Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:17PM EST. Marché ouvert.
Options d’achatpour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220121C00130000 | 2021-12-28 9:31AM EST | 130.00 | 447.80 | 388.00 | 396.50 | 0.00 | - | 1 | 64 | 717.19% |
| ADBE220121C00135000 | 2021-12-08 10:02AM EST | 135.00 | 511.15 | 369.20 | 374.85 | 0.00 | - | 2 | 79 | 0.00% |
| ADBE220121C00140000 | 2021-12-16 9:51AM EST | 140.00 | 448.55 | 375.50 | 384.85 | 0.00 | - | 2 | 12 | 0.00% |
| ADBE220121C00145000 | 2021-12-16 9:39AM EST | 145.00 | 433.89 | 370.50 | 380.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE220121C00150000 | 2021-12-16 9:39AM EST | 150.00 | 426.80 | 365.50 | 375.00 | 0.00 | - | 5 | 2 | 0.00% |
| ADBE220121C00155000 | 2022-01-05 9:30AM EST | 155.00 | 373.35 | 361.00 | 370.70 | 0.00 | - | - | 0 | 492.97% |
| ADBE220121C00160000 | 2021-11-10 6:52AM EST | 160.00 | 270.00 | 490.00 | 496.60 | 0.00 | - | 1 | 8 | 3,459.72% |
| ADBE220121C00165000 | 2021-12-16 9:33AM EST | 165.00 | 402.45 | 350.50 | 359.90 | 0.00 | - | 2 | 5 | 0.00% |
| ADBE220121C00170000 | 2021-11-10 6:52AM EST | 170.00 | 302.00 | 481.45 | 489.65 | 0.00 | - | - | 3 | 3,251.90% |
| ADBE220121C00175000 | 2022-01-05 9:53AM EST | 175.00 | 361.57 | 342.85 | 348.15 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE220121C00180000 | 2021-11-10 6:52AM EST | 180.00 | 326.25 | 473.40 | 476.60 | 0.00 | - | 2 | 3 | 3,008.98% |
| ADBE220121C00185000 | 2021-12-16 9:40AM EST | 185.00 | 398.10 | 331.00 | 339.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE220121C00190000 | 2021-12-20 10:30AM EST | 190.00 | 316.75 | 325.40 | 333.55 | 0.00 | - | 2 | 17 | 0.00% |
| ADBE220121C00195000 | 2021-11-10 6:52AM EST | 195.00 | 291.66 | 455.35 | 464.35 | 0.00 | - | 1 | 17 | 2,733.52% |
| ADBE220121C00200000 | 2022-01-14 3:48PM EST | 200.00 | 318.80 | 318.50 | 324.10 | 0.00 | - | 2 | 211 | 0.00% |
| ADBE220121C00210000 | 2022-01-10 1:47PM EST | 210.00 | 307.58 | 308.45 | 314.95 | 0.00 | - | 1 | 4 | 0.00% |
| ADBE220121C00220000 | 2022-01-05 2:50PM EST | 220.00 | 298.04 | 297.25 | 304.95 | 0.00 | - | 4 | 22 | 0.00% |
| ADBE220121C00230000 | 2022-01-18 11:12AM EST | 230.00 | 281.94 | 287.25 | 295.40 | 0.00 | - | 1 | 73 | 0.00% |
| ADBE220121C00235000 | 2021-12-15 9:31AM EST | 235.00 | 386.15 | 281.00 | 289.95 | 0.00 | - | 5 | 42 | 0.00% |
| ADBE220121C00240000 | 2022-01-07 10:40AM EST | 240.00 | 268.20 | 278.10 | 285.90 | 0.00 | - | 2 | 6 | 361.33% |
| ADBE220121C00245000 | 2021-11-10 6:52AM EST | 245.00 | 255.53 | 405.60 | 415.00 | 0.00 | - | 1 | 3 | 2,129.69% |
| ADBE220121C00250000 | 2022-01-10 2:23PM EST | 250.00 | 272.50 | 267.25 | 275.00 | 0.00 | - | 4 | 17 | 0.00% |
| ADBE220121C00255000 | 2022-01-06 9:45AM EST | 255.00 | 264.25 | 263.50 | 272.00 | 0.00 | - | 1 | 12 | 415.14% |
| ADBE220121C00260000 | 2022-01-14 11:31AM EST | 260.00 | 254.00 | 257.55 | 265.70 | 0.00 | - | 1 | 30 | 292.58% |
| ADBE220121C00265000 | 2022-01-19 9:54AM EST | 265.00 | 261.34 | 252.25 | 260.40 | -132.66 | -33.67% | 1 | 3 | 0.00% |
| ADBE220121C00270000 | 2022-01-19 9:55AM EST | 270.00 | 257.26 | 246.55 | 255.00 | -151.59 | -37.08% | 1 | 5 | 0.00% |
| ADBE220121C00275000 | 2021-11-10 6:52AM EST | 275.00 | 146.87 | 376.00 | 385.00 | 0.00 | - | 1 | 45 | 1,877.00% |
| ADBE220121C00280000 | 2022-01-18 10:03AM EST | 280.00 | 231.20 | 237.50 | 242.10 | 0.00 | - | 1 | 184 | 0.00% |
| ADBE220121C00285000 | 2021-10-27 9:54AM EST | 285.00 | 359.00 | 373.85 | 382.30 | 0.00 | - | 1 | 208 | 1,884.99% |
| ADBE220121C00290000 | 2022-01-13 3:31PM EST | 290.00 | 230.00 | 227.45 | 234.95 | 0.00 | - | 1 | 17 | 0.00% |
| ADBE220121C00295000 | 2022-01-11 3:20PM EST | 295.00 | 236.00 | 221.75 | 230.45 | 0.00 | - | 1 | 12 | 0.00% |
| ADBE220121C00300000 | 2022-01-19 10:13AM EST | 300.00 | 226.00 | 217.50 | 225.10 | +10.50 | +4.87% | 6 | 74 | 0.00% |
| ADBE220121C00305000 | 2022-01-06 9:48AM EST | 305.00 | 212.00 | 213.00 | 221.30 | 0.00 | - | 1 | 37 | 289.06% |
| ADBE220121C00310000 | 2022-01-13 1:07PM EST | 310.00 | 207.60 | 208.45 | 214.95 | 0.00 | - | 1 | 181 | 0.00% |
| ADBE220121C00315000 | 2021-11-10 6:52AM EST | 315.00 | 269.60 | 335.50 | 344.15 | 0.00 | - | 2 | 37 | 1,598.51% |
| ADBE220121C00320000 | 2022-01-19 10:24AM EST | 320.00 | 202.20 | 196.85 | 202.30 | -41.38 | -16.99% | 3 | 133 | 0.00% |
| ADBE220121C00325000 | 2022-01-18 2:19PM EST | 325.00 | 190.00 | 192.25 | 199.95 | 0.00 | - | 2 | 25 | 0.00% |
| ADBE220121C00330000 | 2022-01-18 11:34AM EST | 330.00 | 180.00 | 188.00 | 197.00 | 0.00 | - | 1 | 87 | 281.45% |
| ADBE220121C00335000 | 2021-12-15 3:53PM EST | 335.00 | 295.60 | 180.50 | 190.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE220121C00340000 | 2022-01-19 9:30AM EST | 340.00 | 176.16 | 177.20 | 183.45 | -44.24 | -20.07% | 1 | 232 | 0.00% |
| ADBE220121C00350000 | 2022-01-19 11:55AM EST | 350.00 | 171.49 | 168.05 | 173.50 | +5.49 | +3.31% | 11 | 140 | 0.00% |
| ADBE220121C00355000 | 2022-01-18 2:56PM EST | 355.00 | 160.33 | 162.85 | 170.40 | 0.00 | - | 1 | 4 | 0.00% |
| ADBE220121C00360000 | 2022-01-19 10:02AM EST | 360.00 | 162.95 | 157.15 | 162.20 | -9.55 | -5.54% | 2 | 766 | 0.00% |
| ADBE220121C00370000 | 2022-01-06 9:38AM EST | 370.00 | 149.92 | 148.00 | 156.55 | 0.00 | - | 2 | 78 | 206.45% |
| ADBE220121C00375000 | 2021-12-16 9:35AM EST | 375.00 | 200.65 | 140.50 | 149.05 | 0.00 | - | - | 3 | 0.00% |
| ADBE220121C00380000 | 2022-01-11 9:33AM EST | 380.00 | 144.30 | 138.25 | 145.05 | 0.00 | - | 1 | 373 | 0.00% |
| ADBE220121C00385000 | 2022-01-05 2:46PM EST | 385.00 | 133.81 | 131.90 | 139.30 | 0.00 | - | 50 | 51 | 0.00% |
| ADBE220121C00390000 | 2022-01-18 11:12AM EST | 390.00 | 122.04 | 127.30 | 132.15 | 0.00 | - | 1 | 148 | 0.00% |
| ADBE220121C00395000 | 2021-12-14 10:34AM EST | 395.00 | 226.50 | 124.65 | 128.90 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE220121C00400000 | 2022-01-19 11:53AM EST | 400.00 | 121.00 | 117.85 | 123.40 | +6.70 | +5.86% | 4 | 459 | 0.00% |
| ADBE220121C00410000 | 2022-01-19 11:19AM EST | 410.00 | 108.75 | 107.90 | 113.00 | +5.50 | +5.33% | 1 | 222 | 0.00% |
| ADBE220121C00415000 | 2021-12-21 10:25AM EST | 415.00 | 126.05 | 103.50 | 110.35 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE220121C00420000 | 2022-01-19 11:19AM EST | 420.00 | 98.80 | 97.45 | 102.70 | +1.87 | +1.93% | 1 | 302 | 0.00% |
| ADBE220121C00425000 | 2022-01-18 11:45AM EST | 425.00 | 89.75 | 92.30 | 99.40 | 0.00 | - | 2 | 5 | 0.00% |
| ADBE220121C00430000 | 2022-01-19 9:30AM EST | 430.00 | 85.79 | 87.90 | 94.80 | -0.56 | -0.65% | 1 | 65 | 0.00% |
| ADBE220121C00435000 | 2021-11-26 9:33AM EST | 435.00 | 243.18 | 133.10 | 140.60 | 0.00 | - | 1 | 3 | 488.35% |
| ADBE220121C00440000 | 2022-01-13 10:17AM EST | 440.00 | 87.43 | 77.05 | 82.80 | 0.00 | - | 2 | 129 | 0.00% |
| ADBE220121C00445000 | 2022-01-04 10:40AM EST | 445.00 | 105.20 | 72.65 | 77.50 | 0.00 | - | 2 | 6 | 0.00% |
| ADBE220121C00450000 | 2022-01-19 11:46AM EST | 450.00 | 70.00 | 68.00 | 73.95 | +0.45 | +0.65% | 1 | 399 | 0.00% |
| ADBE220121C00455000 | 2022-01-11 9:37AM EST | 455.00 | 75.80 | 62.30 | 69.15 | 0.00 | - | 1 | 8 | 0.00% |
| ADBE220121C00460000 | 2022-01-19 10:20AM EST | 460.00 | 63.00 | 58.05 | 63.00 | +9.00 | +16.67% | 21 | 651 | 0.00% |
| ADBE220121C00465000 | 2022-01-13 10:01AM EST | 465.00 | 64.65 | 53.60 | 59.95 | 0.00 | - | 2 | 14 | 0.00% |
| ADBE220121C00470000 | 2022-01-14 11:59AM EST | 470.00 | 47.00 | 47.75 | 52.30 | 0.00 | - | 13 | 536 | 0.00% |
| ADBE220121C00475000 | 2021-11-19 9:37AM EST | 475.00 | 216.05 | 81.70 | 89.60 | 0.00 | - | 1 | 10 | 315.32% |
| ADBE220121C00480000 | 2022-01-19 10:08AM EST | 480.00 | 44.00 | 38.25 | 43.55 | +14.20 | +47.65% | 5 | 686 | 0.00% |
| ADBE220121C00485000 | 2022-01-18 2:25PM EST | 485.00 | 29.80 | 33.40 | 38.30 | 0.00 | - | 1 | 22 | 0.00% |
| ADBE220121C00490000 | 2022-01-19 10:34AM EST | 490.00 | 31.70 | 29.05 | 34.50 | +6.30 | +24.80% | 3 | 823 | 0.00% |
| ADBE220121C00495000 | 2022-01-14 9:55AM EST | 495.00 | 25.79 | 26.05 | 28.15 | 0.00 | - | 1 | 25 | 0.00% |
| ADBE220121C00500000 | 2022-01-19 10:57AM EST | 500.00 | 21.10 | 23.55 | 24.50 | +4.80 | +29.45% | 32 | 957 | 0.00% |
| ADBE220121C00505000 | 2022-01-19 11:28AM EST | 505.00 | 15.85 | 17.80 | 18.85 | +2.56 | +19.26% | 11 | 41 | 0.00% |
| ADBE220121C00507500 | 2022-01-19 10:20AM EST | 507.50 | 17.70 | 14.20 | 17.00 | +6.00 | +51.28% | 10 | 36 | 0.00% |
| ADBE220121C00510000 | 2022-01-19 11:49AM EST | 510.00 | 13.30 | 14.85 | 15.60 | +2.95 | +28.50% | 36 | 316 | 14.06% |
| ADBE220121C00512500 | 2022-01-19 11:26AM EST | 512.50 | 9.95 | 11.75 | 12.70 | +1.77 | +21.64% | 2 | 59 | 0.00% |
| ADBE220121C00515000 | 2022-01-19 11:41AM EST | 515.00 | 8.55 | 10.45 | 11.80 | +1.85 | +27.61% | 995 | 1,203 | 25.23% |
| ADBE220121C00517500 | 2022-01-19 11:53AM EST | 517.50 | 8.75 | 8.35 | 9.55 | +3.38 | +62.94% | 23 | 189 | 23.18% |
| ADBE220121C00520000 | 2022-01-19 12:00PM EST | 520.00 | 8.00 | 7.10 | 7.60 | +3.45 | +75.82% | 329 | 1,609 | 22.41% |
| ADBE220121C00522500 | 2022-01-19 11:59AM EST | 522.50 | 6.05 | 6.30 | 7.05 | +2.15 | +55.13% | 61 | 113 | 28.33% |
| ADBE220121C00525000 | 2022-01-19 12:00PM EST | 525.00 | 5.00 | 5.35 | 5.65 | +1.40 | +38.89% | 81 | 289 | 28.19% |
| ADBE220121C00527500 | 2022-01-19 11:54AM EST | 527.50 | 3.90 | 3.60 | 4.85 | +1.26 | +47.73% | 31 | 102 | 30.24% |
| ADBE220121C00530000 | 2022-01-19 11:53AM EST | 530.00 | 2.80 | 2.88 | 3.20 | +0.75 | +36.59% | 179 | 420 | 26.76% |
| ADBE220121C00532500 | 2022-01-19 11:59AM EST | 532.50 | 2.00 | 2.00 | 2.76 | +0.50 | +33.33% | 77 | 78 | 28.99% |
| ADBE220121C00535000 | 2022-01-19 12:00PM EST | 535.00 | 2.10 | 1.78 | 2.39 | +1.05 | +100.00% | 168 | 454 | 31.03% |
| ADBE220121C00540000 | 2022-01-19 12:00PM EST | 540.00 | 1.12 | 0.82 | 1.10 | +0.40 | +55.56% | 239 | 1,382 | 28.98% |
| ADBE220121C00545000 | 2022-01-19 12:00PM EST | 545.00 | 0.62 | 0.48 | 0.77 | +0.12 | +24.00% | 104 | 1,297 | 31.84% |
| ADBE220121C00550000 | 2022-01-19 12:01PM EST | 550.00 | 0.40 | 0.35 | 0.50 | +0.01 | +2.56% | 149 | 1,112 | 33.74% |
| ADBE220121C00555000 | 2022-01-19 11:33AM EST | 555.00 | 0.17 | 0.13 | 0.32 | -0.08 | -32.00% | 51 | 669 | 35.40% |
| ADBE220121C00560000 | 2022-01-19 11:42AM EST | 560.00 | 0.10 | 0.08 | 0.15 | -0.08 | -44.44% | 49 | 1,380 | 35.16% |
| ADBE220121C00565000 | 2022-01-19 10:19AM EST | 565.00 | 0.09 | 0.02 | 0.10 | -0.13 | -59.09% | 19 | 445 | 36.91% |
| ADBE220121C00570000 | 2022-01-19 10:51AM EST | 570.00 | 0.03 | 0.03 | 0.06 | -0.08 | -72.73% | 42 | 4,592 | 38.09% |
| ADBE220121C00575000 | 2022-01-19 10:27AM EST | 575.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 17 | 937 | 39.65% |
| ADBE220121C00580000 | 2022-01-19 11:06AM EST | 580.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 82 | 969 | 44.14% |
| ADBE220121C00585000 | 2022-01-19 9:53AM EST | 585.00 | 0.04 | 0.00 | 0.09 | -0.02 | -33.33% | 2 | 1,183 | 50.98% |
| ADBE220121C00590000 | 2022-01-19 9:53AM EST | 590.00 | 0.03 | 0.00 | 0.19 | -0.02 | -40.00% | 3 | 746 | 54.88% |
| ADBE220121C00595000 | 2022-01-19 9:43AM EST | 595.00 | 0.05 | 0.00 | 0.02 | -0.07 | -58.33% | 1 | 237 | 49.22% |
| ADBE220121C00600000 | 2022-01-19 11:28AM EST | 600.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 21 | 2,681 | 49.22% |
| ADBE220121C00605000 | 2022-01-18 11:31AM EST | 605.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 270 | 53.52% |
| ADBE220121C00610000 | 2022-01-18 3:26PM EST | 610.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 381 | 62.11% |
| ADBE220121C00615000 | 2022-01-19 10:13AM EST | 615.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 954 | 59.38% |
| ADBE220121C00620000 | 2022-01-19 10:13AM EST | 620.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,577 | 56.25% |
| ADBE220121C00625000 | 2022-01-18 11:18AM EST | 625.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 14 | 682 | 77.54% |
| ADBE220121C00630000 | 2022-01-18 1:27PM EST | 630.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 362 | 67.19% |
| ADBE220121C00635000 | 2022-01-18 2:21PM EST | 635.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 308 | 64.06% |
| ADBE220121C00640000 | 2022-01-18 3:20PM EST | 640.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1,124 | 77.34% |
| ADBE220121C00645000 | 2022-01-18 9:55AM EST | 645.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 281 | 75.00% |
| ADBE220121C00650000 | 2022-01-19 9:32AM EST | 650.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 1 | 1,936 | 71.88% |
| ADBE220121C00655000 | 2022-01-19 10:11AM EST | 655.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8 | 126 | 73.44% |
| ADBE220121C00660000 | 2022-01-14 2:03PM EST | 660.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 1,149 | 89.45% |
| ADBE220121C00665000 | 2022-01-18 9:46AM EST | 665.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 190 | 95.31% |
| ADBE220121C00670000 | 2022-01-18 3:26PM EST | 670.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 39 | 283 | 98.05% |
| ADBE220121C00675000 | 2022-01-14 9:30AM EST | 675.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 5 | 634 | 82.81% |
| ADBE220121C00680000 | 2022-01-18 10:25AM EST | 680.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,132 | 103.13% |
| ADBE220121C00685000 | 2022-01-12 10:17AM EST | 685.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 3 | 321 | 92.19% |
| ADBE220121C00690000 | 2022-01-18 1:39PM EST | 690.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 592 | 101.56% |
| ADBE220121C00695000 | 2022-01-10 12:04PM EST | 695.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 551 | 103.91% |
| ADBE220121C00700000 | 2022-01-19 9:52AM EST | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 3,180 | 93.75% |
| ADBE220121C00705000 | 2022-01-18 1:58PM EST | 705.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 193 | 104.69% |
| ADBE220121C00710000 | 2022-01-13 12:42PM EST | 710.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,114 | 106.25% |
| ADBE220121C00715000 | 2022-01-07 1:04PM EST | 715.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 13 | 265 | 109.38% |
| ADBE220121C00720000 | 2022-01-18 10:12AM EST | 720.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 656 | 103.13% |
| ADBE220121C00725000 | 2022-01-14 1:26PM EST | 725.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 340 | 113.28% |
| ADBE220121C00730000 | 2022-01-18 10:25AM EST | 730.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 244 | 115.63% |
| ADBE220121C00735000 | 2022-01-13 11:40AM EST | 735.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 24 | 130 | 117.19% |
| ADBE220121C00740000 | 2022-01-10 1:58PM EST | 740.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 463 | 135.16% |
| ADBE220121C00745000 | 2021-12-30 9:46AM EST | 745.00 | 0.27 | 0.00 | 0.11 | 0.00 | - | 1 | 45 | 136.33% |
| ADBE220121C00750000 | 2022-01-14 1:26PM EST | 750.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 299 | 123.44% |
| ADBE220121C00755000 | 2022-01-12 11:48AM EST | 755.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 16 | 92 | 115.63% |
| ADBE220121C00760000 | 2022-01-18 2:22PM EST | 760.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 838 | 133.59% |
| ADBE220121C00765000 | 2022-01-10 3:35PM EST | 765.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 14 | 245 | 138.28% |
| ADBE220121C00770000 | 2022-01-10 2:30PM EST | 770.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 261 | 139.84% |
| ADBE220121C00775000 | 2022-01-12 3:45PM EST | 775.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 23 | 150.00% |
| ADBE220121C00780000 | 2022-01-11 12:59PM EST | 780.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1,560 | 125.00% |
| ADBE220121C00785000 | 2022-01-12 11:47AM EST | 785.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 58 | 155.86% |
| ADBE220121C00790000 | 2021-12-27 1:20PM EST | 790.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 61 | 155.47% |
| ADBE220121C00795000 | 2021-12-27 11:26AM EST | 795.00 | 0.21 | 0.00 | 0.08 | 0.00 | - | 2 | 108 | 154.30% |
| ADBE220121C00800000 | 2022-01-13 2:02PM EST | 800.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 30 | 482 | 160.94% |
| ADBE220121C00805000 | 2022-01-13 3:45PM EST | 805.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 54 | 163.28% |
| ADBE220121C00810000 | 2022-01-03 1:35PM EST | 810.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 100 | 160.55% |
| ADBE220121C00815000 | 2021-12-21 12:30PM EST | 815.00 | 0.23 | 0.00 | 0.11 | 0.00 | - | 1 | 48 | 167.19% |
| ADBE220121C00820000 | 2021-12-23 3:31PM EST | 820.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 8 | 106 | 164.84% |
| ADBE220121C00825000 | 2022-01-06 12:37PM EST | 825.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 12 | 168.36% |
| ADBE220121C00830000 | 2022-01-10 3:22PM EST | 830.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 3 | 20 | 173.44% |
| ADBE220121C00835000 | 2021-12-23 3:29PM EST | 835.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 175.39% |
| ADBE220121C00840000 | 2022-01-10 9:30AM EST | 840.00 | 0.23 | 0.00 | 0.09 | 0.00 | - | 1 | 191 | 174.22% |
| ADBE220121C00845000 | 2021-12-15 3:31PM EST | 845.00 | 0.23 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 192.58% |
| ADBE220121C00850000 | 2022-01-13 12:42PM EST | 850.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 159 | 176.56% |
| ADBE220121C00855000 | 2022-01-18 10:12AM EST | 855.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 101 | 183.59% |
| ADBE220121C00860000 | 2021-12-21 3:59PM EST | 860.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 72 | 185.16% |
| ADBE220121C00865000 | 2021-12-30 11:52AM EST | 865.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | - | 10 | 187.50% |
| ADBE220121C00870000 | 2021-12-30 12:42PM EST | 870.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 1 | 184.38% |
| ADBE220121C00875000 | 2021-12-30 12:42PM EST | 875.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 9 | 192.58% |
| ADBE220121C00880000 | 2021-12-30 12:42PM EST | 880.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 33 | 194.53% |
| ADBE220121C00885000 | 2022-01-03 9:44AM EST | 885.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 121 | 182.81% |
| ADBE220121C00890000 | 2022-01-05 9:32AM EST | 890.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 83 | 184.38% |
| ADBE220121C00895000 | 2022-01-05 1:03PM EST | 895.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 200.00% |
| ADBE220121C00900000 | 2022-01-14 10:14AM EST | 900.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 134 | 200.78% |
| ADBE220121C00905000 | 2022-01-05 9:47AM EST | 905.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 72 | 79 | 189.06% |
| ADBE220121C00910000 | 2021-12-30 12:45PM EST | 910.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 5 | 205.47% |
| ADBE220121C00915000 | 2021-12-30 12:44PM EST | 915.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 6 | 6 | 207.81% |
| ADBE220121C00920000 | 2021-11-22 11:23AM EST | 920.00 | 0.86 | 0.00 | 0.43 | 0.00 | - | 15 | 30 | 237.11% |
| ADBE220121C00930000 | 2021-11-19 2:24PM EST | 930.00 | 1.00 | 0.00 | 0.46 | 0.00 | - | 12 | 8 | 242.97% |
| ADBE220121C00935000 | 2021-12-30 11:35AM EST | 935.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 12 | 214.84% |
| ADBE220121C00940000 | 2021-11-22 10:34AM EST | 940.00 | 1.00 | 0.00 | 0.43 | 0.00 | - | 11 | 12 | 244.92% |
| ADBE220121C00945000 | 2021-11-16 10:18AM EST | 945.00 | 0.58 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 255.66% |
| ADBE220121C00955000 | 2022-01-03 9:44AM EST | 955.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 124 | 206.25% |
| ADBE220121C00960000 | 2021-11-19 2:43PM EST | 960.00 | 0.83 | 0.00 | 1.03 | 0.00 | - | 32 | 24 | 279.10% |
| ADBE220121C00965000 | 2021-11-29 1:53PM EST | 965.00 | 0.69 | 0.00 | 0.43 | 0.00 | - | 1 | 17 | 254.49% |
| ADBE220121C00970000 | 2021-12-01 10:12AM EST | 970.00 | 0.71 | 0.00 | 0.43 | 0.00 | - | - | 20 | 256.45% |
| ADBE220121C00975000 | 2021-12-01 10:12AM EST | 975.00 | 0.69 | 0.00 | 0.43 | 0.00 | - | - | 21 | 258.20% |
| ADBE220121C00980000 | 2021-12-28 1:36PM EST | 980.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 38 | 228.52% |
| ADBE220121C00990000 | 2022-01-05 9:34AM EST | 990.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 10 | 203.13% |
| ADBE220121C01000000 | 2021-12-10 2:01PM EST | 1,000.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 10 | 7 | 251.17% |
| ADBE220121C01010000 | 2021-12-01 10:11AM EST | 1,010.00 | 0.43 | 0.00 | 0.42 | 0.00 | - | - | 39 | 270.31% |
| ADBE220121C01020000 | 2022-01-05 9:36AM EST | 1,020.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 62 | 218.75% |
| ADBE220121C01040000 | 2022-01-05 9:33AM EST | 1,040.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 33 | 218.75% |
Options de ventepour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220121P00130000 | 2022-01-18 1:55PM EST | 130.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 21 | 560 | 521.88% |
| ADBE220121P00135000 | 2021-11-22 10:36AM EST | 135.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 303 | 577.34% |
| ADBE220121P00140000 | 2021-11-03 10:52AM EST | 140.00 | 0.04 | 0.00 | 0.63 | 0.00 | - | 2 | 65 | 591.80% |
| ADBE220121P00145000 | 2021-11-10 6:52AM EST | 145.00 | 0.22 | 0.00 | 2.53 | 0.00 | - | 1 | 0 | 695.31% |
| ADBE220121P00150000 | 2021-10-18 10:16AM EST | 150.00 | 0.28 | 0.00 | 1.04 | 0.00 | - | 1 | 120 | 597.85% |
| ADBE220121P00155000 | 2021-11-10 6:52AM EST | 155.00 | 0.46 | 0.00 | 0.56 | 0.00 | - | 2 | 59 | 540.63% |
| ADBE220121P00160000 | 2021-12-16 2:07PM EST | 160.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 361 | 486.72% |
| ADBE220121P00165000 | 2021-11-10 6:52AM EST | 165.00 | 0.32 | 0.00 | 0.56 | 0.00 | - | 16 | 18 | 514.06% |
| ADBE220121P00170000 | 2021-11-10 6:52AM EST | 170.00 | 0.58 | 0.00 | 0.56 | 0.00 | - | 1 | 119 | 501.17% |
| ADBE220121P00175000 | 2021-11-10 6:52AM EST | 175.00 | 0.40 | 0.01 | 0.94 | 0.00 | - | 2 | 71 | 521.48% |
| ADBE220121P00180000 | 2021-11-10 6:52AM EST | 180.00 | 0.23 | 0.00 | 0.56 | 0.00 | - | 1 | 154 | 476.95% |
| ADBE220121P00185000 | 2021-11-10 6:52AM EST | 185.00 | 0.62 | 0.00 | 0.56 | 0.00 | - | 11 | 13 | 465.23% |
| ADBE220121P00190000 | 2021-11-10 6:52AM EST | 190.00 | 0.54 | 0.00 | 0.56 | 0.00 | - | 20 | 100 | 454.30% |
| ADBE220121P00195000 | 2021-11-10 6:52AM EST | 195.00 | 0.75 | 0.00 | 0.56 | 0.00 | - | 9 | 121 | 443.36% |
| ADBE220121P00200000 | 2021-12-03 3:40PM EST | 200.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 535 | 416.41% |
| ADBE220121P00210000 | 2021-11-19 1:17PM EST | 210.00 | 0.06 | 0.00 | 0.78 | 0.00 | - | 3 | 240 | 428.91% |
| ADBE220121P00220000 | 2022-01-03 9:57AM EST | 220.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 513 | 331.25% |
| ADBE220121P00230000 | 2021-12-27 12:05PM EST | 230.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 545 | 317.97% |
| ADBE220121P00235000 | 2021-11-10 6:52AM EST | 235.00 | 0.54 | 0.00 | 0.93 | 0.00 | - | 1 | 119 | 388.28% |
| ADBE220121P00240000 | 2022-01-10 2:21PM EST | 240.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 302 | 302.34% |
| ADBE220121P00245000 | 2021-11-10 6:52AM EST | 245.00 | 1.81 | 0.17 | 1.72 | 0.00 | - | 1 | 2 | 408.59% |
| ADBE220121P00250000 | 2022-01-07 1:39PM EST | 250.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 771 | 287.50% |
| ADBE220121P00255000 | 2021-10-18 10:42AM EST | 255.00 | 0.54 | 0.03 | 1.04 | 0.00 | - | 10 | 50 | 358.40% |
| ADBE220121P00260000 | 2021-12-20 11:14AM EST | 260.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 1 | 157 | 271.09% |
| ADBE220121P00265000 | 2021-11-10 6:52AM EST | 265.00 | 0.40 | 0.00 | 0.81 | 0.00 | - | 17 | 166 | 328.52% |
| ADBE220121P00270000 | 2021-12-16 3:42PM EST | 270.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 1 | 110 | 281.25% |
| ADBE220121P00275000 | 2021-11-10 6:52AM EST | 275.00 | 0.75 | 0.00 | 0.84 | 0.00 | - | 2 | 238 | 313.87% |
| ADBE220121P00280000 | 2021-12-29 1:26PM EST | 280.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 185 | 246.09% |
| ADBE220121P00285000 | 2022-01-03 12:50PM EST | 285.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 5 | 186 | 237.50% |
| ADBE220121P00290000 | 2022-01-07 1:40PM EST | 290.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 3 | 318 | 231.25% |
| ADBE220121P00295000 | 2022-01-03 12:50PM EST | 295.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 6 | 144 | 226.95% |
| ADBE220121P00300000 | 2022-01-13 10:31AM EST | 300.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 987 | 195.31% |
| ADBE220121P00305000 | 2022-01-10 1:46PM EST | 305.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 216 | 204.69% |
| ADBE220121P00310000 | 2022-01-14 3:58PM EST | 310.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 742 | 208.59% |
| ADBE220121P00315000 | 2021-12-22 11:42AM EST | 315.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 10 | 224 | 197.66% |
| ADBE220121P00320000 | 2022-01-13 2:39PM EST | 320.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 430 | 184.38% |
| ADBE220121P00325000 | 2022-01-11 2:39PM EST | 325.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 357 | 164.06% |
| ADBE220121P00330000 | 2022-01-14 11:28AM EST | 330.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 225 | 159.38% |
| ADBE220121P00335000 | 2022-01-10 11:47AM EST | 335.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 8 | 23 | 168.75% |
| ADBE220121P00340000 | 2022-01-10 11:28AM EST | 340.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 565 | 154.69% |
| ADBE220121P00345000 | 2022-01-19 9:48AM EST | 345.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 99 | 150.00% |
| ADBE220121P00350000 | 2022-01-19 9:52AM EST | 350.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 14 | 1,250 | 155.47% |
| ADBE220121P00355000 | 2022-01-06 9:30AM EST | 355.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 11 | 157.03% |
| ADBE220121P00360000 | 2022-01-14 11:32AM EST | 360.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 815 | 149.22% |
| ADBE220121P00365000 | 2022-01-11 1:55PM EST | 365.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | - | 10 | 139.06% |
| ADBE220121P00370000 | 2022-01-12 10:12AM EST | 370.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 666 | 139.06% |
| ADBE220121P00375000 | 2022-01-19 9:56AM EST | 375.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 33 | 53 | 112.50% |
| ADBE220121P00380000 | 2022-01-19 9:56AM EST | 380.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 1,343 | 128.13% |
| ADBE220121P00385000 | 2022-01-18 10:32AM EST | 385.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 59 | 123.44% |
| ADBE220121P00390000 | 2022-01-18 10:31AM EST | 390.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1,256 | 122.27% |
| ADBE220121P00395000 | 2022-01-18 10:42AM EST | 395.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 95 | 107.03% |
| ADBE220121P00400000 | 2022-01-19 9:31AM EST | 400.00 | 0.16 | 0.00 | 0.04 | +0.12 | +300.00% | 16 | 1,724 | 102.34% |
| ADBE220121P00405000 | 2022-01-18 12:46PM EST | 405.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 30 | 217 | 100.00% |
| ADBE220121P00410000 | 2022-01-14 12:50PM EST | 410.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 7 | 718 | 93.75% |
| ADBE220121P00415000 | 2022-01-18 10:34AM EST | 415.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 13 | 264 | 103.13% |
| ADBE220121P00420000 | 2022-01-18 2:55PM EST | 420.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 4 | 1,682 | 95.31% |
| ADBE220121P00425000 | 2022-01-14 2:54PM EST | 425.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 1 | 1,081 | 82.81% |
| ADBE220121P00430000 | 2022-01-19 10:09AM EST | 430.00 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 1 | 1,147 | 80.08% |
| ADBE220121P00435000 | 2022-01-19 10:09AM EST | 435.00 | 0.04 | 0.01 | 0.08 | -0.11 | -73.33% | 1 | 285 | 79.30% |
| ADBE220121P00440000 | 2022-01-18 2:51PM EST | 440.00 | 0.08 | 0.01 | 0.07 | -0.07 | -46.67% | 6 | 991 | 73.83% |
| ADBE220121P00445000 | 2022-01-19 10:33AM EST | 445.00 | 0.10 | 0.01 | 0.16 | -0.11 | -52.38% | 22 | 349 | 75.78% |
| ADBE220121P00450000 | 2022-01-19 10:51AM EST | 450.00 | 0.09 | 0.03 | 0.16 | -0.12 | -57.14% | 6 | 1,891 | 72.27% |
| ADBE220121P00455000 | 2022-01-19 10:36AM EST | 455.00 | 0.13 | 0.05 | 0.23 | -0.18 | -58.06% | 1 | 121 | 71.19% |
| ADBE220121P00460000 | 2022-01-19 11:31AM EST | 460.00 | 0.15 | 0.10 | 0.22 | -0.25 | -62.50% | 30 | 1,439 | 67.68% |
| ADBE220121P00465000 | 2022-01-19 10:25AM EST | 465.00 | 0.06 | 0.08 | 0.32 | -0.35 | -85.37% | 10 | 595 | 65.04% |
| ADBE220121P00470000 | 2022-01-19 10:53AM EST | 470.00 | 0.20 | 0.02 | 0.40 | -0.35 | -63.64% | 39 | 1,480 | 60.55% |
| ADBE220121P00475000 | 2022-01-19 10:03AM EST | 475.00 | 0.28 | 0.16 | 0.35 | -0.45 | -61.64% | 15 | 609 | 57.37% |
| ADBE220121P00480000 | 2022-01-19 11:37AM EST | 480.00 | 0.50 | 0.17 | 0.44 | -0.40 | -44.44% | 39 | 1,367 | 53.96% |
| ADBE220121P00485000 | 2022-01-19 11:53AM EST | 485.00 | 0.53 | 0.35 | 0.63 | -0.77 | -59.23% | 112 | 926 | 53.35% |
| ADBE220121P00490000 | 2022-01-19 11:58AM EST | 490.00 | 0.70 | 0.54 | 0.76 | -0.87 | -55.41% | 85 | 1,465 | 50.78% |
| ADBE220121P00495000 | 2022-01-19 11:53AM EST | 495.00 | 0.99 | 0.72 | 1.10 | -1.42 | -58.92% | 54 | 604 | 51.22% |
| ADBE220121P00500000 | 2022-01-19 12:00PM EST | 500.00 | 1.30 | 1.21 | 1.51 | -2.20 | -62.86% | 229 | 4,470 | 49.18% |
| ADBE220121P00505000 | 2022-01-19 12:01PM EST | 505.00 | 1.81 | 1.71 | 2.30 | -2.44 | -57.41% | 43 | 761 | 48.99% |
| ADBE220121P00507500 | 2022-01-19 11:01AM EST | 507.50 | 2.79 | 2.03 | 2.92 | -2.21 | -44.20% | 6 | 120 | 49.76% |
| ADBE220121P00510000 | 2022-01-19 11:19AM EST | 510.00 | 3.70 | 2.66 | 3.35 | -2.72 | -42.37% | 40 | 1,091 | 48.57% |
| ADBE220121P00512500 | 2022-01-19 11:46AM EST | 512.50 | 4.15 | 3.05 | 4.00 | -2.85 | -40.71% | 42 | 70 | 48.38% |
| ADBE220121P00515000 | 2022-01-19 11:48AM EST | 515.00 | 4.98 | 3.75 | 4.75 | -3.62 | -42.09% | 1,096 | 1,886 | 48.23% |
| ADBE220121P00517500 | 2022-01-19 11:28AM EST | 517.50 | 6.60 | 4.50 | 5.65 | -2.85 | -30.16% | 20 | 132 | 48.39% |
| ADBE220121P00520000 | 2022-01-19 12:01PM EST | 520.00 | 5.74 | 5.10 | 6.35 | -5.75 | -50.04% | 168 | 1,877 | 46.88% |
| ADBE220121P00522500 | 2022-01-19 11:54AM EST | 522.50 | 7.40 | 6.30 | 7.60 | -5.50 | -42.64% | 31 | 126 | 47.79% |
| ADBE220121P00525000 | 2022-01-19 12:01PM EST | 525.00 | 8.04 | 7.40 | 8.65 | -5.41 | -40.22% | 79 | 713 | 47.05% |
| ADBE220121P00527500 | 2022-01-19 10:34AM EST | 527.50 | 10.40 | 9.80 | 11.10 | -7.07 | -40.47% | 18 | 70 | 53.10% |
| ADBE220121P00530000 | 2022-01-19 12:00PM EST | 530.00 | 12.00 | 10.65 | 12.00 | -6.23 | -34.17% | 57 | 733 | 50.45% |
| ADBE220121P00532500 | 2022-01-19 10:29AM EST | 532.50 | 13.20 | 12.25 | 14.30 | -10.51 | -44.33% | 3 | 21 | 54.77% |
| ADBE220121P00535000 | 2022-01-19 11:54AM EST | 535.00 | 16.27 | 13.60 | 18.60 | -6.88 | -29.72% | 45 | 471 | 56.01% |
| ADBE220121P00540000 | 2022-01-19 11:21AM EST | 540.00 | 22.73 | 17.85 | 23.30 | -4.14 | -15.41% | 23 | 1,250 | 62.35% |
| ADBE220121P00545000 | 2022-01-19 11:56AM EST | 545.00 | 24.05 | 22.20 | 25.40 | -7.47 | -23.70% | 93 | 1,596 | 59.90% |
| ADBE220121P00550000 | 2022-01-19 11:30AM EST | 550.00 | 31.00 | 27.30 | 32.95 | -5.75 | -15.65% | 77 | 1,484 | 76.25% |
| ADBE220121P00555000 | 2022-01-19 11:21AM EST | 555.00 | 37.47 | 33.10 | 37.35 | -4.24 | -10.17% | 22 | 406 | 84.53% |
| ADBE220121P00560000 | 2022-01-19 11:26AM EST | 560.00 | 42.40 | 38.30 | 43.05 | -4.34 | -9.29% | 14 | 1,260 | 94.91% |
| ADBE220121P00565000 | 2022-01-19 9:58AM EST | 565.00 | 40.10 | 42.20 | 47.70 | -11.98 | -23.00% | 1 | 512 | 96.98% |
| ADBE220121P00570000 | 2022-01-19 10:34AM EST | 570.00 | 49.28 | 47.70 | 51.90 | -8.01 | -13.98% | 5 | 3,962 | 102.64% |
| ADBE220121P00575000 | 2022-01-19 11:27AM EST | 575.00 | 57.55 | 51.25 | 56.90 | -3.45 | -5.66% | 20 | 487 | 103.53% |
| ADBE220121P00580000 | 2022-01-19 11:54AM EST | 580.00 | 59.17 | 56.20 | 62.60 | -7.62 | -11.41% | 14 | 712 | 112.35% |
| ADBE220121P00585000 | 2022-01-19 11:27AM EST | 585.00 | 67.55 | 62.55 | 67.55 | -3.58 | -5.03% | 14 | 1,628 | 123.67% |
| ADBE220121P00590000 | 2022-01-19 10:41AM EST | 590.00 | 72.42 | 66.25 | 72.45 | -9.34 | -11.42% | 3 | 247 | 123.97% |
| ADBE220121P00595000 | 2022-01-19 10:11AM EST | 595.00 | 70.16 | 71.30 | 77.30 | -7.04 | -9.12% | 5 | 231 | 129.35% |
| ADBE220121P00600000 | 2022-01-19 12:00PM EST | 600.00 | 78.46 | 76.60 | 81.95 | -3.79 | -4.61% | 55 | 3,412 | 134.78% |
| ADBE220121P00605000 | 2022-01-18 1:10PM EST | 605.00 | 92.31 | 82.20 | 87.30 | 0.00 | - | 6 | 126 | 144.54% |
| ADBE220121P00610000 | 2022-01-19 11:02AM EST | 610.00 | 90.56 | 86.20 | 92.55 | -6.80 | -6.98% | 4 | 215 | 146.67% |
| ADBE220121P00615000 | 2022-01-19 10:18AM EST | 615.00 | 90.20 | 91.90 | 97.35 | -10.12 | -10.09% | 2 | 499 | 154.32% |
| ADBE220121P00620000 | 2022-01-19 11:21AM EST | 620.00 | 102.45 | 97.25 | 103.10 | -2.86 | -2.72% | 101 | 3,050 | 164.62% |
| ADBE220121P00625000 | 2022-01-19 11:02AM EST | 625.00 | 105.64 | 102.00 | 107.35 | -4.72 | -4.28% | 21 | 530 | 165.26% |
| ADBE220121P00630000 | 2022-01-18 2:30PM EST | 630.00 | 116.00 | 107.05 | 112.30 | 0.00 | - | 6 | 146 | 170.36% |
| ADBE220121P00635000 | 2022-01-12 3:01PM EST | 635.00 | 101.01 | 110.65 | 117.35 | 0.00 | - | 1 | 43 | 168.63% |
| ADBE220121P00640000 | 2022-01-19 11:08AM EST | 640.00 | 120.76 | 116.90 | 122.40 | -2.41 | -1.96% | 11 | 540 | 180.08% |
| ADBE220121P00645000 | 2022-01-13 9:45AM EST | 645.00 | 112.80 | 120.75 | 127.85 | 0.00 | - | 3 | 60 | 181.37% |
| ADBE220121P00650000 | 2022-01-19 9:43AM EST | 650.00 | 130.25 | 126.80 | 132.40 | -6.25 | -4.58% | 2 | 211 | 189.21% |
| ADBE220121P00655000 | 2022-01-19 9:32AM EST | 655.00 | 134.36 | 129.00 | 136.50 | -12.14 | -8.29% | 1 | 45 | 172.88% |
| ADBE220121P00660000 | 2022-01-19 11:42AM EST | 660.00 | 141.88 | 135.15 | 141.80 | +2.68 | +1.93% | 4 | 161 | 186.11% |
| ADBE220121P00665000 | 2022-01-19 9:54AM EST | 665.00 | 140.99 | 141.95 | 146.90 | +8.15 | +6.14% | 1 | 257 | 201.25% |
| ADBE220121P00670000 | 2022-01-11 10:55AM EST | 670.00 | 131.97 | 145.65 | 152.55 | 0.00 | - | 1 | 66 | 202.12% |
| ADBE220121P00675000 | 2022-01-11 2:47PM EST | 675.00 | 144.28 | 148.00 | 157.00 | 0.00 | - | 4 | 94 | 186.47% |
| ADBE220121P00680000 | 2022-01-18 9:30AM EST | 680.00 | 170.40 | 155.05 | 163.75 | 0.00 | - | 1 | 52 | 214.22% |
| ADBE220121P00685000 | 2022-01-13 9:51AM EST | 685.00 | 152.95 | 160.20 | 167.25 | 0.00 | - | 1 | 22 | 210.62% |
| ADBE220121P00690000 | 2022-01-18 9:30AM EST | 690.00 | 180.84 | 164.95 | 171.50 | 0.00 | - | 1 | 4 | 208.47% |
| ADBE220121P00695000 | 2022-01-10 9:41AM EST | 695.00 | 192.00 | 169.90 | 176.50 | 0.00 | - | 1 | 0 | 212.18% |
| ADBE220121P00700000 | 2021-12-23 3:24PM EST | 700.00 | 129.32 | 174.00 | 182.00 | 0.00 | - | 1 | 14 | 213.45% |
| ADBE220121P00705000 | 2021-12-20 10:07AM EST | 705.00 | 159.55 | 181.55 | 188.95 | 0.00 | - | 10 | 0 | 244.85% |
| ADBE220121P00710000 | 2021-12-15 2:59PM EST | 710.00 | 98.40 | 185.00 | 194.50 | 0.00 | - | 4 | 0 | 243.34% |
| ADBE220121P00715000 | 2021-12-07 1:00PM EST | 715.00 | 76.90 | 197.80 | 205.20 | 0.00 | - | 7 | 14 | 311.83% |
| ADBE220121P00720000 | 2021-12-22 9:34AM EST | 720.00 | 163.00 | 194.25 | 202.50 | 0.00 | - | 5 | 1 | 234.03% |
| ADBE220121P00725000 | 2021-12-14 10:11AM EST | 725.00 | 109.55 | 200.70 | 207.80 | 0.00 | - | 1 | 0 | 249.22% |
| ADBE220121P00730000 | 2021-12-06 12:43PM EST | 730.00 | 119.30 | 210.50 | 219.55 | 0.00 | - | 1 | 2 | 312.40% |
| ADBE220121P00735000 | 2021-11-26 10:41AM EST | 735.00 | 72.20 | 160.05 | 167.95 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE220121P00740000 | 2021-12-17 11:54AM EST | 740.00 | 190.59 | 216.30 | 223.95 | 0.00 | - | 19 | 0 | 271.29% |
| ADBE220121P00745000 | 2021-12-08 9:55AM EST | 745.00 | 103.15 | 235.80 | 242.55 | 0.00 | - | 1 | 1 | 397.51% |
| ADBE220121P00750000 | 2021-12-15 9:58AM EST | 750.00 | 134.25 | 225.00 | 234.00 | 0.00 | - | 1 | 0 | 271.19% |
| ADBE220121P00755000 | 2021-12-14 11:03AM EST | 755.00 | 143.95 | 231.10 | 237.75 | 0.00 | - | 5 | 0 | 273.90% |
| ADBE220121P00760000 | 2021-12-07 10:37AM EST | 760.00 | 111.50 | 241.55 | 250.50 | 0.00 | - | 9 | 1 | 346.13% |
| ADBE220121P00765000 | 2021-12-14 10:02AM EST | 765.00 | 151.45 | 241.00 | 248.05 | 0.00 | - | 1 | 0 | 282.37% |
| ADBE220121P00780000 | 2021-12-14 10:15AM EST | 780.00 | 166.40 | 256.05 | 262.75 | 0.00 | - | 4 | 0 | 291.28% |
| ADBE220121P00785000 | 2021-11-26 10:44AM EST | 785.00 | 116.90 | 210.00 | 217.95 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220121P00790000 | 2021-12-21 2:29PM EST | 790.00 | 232.54 | 263.35 | 272.00 | 0.00 | - | 1 | 0 | 272.27% |
| ADBE220121P00795000 | 2021-11-30 12:33PM EST | 795.00 | 122.40 | 219.80 | 229.50 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220121P00800000 | 2021-12-21 9:38AM EST | 800.00 | 255.00 | 274.25 | 282.00 | 0.00 | - | 5 | 0 | 286.06% |
| ADBE220121P00815000 | 2021-12-13 11:37AM EST | 815.00 | 154.95 | 278.30 | 285.25 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE220121P00820000 | 2021-12-08 3:53PM EST | 820.00 | 168.70 | 304.50 | 313.75 | 0.00 | - | 1 | 0 | 419.34% |
| ADBE220121P00825000 | 2021-12-14 11:13AM EST | 825.00 | 214.55 | 300.85 | 306.60 | 0.00 | - | 1 | 0 | 311.21% |
| ADBE220121P00830000 | 2022-01-10 9:46AM EST | 830.00 | 327.20 | 305.40 | 311.90 | 0.00 | - | - | 0 | 313.16% |
| ADBE220121P00835000 | 2022-01-07 10:55AM EST | 835.00 | 330.60 | 309.90 | 317.15 | 0.00 | - | 1 | 0 | 314.26% |
| ADBE220121P00840000 | 2021-12-16 10:16AM EST | 840.00 | 264.00 | 315.00 | 324.50 | 0.00 | - | 1 | 0 | 335.40% |
| ADBE220121P00845000 | 2021-12-13 12:09AM EST | 845.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220121P00850000 | 2021-11-22 10:12AM EST | 850.00 | 156.93 | 283.55 | 289.60 | 0.00 | - | 34 | 0 | 0.00% |
| ADBE220121P00860000 | 2022-01-05 9:30AM EST | 860.00 | 331.85 | 334.75 | 342.55 | 0.00 | - | 1 | 0 | 331.20% |
| ADBE220121P00865000 | 2021-11-11 10:03AM EST | 865.00 | 217.90 | 208.85 | 212.05 | 0.00 | - | - | 5 | 0.00% |
| ADBE220121P00870000 | 2021-12-13 12:09AM EST | 870.00 | 215.05 | 336.25 | 344.85 | 0.00 | - | - | 0 | 234.86% |
| ADBE220121P00875000 | 2021-12-14 9:51AM EST | 875.00 | 250.40 | 351.00 | 356.45 | 0.00 | - | - | 0 | 341.06% |
| ADBE220121P00880000 | 2021-12-06 10:02AM EST | 880.00 | 269.35 | 345.35 | 352.05 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220121P00890000 | 2021-11-04 11:51AM EST | 890.00 | 218.30 | 271.90 | 275.75 | 0.00 | - | - | 1 | 0.00% |
| ADBE220121P00895000 | 2021-11-19 10:26AM EST | 895.00 | 198.40 | 333.75 | 343.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220121P00900000 | 2021-11-10 6:52AM EST | 900.00 | 261.00 | 241.30 | 250.50 | 0.00 | - | - | 0 | 0.00% |
| ADBE220121P00905000 | 2021-11-19 10:26AM EST | 905.00 | 208.30 | 343.55 | 352.55 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220121P00910000 | 2021-12-14 9:44AM EST | 910.00 | 280.30 | 385.60 | 393.35 | 0.00 | - | - | 0 | 372.49% |
| ADBE220121P00920000 | 2021-11-10 6:52AM EST | 920.00 | 263.45 | 261.20 | 270.45 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE220121P00925000 | 2021-11-18 10:10AM EST | 925.00 | 254.40 | 363.75 | 373.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220121P00930000 | 2021-11-30 3:50PM EST | 930.00 | 255.90 | 354.85 | 364.50 | 0.00 | - | - | 0 | 0.00% |
| ADBE220121P00935000 | 2021-11-19 10:33AM EST | 935.00 | 239.45 | 373.80 | 383.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE220121P00940000 | 2021-12-03 9:31AM EST | 940.00 | 286.10 | 368.25 | 377.50 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220121P00955000 | 2021-12-06 11:02AM EST | 955.00 | 333.05 | 419.95 | 427.55 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220121P00960000 | 2021-11-19 10:25AM EST | 960.00 | 262.55 | 398.80 | 407.55 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE220121P00980000 | 2022-01-13 10:58AM EST | 980.00 | 460.05 | 454.00 | 462.50 | 0.00 | - | 1 | 0 | 388.04% |
| ADBE220121P00985000 | 2022-01-18 12:13AM EST | 985.00 | 463.42 | 459.95 | 467.50 | 0.00 | - | 1 | 0 | 399.12% |
| ADBE220121P00990000 | 2021-12-16 11:35AM EST | 990.00 | 419.80 | 465.05 | 474.50 | 0.00 | - | 1 | 0 | 418.99% |
| ADBE220121P00995000 | 2021-11-19 10:33AM EST | 995.00 | 299.15 | 433.80 | 443.00 | 0.00 | - | 9 | 0 | 0.00% |
