Deutsche Märkte öffnen in 1 Stunde 16 Minute

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
525,31+66,57 (+14,51%)
Börsenschluss: 04:00PM EDT
525,66 +0,35 (+0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240621C001650002024-05-20 9:30AM EDT165.00318.390.000.000.00-100.00%
ADBE240621C001700002024-05-20 9:30AM EDT170.00313.430.000.000.00-100.00%
ADBE240621C001750002023-10-19 3:21PM EDT175.00388.10431.20436.750.00-101,676.44%
ADBE240621C001800002023-03-01 12:00PM EDT180.00161.55215.00224.000.00--10.00%
ADBE240621C001950002024-03-11 10:28AM EDT195.00361.30291.20294.950.00-100.00%
ADBE240621C002000002024-04-08 9:40AM EDT200.00280.00286.90295.950.00-160.00%
ADBE240621C002100002024-06-14 9:31AM EDT210.00322.440.000.000.00-100.00%
ADBE240621C002200002024-03-13 9:44AM EDT220.00368.84257.55261.450.00-110.00%
ADBE240621C002300002023-11-27 4:57PM EDT230.00396.97369.55374.500.00-2111,228.06%
ADBE240621C002400002023-11-13 10:57AM EDT240.00353.86388.10394.000.00-211,445.56%
ADBE240621C002500002024-05-22 3:27PM EDT250.00234.200.000.000.00-2000.00%
ADBE240621C002600002024-05-08 9:32AM EDT260.00232.320.000.000.00-1260.00%
ADBE240621C002650002024-06-14 10:24AM EDT265.00262.330.000.000.00-100.00%
ADBE240621C002700002024-04-26 3:32PM EDT270.00210.00204.30207.900.00-1390.00%
ADBE240621C002800002024-03-26 3:47PM EDT280.00232.40192.95198.700.00-11280.00%
ADBE240621C002900002023-10-12 2:06PM EDT290.00283.00316.35322.800.00-1431,017.71%
ADBE240621C003000002024-06-04 3:59PM EDT300.00149.450.000.000.00-100.00%
ADBE240621C003100002023-10-12 10:59AM EDT310.00274.98298.60303.850.00-148952.67%
ADBE240621C003200002024-06-13 11:50AM EDT320.00139.150.000.000.00-300.00%
ADBE240621C003300002024-06-14 2:06PM EDT330.00195.740.000.000.00-100.00%
ADBE240621C003400002024-06-12 12:27PM EDT340.00130.250.000.000.00-300.00%
ADBE240621C003450002024-05-16 3:35PM EDT345.00138.30177.55183.900.00--2164.36%
ADBE240621C003500002024-06-14 12:22PM EDT350.00176.330.000.000.00-200.00%
ADBE240621C003550002024-04-19 9:56AM EDT355.00120.00128.60132.500.00-220.00%
ADBE240621C003600002024-06-12 12:26PM EDT360.00110.100.000.000.00-200.00%
ADBE240621C003700002024-06-14 12:22PM EDT370.00155.850.000.000.00-200.00%
ADBE240621C003750002024-05-24 12:26PM EDT375.00109.850.000.000.00-100.00%
ADBE240621C003800002024-06-14 9:39AM EDT380.00145.680.000.000.00-1300.00%
ADBE240621C003850002024-05-07 3:53PM EDT385.00112.5073.1077.400.00--40.00%
ADBE240621C003900002024-06-14 9:30AM EDT390.00140.520.000.000.00-1200.00%
ADBE240621C004000002024-06-14 1:49PM EDT400.00125.210.000.000.00-3900.00%
ADBE240621C004050002024-06-07 12:07PM EDT405.0063.240.000.000.00-100.00%
ADBE240621C004075002024-06-13 11:08AM EDT407.5054.000.000.000.00-200.00%
ADBE240621C004100002024-06-14 3:12PM EDT410.00114.700.000.000.00-300.00%
ADBE240621C004150002024-06-13 3:11PM EDT415.0049.550.000.000.00-100.00%
ADBE240621C004175002024-06-14 9:30AM EDT417.50114.530.000.000.00-100.00%
ADBE240621C004200002024-06-14 3:24PM EDT420.00105.500.000.000.00-700.00%
ADBE240621C004250002024-06-14 3:03PM EDT425.00100.380.000.000.00-2500.00%
ADBE240621C004300002024-06-14 3:59PM EDT430.0096.000.000.000.00-6600.00%
ADBE240621C004350002024-06-14 3:27PM EDT435.0090.000.000.000.00-1500.00%
ADBE240621C004375002024-06-14 11:39AM EDT437.5087.680.000.000.00-300.00%
ADBE240621C004400002024-06-14 2:03PM EDT440.0085.940.000.000.00-7400.00%
ADBE240621C004425002024-06-14 2:48PM EDT442.5083.270.000.000.00-100.00%
ADBE240621C004450002024-06-14 3:19PM EDT445.0080.180.000.000.00-4600.00%
ADBE240621C004475002024-06-14 9:33AM EDT447.5077.050.000.000.00-100.00%
ADBE240621C004500002024-06-14 3:53PM EDT450.0075.360.000.000.00-16900.00%
ADBE240621C004525002024-06-14 3:53PM EDT452.5073.030.000.000.00-2300.00%
ADBE240621C004550002024-06-14 3:59PM EDT455.0070.630.000.000.00-20400.00%
ADBE240621C004575002024-06-14 3:54PM EDT457.5068.050.000.000.00-18200.00%
ADBE240621C004600002024-06-14 3:59PM EDT460.0066.000.000.000.00-90500.00%
ADBE240621C004625002024-06-14 3:55PM EDT462.5062.760.000.000.00-11300.00%
ADBE240621C004650002024-06-14 3:45PM EDT465.0060.170.000.000.00-24900.00%
ADBE240621C004675002024-06-14 3:51PM EDT467.5058.000.000.000.00-11700.00%
ADBE240621C004700002024-06-14 3:56PM EDT470.0055.650.000.000.00-63300.00%
ADBE240621C004725002024-06-14 3:50PM EDT472.5053.380.000.000.00-12900.00%
ADBE240621C004750002024-06-14 3:53PM EDT475.0050.560.000.000.00-21500.00%
ADBE240621C004775002024-06-14 3:40PM EDT477.5048.240.000.000.00-4800.00%
ADBE240621C004800002024-06-14 3:59PM EDT480.0046.000.000.000.00-64500.00%
ADBE240621C004825002024-06-14 11:34AM EDT482.5043.630.000.000.00-3100.00%
ADBE240621C004850002024-06-14 3:59PM EDT485.0041.200.000.000.00-27400.00%
ADBE240621C004875002024-06-14 12:16PM EDT487.5039.500.000.000.00-3900.00%
ADBE240621C004900002024-06-14 3:59PM EDT490.0036.350.000.000.00-2,14600.00%
ADBE240621C004925002024-06-14 12:31PM EDT492.5034.450.000.000.00-5600.00%
ADBE240621C004950002024-06-14 3:53PM EDT495.0031.220.000.000.00-22700.00%
ADBE240621C004975002024-06-14 3:45PM EDT497.5028.270.000.000.00-6000.00%
ADBE240621C005000002024-06-14 3:59PM EDT500.0027.130.000.000.00-2,19000.00%
ADBE240621C005025002024-06-14 3:54PM EDT502.5024.000.000.000.00-5700.00%
ADBE240621C005050002024-06-14 3:59PM EDT505.0022.640.000.000.00-27500.00%
ADBE240621C005075002024-06-14 3:45PM EDT507.5019.560.000.000.00-4500.00%
ADBE240621C005100002024-06-14 3:59PM EDT510.0018.300.000.000.00-62800.00%
ADBE240621C005125002024-06-14 3:59PM EDT512.5016.500.000.000.00-5700.00%
ADBE240621C005150002024-06-14 3:57PM EDT515.0014.400.000.000.00-31500.00%
ADBE240621C005175002024-06-14 3:59PM EDT517.5012.730.000.000.00-7100.00%
ADBE240621C005200002024-06-14 3:59PM EDT520.0011.100.000.000.00-1,73700.00%
ADBE240621C005225002024-06-14 3:57PM EDT522.509.600.000.000.00-28100.00%
ADBE240621C005250002024-06-14 3:59PM EDT525.008.400.000.000.00-3,09200.00%
ADBE240621C005275002024-06-14 3:59PM EDT527.507.000.000.000.00-95100.78%
ADBE240621C005300002024-06-14 3:59PM EDT530.006.100.000.000.00-2,70401.56%
ADBE240621C005325002024-06-14 3:59PM EDT532.505.200.000.000.00-62003.13%
ADBE240621C005350002024-06-14 3:59PM EDT535.004.250.000.000.00-1,17903.13%
ADBE240621C005375002024-06-14 3:59PM EDT537.503.700.000.000.00-19106.25%
ADBE240621C005400002024-06-14 3:59PM EDT540.003.250.000.000.00-3,48606.25%
ADBE240621C005425002024-06-14 3:58PM EDT542.502.650.000.000.00-19706.25%
ADBE240621C005450002024-06-14 3:59PM EDT545.002.180.000.000.00-77706.25%
ADBE240621C005475002024-06-14 3:59PM EDT547.501.700.000.000.00-13306.25%
ADBE240621C005500002024-06-14 3:59PM EDT550.001.500.000.000.00-4,19206.25%
ADBE240621C005525002024-06-14 3:54PM EDT552.501.350.000.000.00-135012.50%
ADBE240621C005550002024-06-14 3:58PM EDT555.001.090.000.000.00-721012.50%
ADBE240621C005575002024-06-14 3:58PM EDT557.500.950.000.000.00-526012.50%
ADBE240621C005600002024-06-14 3:59PM EDT560.000.800.000.000.00-1,025012.50%
ADBE240621C005625002024-06-14 3:49PM EDT562.500.720.000.000.00---12.50%
ADBE240621C005650002024-06-14 3:49PM EDT565.000.610.000.000.00-471012.50%
ADBE240621C005675002024-06-14 3:55PM EDT567.500.500.000.000.00---12.50%
ADBE240621C005700002024-06-14 3:59PM EDT570.000.700.000.000.00-408012.50%
ADBE240621C005725002024-06-14 3:59PM EDT572.500.420.000.000.00-14012.50%
ADBE240621C005750002024-06-14 3:53PM EDT575.000.340.000.000.00-383012.50%
ADBE240621C005775002024-06-14 3:10PM EDT577.500.310.000.000.00-7012.50%
ADBE240621C005800002024-06-14 3:55PM EDT580.000.300.000.000.00-258012.50%
ADBE240621C005825002024-06-14 1:39PM EDT582.500.280.000.000.00-6025.00%
ADBE240621C005850002024-06-14 1:09PM EDT585.000.270.000.000.00-29025.00%
ADBE240621C005875002024-06-14 1:09PM EDT587.500.210.000.000.00-5025.00%
ADBE240621C005900002024-06-14 3:55PM EDT590.000.200.000.000.00-102025.00%
ADBE240621C005925002024-06-14 2:47PM EDT592.500.520.000.000.00---25.00%
ADBE240621C005950002024-06-14 3:50PM EDT595.000.230.000.000.00-239025.00%
ADBE240621C006000002024-06-14 3:57PM EDT600.000.280.000.000.00-1,844025.00%
ADBE240621C006025002024-06-14 3:56PM EDT602.500.230.000.000.00---25.00%
ADBE240621C006050002024-06-14 2:08PM EDT605.000.240.000.000.00-48025.00%
ADBE240621C006100002024-06-14 3:59PM EDT610.000.140.000.000.00-74025.00%
ADBE240621C006150002024-06-14 2:33PM EDT615.000.110.000.000.00-64025.00%
ADBE240621C006200002024-06-14 3:25PM EDT620.000.110.000.000.00-323025.00%
ADBE240621C006250002024-06-14 3:40PM EDT625.000.110.000.000.00-256025.00%
ADBE240621C006300002024-06-14 3:49PM EDT630.000.150.000.000.00-381025.00%
ADBE240621C006350002024-06-14 2:22PM EDT635.000.100.000.000.00-64025.00%
ADBE240621C006400002024-06-14 2:45PM EDT640.000.070.000.000.00-213025.00%
ADBE240621C006450002024-06-14 2:22PM EDT645.000.020.000.000.00-39025.00%
ADBE240621C006500002024-06-14 3:38PM EDT650.000.070.000.000.00-107025.00%
ADBE240621C006550002024-06-13 3:23PM EDT655.000.140.000.000.00-2050.00%
ADBE240621C006600002024-06-14 11:53AM EDT660.000.060.000.000.00-25050.00%
ADBE240621C006650002024-06-14 11:09AM EDT665.000.040.000.000.00-43050.00%
ADBE240621C006700002024-06-13 9:36AM EDT670.000.130.000.000.00-11050.00%
ADBE240621C006800002024-06-14 12:54PM EDT680.000.050.000.000.00-1050.00%
ADBE240621C006850002024-05-01 10:09AM EDT685.000.200.004.400.00-12140.33%
ADBE240621C006900002024-05-22 10:25AM EDT690.000.280.000.000.00-1050.00%
ADBE240621C006950002024-06-13 12:44PM EDT695.000.060.000.000.00-1050.00%
ADBE240621C007000002024-06-14 3:38PM EDT700.000.040.000.000.00-76050.00%
ADBE240621C007050002024-04-22 12:29PM EDT705.000.260.000.000.00--050.00%
ADBE240621C007100002024-05-08 11:59AM EDT710.000.250.000.300.00-1166103.13%
ADBE240621C007200002024-06-14 3:56PM EDT720.000.040.000.000.00-36050.00%
ADBE240621C007250002024-04-22 12:31PM EDT725.000.130.000.000.00--050.00%
ADBE240621C007300002024-06-14 11:37AM EDT730.000.420.000.000.00-2050.00%
ADBE240621C007400002024-06-14 9:42AM EDT740.000.050.000.000.00-54050.00%
ADBE240621C007500002024-06-14 2:36PM EDT750.000.03-0.000.00---50.00%
ADBE240621C007550002024-06-14 3:49PM EDT755.000.01-0.000.00---50.00%
ADBE240621C007600002024-06-14 3:40PM EDT760.000.010.000.000.00-468050.00%
ADBE240621C007800002024-06-14 3:20PM EDT780.000.010.000.000.00-132050.00%
ADBE240621C008000002024-06-14 9:30AM EDT800.000.110.000.000.00-1050.00%
ADBE240621C008200002024-06-14 3:37PM EDT820.000.010.000.000.00-5050.00%
ADBE240621C008400002024-06-14 9:36AM EDT840.000.010.000.000.00-10050.00%
ADBE240621C008600002024-06-14 9:32AM EDT860.000.010.000.000.00-4050.00%
ADBE240621C008800002024-06-10 10:12AM EDT880.000.010.000.000.00-50050.00%
ADBE240621C009000002024-06-14 11:03AM EDT900.000.010.000.000.00-6050.00%
ADBE240621C009200002024-06-10 10:12AM EDT920.000.010.000.000.00-10050.00%
ADBE240621C009400002024-06-14 9:30AM EDT940.000.030.000.000.00-4050.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240621P001650002024-06-13 3:37PM EDT165.000.020.000.000.00-3050.00%
ADBE240621P001700002024-06-10 12:39PM EDT170.000.220.000.000.00-1050.00%
ADBE240621P001750002024-06-10 11:51AM EDT175.000.010.000.000.00-15050.00%
ADBE240621P001800002023-12-13 12:24PM EDT180.000.070.000.090.00-452307.81%
ADBE240621P001850002024-06-10 10:37AM EDT185.000.010.000.000.00-2050.00%
ADBE240621P001900002024-06-10 10:37AM EDT190.000.010.000.000.00-100050.00%
ADBE240621P001950002024-06-10 1:03PM EDT195.000.010.000.000.00-2050.00%
ADBE240621P002000002024-06-13 3:57PM EDT200.000.030.000.000.00-10100.00%
ADBE240621P002100002024-06-13 12:37PM EDT210.000.040.000.000.00-1050.00%
ADBE240621P002200002024-06-13 1:00PM EDT220.000.040.000.000.00-72050.00%
ADBE240621P002300002024-06-13 1:37PM EDT230.000.050.000.000.00-10050.00%
ADBE240621P002400002024-06-14 3:39PM EDT240.000.010.000.000.00-2050.00%
ADBE240621P002500002024-06-04 2:40PM EDT250.000.080.000.000.00-2050.00%
ADBE240621P002550002024-05-30 10:40AM EDT255.000.030.000.000.00-1050.00%
ADBE240621P002600002024-06-13 3:53PM EDT260.000.110.000.000.00-3050.00%
ADBE240621P002650002024-05-30 10:40AM EDT265.000.030.000.000.00-1050.00%
ADBE240621P002700002024-05-20 10:58AM EDT270.000.120.000.000.00-1050.00%
ADBE240621P002750002024-06-03 11:01AM EDT275.000.060.000.000.00-1050.00%
ADBE240621P002800002024-06-13 3:05PM EDT280.000.100.000.000.00-2050.00%
ADBE240621P002850002024-05-07 9:35AM EDT285.000.250.000.500.00-127216.02%
ADBE240621P002900002024-06-13 9:50AM EDT290.000.120.000.000.00-27050.00%
ADBE240621P002950002024-06-13 10:10AM EDT295.000.230.000.000.00-1050.00%
ADBE240621P003000002024-06-14 10:20AM EDT300.000.010.000.000.00-18050.00%
ADBE240621P003100002024-06-14 3:42PM EDT310.000.010.000.000.00-90050.00%
ADBE240621P003200002024-06-14 3:01PM EDT320.000.010.000.000.00-7050.00%
ADBE240621P003250002024-06-14 3:37PM EDT325.000.030.000.000.00-4050.00%
ADBE240621P003300002024-06-14 11:57AM EDT330.000.030.000.000.00-33050.00%
ADBE240621P003350002024-06-14 3:02PM EDT335.000.010.000.000.00-2050.00%
ADBE240621P003375002024-06-14 3:02PM EDT337.500.01-0.000.00---50.00%
ADBE240621P003400002024-06-14 3:42PM EDT340.000.010.000.000.00-57050.00%
ADBE240621P003425002024-06-14 3:01PM EDT342.500.01-0.000.00---50.00%
ADBE240621P003450002024-06-03 10:06AM EDT345.000.570.000.000.00-15050.00%
ADBE240621P003500002024-06-14 1:34PM EDT350.000.010.000.000.00-287050.00%
ADBE240621P003550002024-06-14 10:07AM EDT355.000.010.000.000.00-3050.00%
ADBE240621P003575002024-06-14 3:13PM EDT357.500.100.000.000.00-1050.00%
ADBE240621P003600002024-06-14 3:31PM EDT360.000.070.000.000.00-103050.00%
ADBE240621P003625002024-06-14 10:37AM EDT362.500.010.000.000.00-2050.00%
ADBE240621P003650002024-06-14 2:11PM EDT365.000.020.000.000.00-46050.00%
ADBE240621P003675002024-06-14 9:44AM EDT367.500.010.000.000.00-1050.00%
ADBE240621P003700002024-06-14 3:01PM EDT370.000.050.000.000.00-107050.00%
ADBE240621P003725002024-06-14 9:37AM EDT372.500.020.000.000.00-3050.00%
ADBE240621P003750002024-06-14 3:06PM EDT375.000.070.000.000.00-138050.00%
ADBE240621P003775002024-06-13 3:58PM EDT377.501.700.000.000.00-5050.00%
ADBE240621P003800002024-06-14 3:56PM EDT380.000.040.000.000.00-210050.00%
ADBE240621P003825002024-06-14 1:53PM EDT382.500.110.000.000.00-2050.00%
ADBE240621P003850002024-06-14 3:58PM EDT385.000.080.000.000.00-127050.00%
ADBE240621P003875002024-06-14 11:16AM EDT387.500.020.000.000.00-6050.00%
ADBE240621P003900002024-06-14 3:20PM EDT390.000.050.000.000.00-291050.00%
ADBE240621P003925002024-06-14 3:13PM EDT392.500.040.000.000.00-21050.00%
ADBE240621P003950002024-06-14 3:05PM EDT395.000.040.000.000.00-82050.00%
ADBE240621P003975002024-06-14 3:13PM EDT397.500.060.000.000.00-74050.00%
ADBE240621P004000002024-06-14 3:47PM EDT400.000.100.000.000.00-743050.00%
ADBE240621P004025002024-06-14 1:45PM EDT402.500.080.000.000.00-30050.00%
ADBE240621P004050002024-06-14 3:27PM EDT405.000.040.000.000.00-103050.00%
ADBE240621P004075002024-06-14 10:47AM EDT407.500.040.000.000.00-535050.00%
ADBE240621P004100002024-06-14 3:44PM EDT410.000.100.000.000.00-1,161050.00%
ADBE240621P004125002024-06-14 12:06PM EDT412.500.100.000.000.00-15050.00%
ADBE240621P004150002024-06-14 3:39PM EDT415.000.080.000.000.00-391050.00%
ADBE240621P004175002024-06-14 3:50PM EDT417.500.060.000.000.00-23050.00%
ADBE240621P004200002024-06-14 3:58PM EDT420.000.090.000.000.00-667050.00%
ADBE240621P004225002024-06-14 1:49PM EDT422.500.100.000.000.00-21050.00%
ADBE240621P004250002024-06-14 3:54PM EDT425.000.100.000.000.00-1,327050.00%
ADBE240621P004275002024-06-14 3:52PM EDT427.500.140.000.000.00-81025.00%
ADBE240621P004300002024-06-14 3:28PM EDT430.000.100.000.000.00-521025.00%
ADBE240621P004325002024-06-14 2:15PM EDT432.500.240.000.000.00-510025.00%
ADBE240621P004350002024-06-14 3:29PM EDT435.000.130.000.000.00-362025.00%
ADBE240621P004375002024-06-14 3:42PM EDT437.500.100.000.000.00-8025.00%
ADBE240621P004400002024-06-14 3:51PM EDT440.000.170.000.000.00-552025.00%
ADBE240621P004425002024-06-14 1:34PM EDT442.500.150.000.000.00-10025.00%
ADBE240621P004450002024-06-14 3:55PM EDT445.000.120.000.000.00-264025.00%
ADBE240621P004475002024-06-14 3:46PM EDT447.500.110.000.000.00-46025.00%
ADBE240621P004500002024-06-14 3:56PM EDT450.000.170.000.000.00-563025.00%
ADBE240621P004525002024-06-14 3:01PM EDT452.500.140.000.000.00-44025.00%
ADBE240621P004550002024-06-14 3:59PM EDT455.000.190.000.000.00-452025.00%
ADBE240621P004575002024-06-14 3:58PM EDT457.500.180.000.000.00-112025.00%
ADBE240621P004600002024-06-14 3:59PM EDT460.000.220.000.000.00-1,250025.00%
ADBE240621P004625002024-06-14 2:38PM EDT462.500.180.000.000.00-105025.00%
ADBE240621P004650002024-06-14 3:59PM EDT465.000.180.000.000.00-277025.00%
ADBE240621P004675002024-06-14 3:01PM EDT467.500.230.000.000.00-52025.00%
ADBE240621P004700002024-06-14 3:59PM EDT470.000.260.000.000.00-796025.00%
ADBE240621P004725002024-06-14 12:19PM EDT472.500.300.000.000.00-52025.00%
ADBE240621P004750002024-06-14 3:46PM EDT475.000.280.000.000.00-350012.50%
ADBE240621P004775002024-06-14 3:57PM EDT477.500.380.000.000.00-14012.50%
ADBE240621P004800002024-06-14 3:59PM EDT480.000.360.000.000.00-915012.50%
ADBE240621P004825002024-06-14 3:23PM EDT482.500.500.000.000.00-102012.50%
ADBE240621P004850002024-06-14 3:57PM EDT485.000.450.000.000.00-864012.50%
ADBE240621P004875002024-06-14 3:59PM EDT487.500.520.000.000.00-129012.50%
ADBE240621P004900002024-06-14 3:59PM EDT490.000.550.000.000.00-1,808012.50%
ADBE240621P004925002024-06-14 3:42PM EDT492.500.740.000.000.00-31012.50%
ADBE240621P004950002024-06-14 3:43PM EDT495.000.900.000.000.00-585012.50%
ADBE240621P004975002024-06-14 3:59PM EDT497.500.930.000.000.00-118012.50%
ADBE240621P005000002024-06-14 3:59PM EDT500.001.140.000.000.00-3,303012.50%
ADBE240621P005025002024-06-14 3:59PM EDT502.501.380.000.000.00---6.25%
ADBE240621P005050002024-06-14 3:59PM EDT505.001.710.000.000.00-43106.25%
ADBE240621P005075002024-06-14 3:58PM EDT507.502.220.000.000.00---6.25%
ADBE240621P005100002024-06-14 3:58PM EDT510.002.560.000.000.00-77106.25%
ADBE240621P005125002024-06-14 3:47PM EDT512.503.200.000.000.00---6.25%
ADBE240621P005150002024-06-14 3:59PM EDT515.003.650.000.000.00-76303.13%
ADBE240621P005175002024-06-14 3:59PM EDT517.504.500.000.000.00---3.13%
ADBE240621P005200002024-06-14 3:59PM EDT520.005.200.000.000.00-1,54101.56%
ADBE240621P005225002024-06-14 3:58PM EDT522.506.530.000.000.00-52201.56%
ADBE240621P005250002024-06-14 3:59PM EDT525.007.450.000.000.00-1,75300.20%
ADBE240621P005275002024-06-14 3:59PM EDT527.508.900.000.000.00---0.00%
ADBE240621P005300002024-06-14 3:59PM EDT530.0010.200.000.000.00-41400.00%
ADBE240621P005325002024-06-14 3:43PM EDT532.5012.650.000.000.00---0.00%
ADBE240621P005350002024-06-14 3:55PM EDT535.0014.250.000.000.00-8600.00%
ADBE240621P005375002024-06-14 2:57PM EDT537.5016.800.000.000.00---0.00%
ADBE240621P005400002024-06-14 3:59PM EDT540.0017.400.000.000.00-39100.00%
ADBE240621P005425002024-06-14 9:49AM EDT542.5018.650.000.000.00---0.00%
ADBE240621P005450002024-06-14 11:25AM EDT545.0020.800.000.000.00-300.00%
ADBE240621P005475002024-06-14 11:58AM EDT547.5024.900.000.000.00---0.00%
ADBE240621P005500002024-06-14 3:58PM EDT550.0026.900.000.000.00-10200.00%
ADBE240621P005525002024-06-14 2:06PM EDT552.5027.850.000.000.00---0.00%
ADBE240621P005550002024-05-22 3:55PM EDT555.0073.570.000.000.00-100.00%
ADBE240621P005600002024-06-14 2:28PM EDT560.0035.350.000.000.00-800.00%
ADBE240621P005650002024-06-14 1:53PM EDT565.0041.500.000.000.00-100.00%
ADBE240621P005700002024-05-31 2:50PM EDT570.00137.450.000.000.00-7400.00%
ADBE240621P005750002024-04-02 12:52PM EDT575.0078.8597.05102.050.00--0281.72%
ADBE240621P005800002024-06-14 9:53AM EDT580.0051.750.000.000.00-2300.00%
ADBE240621P005850002024-04-08 11:29AM EDT585.00103.5590.8094.950.00-20225.50%
ADBE240621P005900002024-06-06 2:49PM EDT590.00128.150.000.000.00-9400.00%
ADBE240621P005950002024-04-16 10:44AM EDT595.00120.97109.65113.800.00-20275.08%
ADBE240621P006000002024-04-30 10:47AM EDT600.00128.30141.45146.700.00-10393.91%
ADBE240621P006100002024-06-06 2:36PM EDT610.00152.400.000.000.00-800.00%
ADBE240621P006150002024-06-03 3:38PM EDT615.00176.030.000.000.00-100.00%
ADBE240621P006200002024-06-11 3:53PM EDT620.00158.490.000.000.00-400.00%
ADBE240621P006250002024-06-11 3:53PM EDT625.00163.520.000.000.00-400.00%
ADBE240621P006300002024-06-14 10:21AM EDT630.00101.950.000.000.00-100.00%
ADBE240621P006350002024-05-22 3:03PM EDT635.00152.100.000.000.00-25000.00%
ADBE240621P006400002024-06-10 3:43PM EDT640.00182.370.000.000.00-100.00%
ADBE240621P006450002024-06-10 3:43PM EDT645.00187.390.000.000.00-100.00%
ADBE240621P006500002024-06-11 3:47PM EDT650.00188.800.000.000.00-200.00%
ADBE240621P006550002024-06-11 3:47PM EDT655.00193.820.000.000.00-200.00%
ADBE240621P006600002024-04-18 2:48PM EDT660.00186.63174.60178.850.00-20345.32%
ADBE240621P006650002024-04-16 3:50PM EDT665.00188.13179.70183.850.00--0350.33%
ADBE240621P006700002024-04-16 10:45AM EDT670.00196.00184.65188.850.00-40354.93%
ADBE240621P006800002024-03-13 9:38AM EDT680.00106.88200.65205.900.00-10392.57%
ADBE240621P006900002024-01-22 2:40PM EDT690.0092.75150.30156.250.00-11120.00%
ADBE240621P007000002024-04-08 11:29AM EDT700.00218.06204.90210.300.00-20340.19%
ADBE240621P007100002024-04-08 11:27AM EDT710.00226.96215.80221.000.00-20352.19%
ADBE240621P007200002024-03-18 11:25AM EDT720.00211.13242.20247.750.00-20434.98%
ADBE240621P007300002024-03-19 1:07PM EDT730.00212.89254.05259.150.00-20450.29%
ADBE240621P007350002024-04-10 3:14PM EDT735.00248.40249.00256.450.00--0415.04%
ADBE240621P007400002024-04-10 3:14PM EDT740.00253.38253.70261.450.00-10418.29%
ADBE240621P007450002024-04-04 3:53PM EDT745.00256.23255.90261.450.00-10404.31%
ADBE240621P007500002024-04-01 3:39PM EDT750.00249.16276.40283.250.00--0480.27%
ADBE240621P007600002024-03-28 3:48PM EDT760.00255.17279.45284.250.00-10452.83%
ADBE240621P007800002024-03-18 11:23AM EDT780.00270.80302.15308.400.00-20482.87%
ADBE240621P008000002024-03-21 12:51PM EDT800.00291.13330.15339.500.00-20539.11%
ADBE240621P008200002024-03-18 11:29AM EDT820.00310.71342.15348.350.00-20510.59%
ADBE240621P008400002023-11-20 3:42PM EDT840.00226.00239.65245.800.00-400.00%
ADBE240621P008600002024-03-13 3:43PM EDT860.00285.14382.70388.850.00-200538.68%
ADBE240621P008800002024-03-13 3:57PM EDT880.00305.46403.55408.300.00--0551.54%
ADBE240621P009000002024-03-18 11:25AM EDT900.00391.09422.15426.950.00-20556.97%
ADBE240621P009200002024-03-18 11:23AM EDT920.00410.75442.15446.650.00-20567.60%
ADBE240621P009400002024-03-14 11:10AM EDT940.00365.80463.55468.000.00-20584.96%