 | 1.19 | 1.64 | -1.11 | -44.05% | 88 | 135 | 25.93% |
| ADBE210730P00607500 | 2021-07-23 3:52PM EDT | 607.50 | 1.72 | 1.75 | 2.13 | -1.46 | -45.91% | 61 | 91 | 26.20% |
| ADBE210730P00610000 | 2021-07-23 3:54PM EDT | 610.00 | 1.91 | 2.01 | 2.29 | -1.69 | -46.94% | 125 | 100 | 24.63% |
| ADBE210730P00612500 | 2021-07-23 3:57PM EDT | 612.50 | 2.68 | 2.49 | 2.77 | -1.32 | -33.00% | 20 | 34 | 24.23% |
| ADBE210730P00615000 | 2021-07-23 3:58PM EDT | 615.00 | 3.23 | 3.10 | 3.35 | -1.62 | -33.40% | 128 | 74 | 23.88% |
| ADBE210730P00617500 | 2021-07-23 3:59PM EDT | 617.50 | 3.95 | 3.15 | 4.10 | +3.95 | -35.46% | 60 | 25 | 23.77% |
| ADBE210730P00620000 | 2021-07-23 3:49PM EDT | 620.00 | 4.21 | 4.65 | 4.95 | -2.20 | -34.32% | 98 | 77 | 23.62% |
| ADBE210730P00622500 | 2021-07-23 3:57PM EDT | 622.50 | 5.70 | 5.60 | 6.00 | +5.70 | -24.50% | 23 | 42 | 23.70% |
| ADBE210730P00625000 | 2021-07-23 3:59PM EDT | 625.00 | 6.83 | 6.70 | 7.05 | -2.17 | -24.11% | 241 | 18 | 23.38% |
| ADBE210730P00630000 | 2021-07-23 3:56PM EDT | 630.00 | 9.30 | 9.15 | 9.85 | +9.30 | -21.78% | 81 | 12 | 23.69% |
| ADBE210730P00635000 | 2021-07-23 3:57PM EDT | 635.00 | 12.10 | 12.05 | 13.05 | -2.80 | -18.79% | 38 | 8 | 23.67% |
| ADBE210730P00640000 | 2021-07-23 12:11PM EDT | 640.00 | 13.56 | 15.20 | 16.95 | -10.48 | -43.59% | 20 | 13 | 24.62% |
| ADBE210730P00650000 | 2021-07-23 3:01PM EDT | 650.00 | 24.68 | 21.25 | 27.60 | -43.32 | -63.71% | 1 | 0 | 36.23% |
| ADBE210730P00660000 | 2021-07-09 9:53AM EDT | 660.00 | 60.59 | 30.75 | 37.15 | 0.00 | - | 2 | 1 | 42.30% |
| ADBE210730P00670000 | 2021-07-08 1:32PM EDT | 670.00 | 64.44 | 40.80 | 46.85 | 0.00 | - | - | 0 | 48.15% |
| ADBE210730P00680000 | 2021-07-23 2:12PM EDT | 680.00 | 51.68 | 50.75 | 57.00 | +51.68 | - | 2 | 0 | 55.97% |
