La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
525,58+12,24 (+2,38 %)
À partir de 12:17PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220121C001300002021-12-28 9:31AM EST130.00447.80388.00396.500.00-164717.19%
ADBE220121C001350002021-12-08 10:02AM EST135.00511.15369.20374.850.00-2790.00%
ADBE220121C001400002021-12-16 9:51AM EST140.00448.55375.50384.850.00-2120.00%
ADBE220121C001450002021-12-16 9:39AM EST145.00433.89370.50380.000.00-120.00%
ADBE220121C001500002021-12-16 9:39AM EST150.00426.80365.50375.000.00-520.00%
ADBE220121C001550002022-01-05 9:30AM EST155.00373.35361.00370.700.00--0492.97%
ADBE220121C001600002021-11-10 6:52AM EST160.00270.00490.00496.600.00-183,459.72%
ADBE220121C001650002021-12-16 9:33AM EST165.00402.45350.50359.900.00-250.00%
ADBE220121C001700002021-11-10 6:52AM EST170.00302.00481.45489.650.00--33,251.90%
ADBE220121C001750002022-01-05 9:53AM EST175.00361.57342.85348.150.00-130.00%
ADBE220121C001800002021-11-10 6:52AM EST180.00326.25473.40476.600.00-233,008.98%
ADBE220121C001850002021-12-16 9:40AM EST185.00398.10331.00339.950.00--10.00%
ADBE220121C001900002021-12-20 10:30AM EST190.00316.75325.40333.550.00-2170.00%
ADBE220121C001950002021-11-10 6:52AM EST195.00291.66455.35464.350.00-1172,733.52%
ADBE220121C002000002022-01-14 3:48PM EST200.00318.80318.50324.100.00-22110.00%
ADBE220121C002100002022-01-10 1:47PM EST210.00307.58308.45314.950.00-140.00%
ADBE220121C002200002022-01-05 2:50PM EST220.00298.04297.25304.950.00-4220.00%
ADBE220121C002300002022-01-18 11:12AM EST230.00281.94287.25295.400.00-1730.00%
ADBE220121C002350002021-12-15 9:31AM EST235.00386.15281.00289.950.00-5420.00%
ADBE220121C002400002022-01-07 10:40AM EST240.00268.20278.10285.900.00-26361.33%
ADBE220121C002450002021-11-10 6:52AM EST245.00255.53405.60415.000.00-132,129.69%
ADBE220121C002500002022-01-10 2:23PM EST250.00272.50267.25275.000.00-4170.00%
ADBE220121C002550002022-01-06 9:45AM EST255.00264.25263.50272.000.00-112415.14%
ADBE220121C002600002022-01-14 11:31AM EST260.00254.00257.55265.700.00-130292.58%
ADBE220121C002650002022-01-19 9:54AM EST265.00261.34252.25260.40-132.66-33.67%130.00%
ADBE220121C002700002022-01-19 9:55AM EST270.00257.26246.55255.00-151.59-37.08%150.00%
ADBE220121C002750002021-11-10 6:52AM EST275.00146.87376.00385.000.00-1451,877.00%
ADBE220121C002800002022-01-18 10:03AM EST280.00231.20237.50242.100.00-11840.00%
ADBE220121C002850002021-10-27 9:54AM EST285.00359.00373.85382.300.00-12081,884.99%
ADBE220121C002900002022-01-13 3:31PM EST290.00230.00227.45234.950.00-1170.00%
ADBE220121C002950002022-01-11 3:20PM EST295.00236.00221.75230.450.00-1120.00%
ADBE220121C003000002022-01-19 10:13AM EST300.00226.00217.50225.10+10.50+4.87%6740.00%
ADBE220121C003050002022-01-06 9:48AM EST305.00212.00213.00221.300.00-137289.06%
ADBE220121C003100002022-01-13 1:07PM EST310.00207.60208.45214.950.00-11810.00%
ADBE220121C003150002021-11-10 6:52AM EST315.00269.60335.50344.150.00-2371,598.51%
ADBE220121C003200002022-01-19 10:24AM EST320.00202.20196.85202.30-41.38-16.99%31330.00%
ADBE220121C003250002022-01-18 2:19PM EST325.00190.00192.25199.950.00-2250.00%
ADBE220121C003300002022-01-18 11:34AM EST330.00180.00188.00197.000.00-187281.45%
ADBE220121C003350002021-12-15 3:53PM EST335.00295.60180.50190.000.00--10.00%
ADBE220121C003400002022-01-19 9:30AM EST340.00176.16177.20183.45-44.24-20.07%12320.00%
ADBE220121C003500002022-01-19 11:55AM EST350.00171.49168.05173.50+5.49+3.31%111400.00%
ADBE220121C003550002022-01-18 2:56PM EST355.00160.33162.85170.400.00-140.00%
ADBE220121C003600002022-01-19 10:02AM EST360.00162.95157.15162.20-9.55-5.54%27660.00%
ADBE220121C003700002022-01-06 9:38AM EST370.00149.92148.00156.550.00-278206.45%
ADBE220121C003750002021-12-16 9:35AM EST375.00200.65140.50149.050.00--30.00%
ADBE220121C003800002022-01-11 9:33AM EST380.00144.30138.25145.050.00-13730.00%
ADBE220121C003850002022-01-05 2:46PM EST385.00133.81131.90139.300.00-50510.00%
ADBE220121C003900002022-01-18 11:12AM EST390.00122.04127.30132.150.00-11480.00%
ADBE220121C003950002021-12-14 10:34AM EST395.00226.50124.65128.900.00-120.00%
ADBE220121C004000002022-01-19 11:53AM EST400.00121.00117.85123.40+6.70+5.86%44590.00%
ADBE220121C004100002022-01-19 11:19AM EST410.00108.75107.90113.00+5.50+5.33%12220.00%
ADBE220121C004150002021-12-21 10:25AM EST415.00126.05103.50110.350.00-110.00%
ADBE220121C004200002022-01-19 11:19AM EST420.0098.8097.45102.70+1.87+1.93%13020.00%
ADBE220121C004250002022-01-18 11:45AM EST425.0089.7592.3099.400.00-250.00%
ADBE220121C004300002022-01-19 9:30AM EST430.0085.7987.9094.80-0.56-0.65%1650.00%
ADBE220121C004350002021-11-26 9:33AM EST435.00243.18133.10140.600.00-13488.35%
ADBE220121C004400002022-01-13 10:17AM EST440.0087.4377.0582.800.00-21290.00%
ADBE220121C004450002022-01-04 10:40AM EST445.00105.2072.6577.500.00-260.00%
ADBE220121C004500002022-01-19 11:46AM EST450.0070.0068.0073.95+0.45+0.65%13990.00%
ADBE220121C004550002022-01-11 9:37AM EST455.0075.8062.3069.150.00-180.00%
ADBE220121C004600002022-01-19 10:20AM EST460.0063.0058.0563.00+9.00+16.67%216510.00%
ADBE220121C004650002022-01-13 10:01AM EST465.0064.6553.6059.950.00-2140.00%
ADBE220121C004700002022-01-14 11:59AM EST470.0047.0047.7552.300.00-135360.00%
ADBE220121C004750002021-11-19 9:37AM EST475.00216.0581.7089.600.00-110315.32%
ADBE220121C004800002022-01-19 10:08AM EST480.0044.0038.2543.55+14.20+47.65%56860.00%
ADBE220121C004850002022-01-18 2:25PM EST485.0029.8033.4038.300.00-1220.00%
ADBE220121C004900002022-01-19 10:34AM EST490.0031.7029.0534.50+6.30+24.80%38230.00%
ADBE220121C004950002022-01-14 9:55AM EST495.0025.7926.0528.150.00-1250.00%
ADBE220121C005000002022-01-19 10:57AM EST500.0021.1023.5524.50+4.80+29.45%329570.00%
ADBE220121C005050002022-01-19 11:28AM EST505.0015.8517.8018.85+2.56+19.26%11410.00%
ADBE220121C005075002022-01-19 10:20AM EST507.5017.7014.2017.00+6.00+51.28%10360.00%
ADBE220121C005100002022-01-19 11:49AM EST510.0013.3014.8515.60+2.95+28.50%3631614.06%
ADBE220121C005125002022-01-19 11:26AM EST512.509.9511.7512.70+1.77+21.64%2590.00%
ADBE220121C005150002022-01-19 11:41AM EST515.008.5510.4511.80+1.85+27.61%9951,20325.23%
ADBE220121C005175002022-01-19 11:53AM EST517.508.758.359.55+3.38+62.94%2318923.18%
ADBE220121C005200002022-01-19 12:00PM EST520.008.007.107.60+3.45+75.82%3291,60922.41%
ADBE220121C005225002022-01-19 11:59AM EST522.506.056.307.05+2.15+55.13%6111328.33%
ADBE220121C005250002022-01-19 12:00PM EST525.005.005.355.65+1.40+38.89%8128928.19%
ADBE220121C005275002022-01-19 11:54AM EST527.503.903.604.85+1.26+47.73%3110230.24%
ADBE220121C005300002022-01-19 11:53AM EST530.002.802.883.20+0.75+36.59%17942026.76%
ADBE220121C005325002022-01-19 11:59AM EST532.502.002.002.76+0.50+33.33%777828.99%
ADBE220121C005350002022-01-19 12:00PM EST535.002.101.782.39+1.05+100.00%16845431.03%
ADBE220121C005400002022-01-19 12:00PM EST540.001.120.821.10+0.40+55.56%2391,38228.98%
ADBE220121C005450002022-01-19 12:00PM EST545.000.620.480.77+0.12+24.00%1041,29731.84%
ADBE220121C005500002022-01-19 12:01PM EST550.000.400.350.50+0.01+2.56%1491,11233.74%
ADBE220121C005550002022-01-19 11:33AM EST555.000.170.130.32-0.08-32.00%5166935.40%
ADBE220121C005600002022-01-19 11:42AM EST560.000.100.080.15-0.08-44.44%491,38035.16%
ADBE220121C005650002022-01-19 10:19AM EST565.000.090.020.10-0.13-59.09%1944536.91%
ADBE220121C005700002022-01-19 10:51AM EST570.000.030.030.06-0.08-72.73%424,59238.09%
ADBE220121C005750002022-01-19 10:27AM EST575.000.020.020.04-0.05-71.43%1793739.65%
ADBE220121C005800002022-01-19 11:06AM EST580.000.030.000.05-0.03-50.00%8296944.14%
ADBE220121C005850002022-01-19 9:53AM EST585.000.040.000.09-0.02-33.33%21,18350.98%
ADBE220121C005900002022-01-19 9:53AM EST590.000.030.000.19-0.02-40.00%374654.88%
ADBE220121C005950002022-01-19 9:43AM EST595.000.050.000.02-0.07-58.33%123749.22%
ADBE220121C006000002022-01-19 11:28AM EST600.000.010.000.01-0.03-75.00%212,68149.22%
ADBE220121C006050002022-01-18 11:31AM EST605.000.020.000.030.00-1227053.52%
ADBE220121C006100002022-01-18 3:26PM EST610.000.030.000.080.00-238162.11%
ADBE220121C006150002022-01-19 10:13AM EST615.000.020.000.030.00-395459.38%
ADBE220121C006200002022-01-19 10:13AM EST620.000.010.000.01-0.01-50.00%71,57756.25%
ADBE220121C006250002022-01-18 11:18AM EST625.000.010.000.180.00-1468277.54%
ADBE220121C006300002022-01-18 1:27PM EST630.000.020.000.030.00-1536267.19%
ADBE220121C006350002022-01-18 2:21PM EST635.000.030.000.010.00-430864.06%
ADBE220121C006400002022-01-18 3:20PM EST640.000.010.000.060.00-11,12477.34%
ADBE220121C006450002022-01-18 9:55AM EST645.000.020.000.030.00-128175.00%
ADBE220121C006500002022-01-19 9:32AM EST650.000.030.000.01-0.01-25.00%11,93671.88%
ADBE220121C006550002022-01-19 10:11AM EST655.000.010.000.01-0.04-80.00%812673.44%
ADBE220121C006600002022-01-14 2:03PM EST660.000.050.000.070.00-21,14989.45%
ADBE220121C006650002022-01-18 9:46AM EST665.000.050.000.100.00-219095.31%
ADBE220121C006700002022-01-18 3:26PM EST670.000.020.000.100.00-3928398.05%
ADBE220121C006750002022-01-14 9:30AM EST675.000.190.000.010.00-563482.81%
ADBE220121C006800002022-01-18 10:25AM EST680.000.050.000.100.00-11,132103.13%
ADBE220121C006850002022-01-12 10:17AM EST685.000.060.000.020.00-332192.19%
ADBE220121C006900002022-01-18 1:39PM EST690.000.010.000.050.00-3592101.56%
ADBE220121C006950002022-01-10 12:04PM EST695.000.050.000.050.00-1551103.91%
ADBE220121C007000002022-01-19 9:52AM EST700.000.010.000.010.00-543,18093.75%
ADBE220121C007050002022-01-18 1:58PM EST705.000.010.000.030.00-1193104.69%
ADBE220121C007100002022-01-13 12:42PM EST710.000.010.000.030.00-101,114106.25%
ADBE220121C007150002022-01-07 1:04PM EST715.000.070.000.030.00-13265109.38%
ADBE220121C007200002022-01-18 10:12AM EST720.000.020.000.010.00-5656103.13%
ADBE220121C007250002022-01-14 1:26PM EST725.000.020.000.030.00-1340113.28%
ADBE220121C007300002022-01-18 10:25AM EST730.000.020.000.030.00-1244115.63%
ADBE220121C007350002022-01-13 11:40AM EST735.000.030.000.030.00-24130117.19%
ADBE220121C007400002022-01-10 1:58PM EST740.000.010.000.120.00-5463135.16%
ADBE220121C007450002021-12-30 9:46AM EST745.000.270.000.110.00-145136.33%
ADBE220121C007500002022-01-14 1:26PM EST750.000.020.000.030.00-2299123.44%
ADBE220121C007550002022-01-12 11:48AM EST755.000.040.000.010.00-1692115.63%
ADBE220121C007600002022-01-18 2:22PM EST760.000.020.000.050.00-4838133.59%
ADBE220121C007650002022-01-10 3:35PM EST765.000.030.000.060.00-14245138.28%
ADBE220121C007700002022-01-10 2:30PM EST770.000.030.000.060.00-4261139.84%
ADBE220121C007750002022-01-12 3:45PM EST775.000.020.000.110.00-123150.00%
ADBE220121C007800002022-01-11 12:59PM EST780.000.040.000.010.00-11,560125.00%
ADBE220121C007850002022-01-12 11:47AM EST785.000.010.000.120.00-158155.86%
ADBE220121C007900002021-12-27 1:20PM EST790.000.100.000.100.00-661155.47%
ADBE220121C007950002021-12-27 11:26AM EST795.000.210.000.080.00-2108154.30%
ADBE220121C008000002022-01-13 2:02PM EST800.000.020.000.110.00-30482160.94%
ADBE220121C008050002022-01-13 3:45PM EST805.000.010.000.110.00-554163.28%
ADBE220121C008100002022-01-03 1:35PM EST810.000.100.000.080.00-1100160.55%
ADBE220121C008150002021-12-21 12:30PM EST815.000.230.000.110.00-148167.19%
ADBE220121C008200002021-12-23 3:31PM EST820.000.090.000.080.00-8106164.84%
ADBE220121C008250002022-01-06 12:37PM EST825.000.090.000.090.00-112168.36%
ADBE220121C008300002022-01-10 3:22PM EST830.000.020.000.110.00-320173.44%
ADBE220121C008350002021-12-23 3:29PM EST835.000.080.000.110.00-12175.39%
ADBE220121C008400002022-01-10 9:30AM EST840.000.230.000.090.00-1191174.22%
ADBE220121C008450002021-12-15 3:31PM EST845.000.230.000.230.00-12192.58%
ADBE220121C008500002022-01-13 12:42PM EST850.000.010.000.080.00-20159176.56%
ADBE220121C008550002022-01-18 10:12AM EST855.000.010.000.110.00-3101183.59%
ADBE220121C008600002021-12-21 3:59PM EST860.000.080.000.110.00-172185.16%
ADBE220121C008650002021-12-30 11:52AM EST865.000.040.000.110.00--10187.50%
ADBE220121C008700002021-12-30 12:42PM EST870.000.050.000.080.00--1184.38%
ADBE220121C008750002021-12-30 12:42PM EST875.000.050.000.120.00-19192.58%
ADBE220121C008800002021-12-30 12:42PM EST880.000.060.000.120.00-133194.53%
ADBE220121C008850002022-01-03 9:44AM EST885.000.050.000.050.00-4121182.81%
ADBE220121C008900002022-01-05 9:32AM EST890.000.040.000.050.00-683184.38%
ADBE220121C008950002022-01-05 1:03PM EST895.000.030.000.120.00-12200.00%
ADBE220121C009000002022-01-14 10:14AM EST900.000.070.000.110.00-2134200.78%
ADBE220121C009050002022-01-05 9:47AM EST905.000.040.000.050.00-7279189.06%
ADBE220121C009100002021-12-30 12:45PM EST910.000.050.000.120.00--5205.47%
ADBE220121C009150002021-12-30 12:44PM EST915.000.050.000.120.00-66207.81%
ADBE220121C009200002021-11-22 11:23AM EST920.000.860.000.430.00-1530237.11%
ADBE220121C009300002021-11-19 2:24PM EST930.001.000.000.460.00-128242.97%
ADBE220121C009350002021-12-30 11:35AM EST935.000.050.000.120.00-512214.84%
ADBE220121C009400002021-11-22 10:34AM EST940.001.000.000.430.00-1112244.92%
ADBE220121C009450002021-11-16 10:18AM EST945.000.580.000.590.00-11255.66%
ADBE220121C009550002022-01-03 9:44AM EST955.000.020.000.050.00-100124206.25%
ADBE220121C009600002021-11-19 2:43PM EST960.000.830.001.030.00-3224279.10%
ADBE220121C009650002021-11-29 1:53PM EST965.000.690.000.430.00-117254.49%
ADBE220121C009700002021-12-01 10:12AM EST970.000.710.000.430.00--20256.45%
ADBE220121C009750002021-12-01 10:12AM EST975.000.690.000.430.00--21258.20%
ADBE220121C009800002021-12-28 1:36PM EST980.000.010.000.110.00-138228.52%
ADBE220121C009900002022-01-05 9:34AM EST990.000.040.000.020.00--10203.13%
ADBE220121C010000002021-12-10 2:01PM EST1,000.000.090.000.230.00-107251.17%
ADBE220121C010100002021-12-01 10:11AM EST1,010.000.430.000.420.00--39270.31%
ADBE220121C010200002022-01-05 9:36AM EST1,020.000.020.000.030.00-162218.75%
ADBE220121C010400002022-01-05 9:33AM EST1,040.000.040.000.020.00-1033218.75%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220121P001300002022-01-18 1:55PM EST130.000.010.000.110.00-21560521.88%
ADBE220121P001350002021-11-22 10:36AM EST135.000.050.000.400.00-2303577.34%
ADBE220121P001400002021-11-03 10:52AM EST140.000.040.000.630.00-265591.80%
ADBE220121P001450002021-11-10 6:52AM EST145.000.220.002.530.00-10695.31%
ADBE220121P001500002021-10-18 10:16AM EST150.000.280.001.040.00-1120597.85%
ADBE220121P001550002021-11-10 6:52AM EST155.000.460.000.560.00-259540.63%
ADBE220121P001600002021-12-16 2:07PM EST160.000.010.000.270.00-1361486.72%
ADBE220121P001650002021-11-10 6:52AM EST165.000.320.000.560.00-1618514.06%
ADBE220121P001700002021-11-10 6:52AM EST170.000.580.000.560.00-1119501.17%
ADBE220121P001750002021-11-10 6:52AM EST175.000.400.010.940.00-271521.48%
ADBE220121P001800002021-11-10 6:52AM EST180.000.230.000.560.00-1154476.95%
ADBE220121P001850002021-11-10 6:52AM EST185.000.620.000.560.00-1113465.23%
ADBE220121P001900002021-11-10 6:52AM EST190.000.540.000.560.00-20100454.30%
ADBE220121P001950002021-11-10 6:52AM EST195.000.750.000.560.00-9121443.36%
ADBE220121P002000002021-12-03 3:40PM EST200.000.150.000.400.00-1535416.41%
ADBE220121P002100002021-11-19 1:17PM EST210.000.060.000.780.00-3240428.91%
ADBE220121P002200002022-01-03 9:57AM EST220.000.050.000.110.00-1513331.25%
ADBE220121P002300002021-12-27 12:05PM EST230.000.050.000.120.00-2545317.97%
ADBE220121P002350002021-11-10 6:52AM EST235.000.540.000.930.00-1119388.28%
ADBE220121P002400002022-01-10 2:21PM EST240.000.010.000.120.00-1302302.34%
ADBE220121P002450002021-11-10 6:52AM EST245.001.810.171.720.00-12408.59%
ADBE220121P002500002022-01-07 1:39PM EST250.000.020.000.120.00-2771287.50%
ADBE220121P002550002021-10-18 10:42AM EST255.000.540.031.040.00-1050358.40%
ADBE220121P002600002021-12-20 11:14AM EST260.000.120.000.110.00-1157271.09%
ADBE220121P002650002021-11-10 6:52AM EST265.000.400.000.810.00-17166328.52%
ADBE220121P002700002021-12-16 3:42PM EST270.000.100.000.270.00-1110281.25%
ADBE220121P002750002021-11-10 6:52AM EST275.000.750.000.840.00-2238313.87%
ADBE220121P002800002021-12-29 1:26PM EST280.000.030.000.120.00-1185246.09%
ADBE220121P002850002022-01-03 12:50PM EST285.000.030.000.110.00-5186237.50%
ADBE220121P002900002022-01-07 1:40PM EST290.000.020.000.110.00-3318231.25%
ADBE220121P002950002022-01-03 12:50PM EST295.000.030.000.120.00-6144226.95%
ADBE220121P003000002022-01-13 10:31AM EST300.000.020.000.030.00-2987195.31%
ADBE220121P003050002022-01-10 1:46PM EST305.000.040.000.070.00-5216204.69%
ADBE220121P003100002022-01-14 3:58PM EST310.000.020.000.120.00-1742208.59%
ADBE220121P003150002021-12-22 11:42AM EST315.000.100.000.090.00-10224197.66%
ADBE220121P003200002022-01-13 2:39PM EST320.000.030.000.060.00-10430184.38%
ADBE220121P003250002022-01-11 2:39PM EST325.000.010.000.020.00-17357164.06%
ADBE220121P003300002022-01-14 11:28AM EST330.000.030.000.020.00-1225159.38%
ADBE220121P003350002022-01-10 11:47AM EST335.000.050.000.060.00-823168.75%
ADBE220121P003400002022-01-10 11:28AM EST340.000.050.000.030.00-4565154.69%
ADBE220121P003450002022-01-19 9:48AM EST345.000.020.000.03-0.01-33.33%299150.00%
ADBE220121P003500002022-01-19 9:52AM EST350.000.010.000.07-0.02-66.67%141,250155.47%
ADBE220121P003550002022-01-06 9:30AM EST355.000.080.000.110.00-111157.03%
ADBE220121P003600002022-01-14 11:32AM EST360.000.050.000.090.00-1815149.22%
ADBE220121P003650002022-01-11 1:55PM EST365.000.030.010.050.00--10139.06%
ADBE220121P003700002022-01-12 10:12AM EST370.000.050.000.090.00-1666139.06%
ADBE220121P003750002022-01-19 9:56AM EST375.000.010.000.01-0.03-75.00%3353112.50%
ADBE220121P003800002022-01-19 9:56AM EST380.000.040.010.070.00-21,343128.13%
ADBE220121P003850002022-01-18 10:32AM EST385.000.030.000.080.00-459123.44%
ADBE220121P003900002022-01-18 10:31AM EST390.000.040.000.110.00-11,256122.27%
ADBE220121P003950002022-01-18 10:42AM EST395.000.030.000.040.00-495107.03%
ADBE220121P004000002022-01-19 9:31AM EST400.000.160.000.04+0.12+300.00%161,724102.34%
ADBE220121P004050002022-01-18 12:46PM EST405.000.050.010.040.00-30217100.00%
ADBE220121P004100002022-01-14 12:50PM EST410.000.160.000.040.00-771893.75%
ADBE220121P004150002022-01-18 10:34AM EST415.000.100.000.160.00-13264103.13%
ADBE220121P004200002022-01-18 2:55PM EST420.000.080.010.110.00-41,68295.31%
ADBE220121P004250002022-01-14 2:54PM EST425.000.020.020.03-0.10-83.33%11,08182.81%
ADBE220121P004300002022-01-19 10:09AM EST430.000.030.010.05-0.07-70.00%11,14780.08%
ADBE220121P004350002022-01-19 10:09AM EST435.000.040.010.08-0.11-73.33%128579.30%
ADBE220121P004400002022-01-18 2:51PM EST440.000.080.010.07-0.07-46.67%699173.83%
ADBE220121P004450002022-01-19 10:33AM EST445.000.100.010.16-0.11-52.38%2234975.78%
ADBE220121P004500002022-01-19 10:51AM EST450.000.090.030.16-0.12-57.14%61,89172.27%
ADBE220121P004550002022-01-19 10:36AM EST455.000.130.050.23-0.18-58.06%112171.19%
ADBE220121P004600002022-01-19 11:31AM EST460.000.150.100.22-0.25-62.50%301,43967.68%
ADBE220121P004650002022-01-19 10:25AM EST465.000.060.080.32-0.35-85.37%1059565.04%
ADBE220121P004700002022-01-19 10:53AM EST470.000.200.020.40-0.35-63.64%391,48060.55%
ADBE220121P004750002022-01-19 10:03AM EST475.000.280.160.35-0.45-61.64%1560957.37%
ADBE220121P004800002022-01-19 11:37AM EST480.000.500.170.44-0.40-44.44%391,36753.96%
ADBE220121P004850002022-01-19 11:53AM EST485.000.530.350.63-0.77-59.23%11292653.35%
ADBE220121P004900002022-01-19 11:58AM EST490.000.700.540.76-0.87-55.41%851,46550.78%
ADBE220121P004950002022-01-19 11:53AM EST495.000.990.721.10-1.42-58.92%5460451.22%
ADBE220121P005000002022-01-19 12:00PM EST500.001.301.211.51-2.20-62.86%2294,47049.18%
ADBE220121P005050002022-01-19 12:01PM EST505.001.811.712.30-2.44-57.41%4376148.99%
ADBE220121P005075002022-01-19 11:01AM EST507.502.792.032.92-2.21-44.20%612049.76%
ADBE220121P005100002022-01-19 11:19AM EST510.003.702.663.35-2.72-42.37%401,09148.57%
ADBE220121P005125002022-01-19 11:46AM EST512.504.153.054.00-2.85-40.71%427048.38%
ADBE220121P005150002022-01-19 11:48AM EST515.004.983.754.75-3.62-42.09%1,0961,88648.23%
ADBE220121P005175002022-01-19 11:28AM EST517.506.604.505.65-2.85-30.16%2013248.39%
ADBE220121P005200002022-01-19 12:01PM EST520.005.745.106.35-5.75-50.04%1681,87746.88%
ADBE220121P005225002022-01-19 11:54AM EST522.507.406.307.60-5.50-42.64%3112647.79%
ADBE220121P005250002022-01-19 12:01PM EST525.008.047.408.65-5.41-40.22%7971347.05%
ADBE220121P005275002022-01-19 10:34AM EST527.5010.409.8011.10-7.07-40.47%187053.10%
ADBE220121P005300002022-01-19 12:00PM EST530.0012.0010.6512.00-6.23-34.17%5773350.45%
ADBE220121P005325002022-01-19 10:29AM EST532.5013.2012.2514.30-10.51-44.33%32154.77%
ADBE220121P005350002022-01-19 11:54AM EST535.0016.2713.6018.60-6.88-29.72%4547156.01%
ADBE220121P005400002022-01-19 11:21AM EST540.0022.7317.8523.30-4.14-15.41%231,25062.35%
ADBE220121P005450002022-01-19 11:56AM EST545.0024.0522.2025.40-7.47-23.70%931,59659.90%
ADBE220121P005500002022-01-19 11:30AM EST550.0031.0027.3032.95-5.75-15.65%771,48476.25%
ADBE220121P005550002022-01-19 11:21AM EST555.0037.4733.1037.35-4.24-10.17%2240684.53%
ADBE220121P005600002022-01-19 11:26AM EST560.0042.4038.3043.05-4.34-9.29%141,26094.91%
ADBE220121P005650002022-01-19 9:58AM EST565.0040.1042.2047.70-11.98-23.00%151296.98%
ADBE220121P005700002022-01-19 10:34AM EST570.0049.2847.7051.90-8.01-13.98%53,962102.64%
ADBE220121P005750002022-01-19 11:27AM EST575.0057.5551.2556.90-3.45-5.66%20487103.53%
ADBE220121P005800002022-01-19 11:54AM EST580.0059.1756.2062.60-7.62-11.41%14712112.35%
ADBE220121P005850002022-01-19 11:27AM EST585.0067.5562.5567.55-3.58-5.03%141,628123.67%
ADBE220121P005900002022-01-19 10:41AM EST590.0072.4266.2572.45-9.34-11.42%3247123.97%
ADBE220121P005950002022-01-19 10:11AM EST595.0070.1671.3077.30-7.04-9.12%5231129.35%
ADBE220121P006000002022-01-19 12:00PM EST600.0078.4676.6081.95-3.79-4.61%553,412134.78%
ADBE220121P006050002022-01-18 1:10PM EST605.0092.3182.2087.300.00-6126144.54%
ADBE220121P006100002022-01-19 11:02AM EST610.0090.5686.2092.55-6.80-6.98%4215146.67%
ADBE220121P006150002022-01-19 10:18AM EST615.0090.2091.9097.35-10.12-10.09%2499154.32%
ADBE220121P006200002022-01-19 11:21AM EST620.00102.4597.25103.10-2.86-2.72%1013,050164.62%
ADBE220121P006250002022-01-19 11:02AM EST625.00105.64102.00107.35-4.72-4.28%21530165.26%
ADBE220121P006300002022-01-18 2:30PM EST630.00116.00107.05112.300.00-6146170.36%
ADBE220121P006350002022-01-12 3:01PM EST635.00101.01110.65117.350.00-143168.63%
ADBE220121P006400002022-01-19 11:08AM EST640.00120.76116.90122.40-2.41-1.96%11540180.08%
ADBE220121P006450002022-01-13 9:45AM EST645.00112.80120.75127.850.00-360181.37%
ADBE220121P006500002022-01-19 9:43AM EST650.00130.25126.80132.40-6.25-4.58%2211189.21%
ADBE220121P006550002022-01-19 9:32AM EST655.00134.36129.00136.50-12.14-8.29%145172.88%
ADBE220121P006600002022-01-19 11:42AM EST660.00141.88135.15141.80+2.68+1.93%4161186.11%
ADBE220121P006650002022-01-19 9:54AM EST665.00140.99141.95146.90+8.15+6.14%1257201.25%
ADBE220121P006700002022-01-11 10:55AM EST670.00131.97145.65152.550.00-166202.12%
ADBE220121P006750002022-01-11 2:47PM EST675.00144.28148.00157.000.00-494186.47%
ADBE220121P006800002022-01-18 9:30AM EST680.00170.40155.05163.750.00-152214.22%
ADBE220121P006850002022-01-13 9:51AM EST685.00152.95160.20167.250.00-122210.62%
ADBE220121P006900002022-01-18 9:30AM EST690.00180.84164.95171.500.00-14208.47%
ADBE220121P006950002022-01-10 9:41AM EST695.00192.00169.90176.500.00-10212.18%
ADBE220121P007000002021-12-23 3:24PM EST700.00129.32174.00182.000.00-114213.45%
ADBE220121P007050002021-12-20 10:07AM EST705.00159.55181.55188.950.00-100244.85%
ADBE220121P007100002021-12-15 2:59PM EST710.0098.40185.00194.500.00-40243.34%
ADBE220121P007150002021-12-07 1:00PM EST715.0076.90197.80205.200.00-714311.83%
ADBE220121P007200002021-12-22 9:34AM EST720.00163.00194.25202.500.00-51234.03%
ADBE220121P007250002021-12-14 10:11AM EST725.00109.55200.70207.800.00-10249.22%
ADBE220121P007300002021-12-06 12:43PM EST730.00119.30210.50219.550.00-12312.40%
ADBE220121P007350002021-11-26 10:41AM EST735.0072.20160.05167.950.00-230.00%
ADBE220121P007400002021-12-17 11:54AM EST740.00190.59216.30223.950.00-190271.29%
ADBE220121P007450002021-12-08 9:55AM EST745.00103.15235.80242.550.00-11397.51%
ADBE220121P007500002021-12-15 9:58AM EST750.00134.25225.00234.000.00-10271.19%
ADBE220121P007550002021-12-14 11:03AM EST755.00143.95231.10237.750.00-50273.90%
ADBE220121P007600002021-12-07 10:37AM EST760.00111.50241.55250.500.00-91346.13%
ADBE220121P007650002021-12-14 10:02AM EST765.00151.45241.00248.050.00-10282.37%
ADBE220121P007800002021-12-14 10:15AM EST780.00166.40256.05262.750.00-40291.28%
ADBE220121P007850002021-11-26 10:44AM EST785.00116.90210.00217.950.00-100.00%
ADBE220121P007900002021-12-21 2:29PM EST790.00232.54263.35272.000.00-10272.27%
ADBE220121P007950002021-11-30 12:33PM EST795.00122.40219.80229.500.00-200.00%
ADBE220121P008000002021-12-21 9:38AM EST800.00255.00274.25282.000.00-50286.06%
ADBE220121P008150002021-12-13 11:37AM EST815.00154.95278.30285.250.00-400.00%
ADBE220121P008200002021-12-08 3:53PM EST820.00168.70304.50313.750.00-10419.34%
ADBE220121P008250002021-12-14 11:13AM EST825.00214.55300.85306.600.00-10311.21%
ADBE220121P008300002022-01-10 9:46AM EST830.00327.20305.40311.900.00--0313.16%
ADBE220121P008350002022-01-07 10:55AM EST835.00330.60309.90317.150.00-10314.26%
ADBE220121P008400002021-12-16 10:16AM EST840.00264.00315.00324.500.00-10335.40%
ADBE220121P008450002021-12-13 12:09AM EST845.00197.000.000.000.00--00.00%
ADBE220121P008500002021-11-22 10:12AM EST850.00156.93283.55289.600.00-3400.00%
ADBE220121P008600002022-01-05 9:30AM EST860.00331.85334.75342.550.00-10331.20%
ADBE220121P008650002021-11-11 10:03AM EST865.00217.90208.85212.050.00--50.00%
ADBE220121P008700002021-12-13 12:09AM EST870.00215.05336.25344.850.00--0234.86%
ADBE220121P008750002021-12-14 9:51AM EST875.00250.40351.00356.450.00--0341.06%
ADBE220121P008800002021-12-06 10:02AM EST880.00269.35345.35352.050.00-200.00%
ADBE220121P008900002021-11-04 11:51AM EST890.00218.30271.90275.750.00--10.00%
ADBE220121P008950002021-11-19 10:26AM EST895.00198.40333.75343.000.00-200.00%
ADBE220121P009000002021-11-10 6:52AM EST900.00261.00241.30250.500.00--00.00%
ADBE220121P009050002021-11-19 10:26AM EST905.00208.30343.55352.550.00-200.00%
ADBE220121P009100002021-12-14 9:44AM EST910.00280.30385.60393.350.00--0372.49%
ADBE220121P009200002021-11-10 6:52AM EST920.00263.45261.20270.450.00-300.00%
ADBE220121P009250002021-11-18 10:10AM EST925.00254.40363.75373.000.00--00.00%
ADBE220121P009300002021-11-30 3:50PM EST930.00255.90354.85364.500.00--00.00%
ADBE220121P009350002021-11-19 10:33AM EST935.00239.45373.80383.000.00-400.00%
ADBE220121P009400002021-12-03 9:31AM EST940.00286.10368.25377.500.00-100.00%
ADBE220121P009550002021-12-06 11:02AM EST955.00333.05419.95427.550.00-100.00%
ADBE220121P009600002021-11-19 10:25AM EST960.00262.55398.80407.550.00-300.00%
ADBE220121P009800002022-01-13 10:58AM EST980.00460.05454.00462.500.00-10388.04%
ADBE220121P009850002022-01-18 12:13AM EST985.00463.42459.95467.500.00-10399.12%
ADBE220121P009900002021-12-16 11:35AM EST990.00419.80465.05474.500.00-10418.99%
ADBE220121P009950002021-11-19 10:33AM EST995.00299.15433.80443.000.00-900.00%