Deutsche Märkte geschlossen

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
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240920C002300002024-06-04 2:48PM EDT230.00223.25294.90301.900.00-1194.14%
ADBE240920C002500002024-06-12 3:28PM EDT250.00216.00275.20282.200.00--187.28%
ADBE240920C002700002024-06-14 12:30PM EDT270.00261.30198.10207.00+18.85+7.77%120.00%
ADBE240920C002950002024-05-29 3:58PM EDT295.00188.37231.00238.000.00--4173.47%
ADBE240920C003000002024-06-13 3:13PM EDT300.00163.95226.10233.100.00-114072.05%
ADBE240920C003100002024-06-11 3:20PM EDT310.00157.63217.75223.300.00--171.72%
ADBE240920C003300002024-05-31 1:28PM EDT330.00117.60198.25203.800.00-121266.17%
ADBE240920C003400002024-06-05 3:57PM EDT340.00124.56186.85193.950.00--1060.91%
ADBE240920C003450002024-05-30 3:33PM EDT345.00112.48182.00189.100.00-1159.69%
ADBE240920C003500002024-06-14 9:58AM EDT350.00184.21178.60184.20+66.25+56.16%1660.38%
ADBE240920C003550002024-06-11 10:27AM EDT355.00110.11173.75179.400.00-1359.16%
ADBE240920C003600002024-06-05 3:57PM EDT360.00106.58168.85174.550.00-101357.81%
ADBE240920C003650002024-06-11 10:27AM EDT365.00101.19164.00169.700.00-1456.52%
ADBE240920C003700002024-06-10 11:29AM EDT370.0098.94157.70164.900.00-1653.55%
ADBE240920C003750002024-05-28 11:21AM EDT375.00110.88152.85160.050.00-2552.31%
ADBE240920C003800002024-06-14 11:51AM EDT380.00151.80148.05156.80+61.41+67.94%24652.93%
ADBE240920C003850002024-05-28 11:21AM EDT385.00102.28144.75150.500.00-2351.74%
ADBE240920C003900002024-06-12 2:07PM EDT390.0086.00140.00145.750.00-1450.64%
ADBE240920C003950002024-06-14 9:45AM EDT395.00137.60135.25141.00+57.40+71.57%2554.90%
ADBE240920C004000002024-06-14 12:40PM EDT400.00133.70130.50136.30+55.45+70.86%63253.70%
ADBE240920C004050002024-06-14 10:27AM EDT405.00126.95125.85131.65+56.95+81.36%1352.57%
ADBE240920C004100002024-06-04 2:02PM EDT410.0059.25121.15126.550.00-11350.68%
ADBE240920C004150002024-05-06 2:05PM EDT415.0096.9562.4065.500.00-130.00%
ADBE240920C004200002024-06-14 9:30AM EDT420.00120.11111.95117.40+67.66+129.00%1448.61%
ADBE240920C004250002024-06-14 9:31AM EDT425.00115.87107.45112.90+52.37+82.47%12047.65%
ADBE240920C004300002024-06-14 3:18PM EDT430.00105.10103.00108.40+49.80+90.05%144346.65%
ADBE240920C004350002024-06-14 12:15PM EDT435.00101.9598.55104.00+49.71+95.16%3845.77%
ADBE240920C004400002024-06-14 10:03AM EDT440.0097.0096.5598.55+48.60+100.41%146743.41%
ADBE240920C004450002024-06-14 12:07PM EDT445.0091.6792.2093.35+42.67+87.08%232641.42%
ADBE240920C004500002024-06-14 2:45PM EDT450.0089.2588.0589.10+46.97+111.09%3912340.69%
ADBE240920C004550002024-06-14 2:35PM EDT455.0084.3983.8585.05+43.84+108.11%146140.17%
ADBE240920C004600002024-06-14 3:45PM EDT460.0079.7679.9581.35+41.51+108.52%8617540.00%
ADBE240920C004650002024-06-14 3:45PM EDT465.0075.8376.0077.15+40.34+113.67%1013339.15%
ADBE240920C004700002024-06-14 3:29PM EDT470.0072.0072.2073.30+38.76+116.61%13594038.65%
ADBE240920C004750002024-06-14 3:09PM EDT475.0067.8768.3070.30+36.78+118.30%1811939.01%
ADBE240920C004800002024-06-14 3:18PM EDT480.0065.0064.7065.60+36.34+126.80%2731237.42%
ADBE240920C004850002024-06-14 12:41PM EDT485.0061.6860.8062.50+35.28+133.64%1015237.50%
ADBE240920C004900002024-06-14 2:54PM EDT490.0058.4557.6558.55+33.50+134.27%3230836.59%
ADBE240920C004950002024-06-14 2:55PM EDT495.0055.1853.9055.90+31.73+135.31%719936.93%
ADBE240920C005000002024-06-14 3:58PM EDT500.0051.3051.1552.60+29.55+135.86%29075736.51%
ADBE240920C005050002024-06-14 1:20PM EDT505.0048.1148.0049.40+27.96+138.76%3027636.10%
ADBE240920C005100002024-06-14 3:47PM EDT510.0045.1944.6545.90+27.29+152.46%1901,29035.32%
ADBE240920C005150002024-06-14 2:56PM EDT515.0042.4541.1542.85+25.30+147.52%98834.89%
ADBE240920C005200002024-06-14 3:48PM EDT520.0039.8038.4540.45+23.85+149.53%6753934.97%
ADBE240920C005250002024-06-14 3:55PM EDT525.0036.7536.4037.40+22.73+162.13%7221234.35%
ADBE240920C005300002024-06-14 3:59PM EDT530.0034.5033.3535.20+21.66+168.69%18911334.42%
ADBE240920C005350002024-06-14 3:01PM EDT535.0031.6531.8532.40+19.88+168.90%5226933.84%
ADBE240920C005400002024-06-14 3:14PM EDT540.0029.7529.5530.40+18.70+169.23%10247233.90%
ADBE240920C005450002024-06-14 3:55PM EDT545.0027.3327.3528.65+17.33+173.30%4642634.10%
ADBE240920C005500002024-06-14 3:59PM EDT550.0025.6524.3026.00+16.25+172.87%3,9974,18433.37%
ADBE240920C005550002024-06-14 3:48PM EDT555.0023.5323.4027.75+14.93+173.60%2926236.68%
ADBE240920C005600002024-06-14 3:57PM EDT560.0021.9021.6023.90+13.95+175.47%21818134.64%
ADBE240920C005650002024-06-14 3:59PM EDT565.0020.2519.8522.65+13.25+189.29%9325634.98%
ADBE240920C005700002024-06-14 1:28PM EDT570.0018.4118.2520.15+11.41+163.00%6511934.01%
ADBE240920C005750002024-06-14 3:21PM EDT575.0017.1516.7518.70+11.61+209.57%288633.97%
ADBE240920C005800002024-06-14 3:59PM EDT580.0015.6515.3515.95+10.67+214.26%9612232.49%
ADBE240920C005850002024-06-14 11:33AM EDT585.0014.1014.0514.50+10.43+284.20%1415132.24%
ADBE240920C005900002024-06-14 10:39AM EDT590.0013.3112.7013.70+8.93+203.88%2221732.60%
ADBE240920C005950002024-06-14 1:34PM EDT595.0011.7511.7512.55+8.45+256.06%105132.50%
ADBE240920C006000002024-06-14 3:59PM EDT600.0010.9010.8511.00+6.82+167.16%4,6311,13531.84%
ADBE240920C006050002024-06-14 2:44PM EDT605.0010.009.7510.10+5.70+132.56%125731.84%
ADBE240920C006100002024-06-14 2:47PM EDT610.009.048.909.20+6.34+234.81%168731.76%
ADBE240920C006150002024-06-14 2:00PM EDT615.008.208.109.00+5.75+234.69%106232.53%
ADBE240920C006200002024-06-14 3:48PM EDT620.007.607.307.65+4.92+183.58%13114931.68%
ADBE240920C006250002024-06-14 12:36PM EDT625.006.706.656.95+4.70+235.00%335631.62%
ADBE240920C006300002024-06-14 2:44PM EDT630.006.255.856.30+4.37+232.45%5821931.56%
ADBE240920C006350002024-06-14 9:46AM EDT635.004.655.405.75+2.60+126.83%7412831.57%
ADBE240920C006400002024-06-14 10:26AM EDT640.005.164.855.30+3.31+178.92%12759331.69%
ADBE240920C006450002024-06-14 10:14AM EDT645.004.304.404.75+3.04+241.27%5715331.55%
ADBE240920C006500002024-06-14 3:51PM EDT650.004.103.954.20+2.24+120.43%4713431.33%
ADBE240920C006550002024-06-14 12:31PM EDT655.002.833.554.45+1.79+172.12%29732.61%
ADBE240920C006600002024-06-14 1:08PM EDT660.003.272.903.65+2.41+280.23%27531.76%
ADBE240920C006650002024-06-14 9:52AM EDT665.003.102.643.30+2.25+264.71%149531.74%
ADBE240920C006700002024-06-14 9:49AM EDT670.002.852.293.90+1.05+58.33%224133.81%
ADBE240920C006750002024-06-14 9:30AM EDT675.003.551.993.30+2.39+206.03%12733.20%
ADBE240920C006800002024-06-14 9:30AM EDT680.003.251.862.45+2.58+385.07%17331.74%
ADBE240920C006850002024-06-14 10:42AM EDT685.002.001.592.42+0.65+48.15%2032.34%
ADBE240920C006900002024-06-13 3:35PM EDT690.002.221.452.61+1.66+296.43%16033.55%
ADBE240920C006950002024-06-14 9:35AM EDT695.002.691.261.75+2.24+497.78%16231.55%
ADBE240920C007000002024-06-14 3:58PM EDT700.001.401.201.60+0.78+125.81%3,22812231.64%
ADBE240920C007050002024-05-13 11:49AM EDT705.001.650.151.350.00-11931.27%
ADBE240920C007100002024-05-14 3:32PM EDT710.000.870.012.000.00-213434.29%
ADBE240920C007150002024-05-31 10:28AM EDT715.000.520.561.880.00-22834.49%
ADBE240920C007200002024-05-31 11:07AM EDT720.000.450.471.760.00-19234.67%
ADBE240920C007250002024-05-10 10:41AM EDT725.001.100.140.840.00-11731.08%
ADBE240920C007300002024-05-09 2:55PM EDT730.001.050.130.820.00-12731.49%
ADBE240920C007350002024-06-05 2:50PM EDT735.000.350.361.480.00-23735.32%
ADBE240920C007400002024-05-07 10:32AM EDT740.001.050.110.780.00-11132.31%
ADBE240920C007450002024-03-12 12:57PM EDT745.0014.950.621.880.00-31638.04%
ADBE240920C007500002024-06-14 10:07AM EDT750.001.410.270.69+1.06+302.86%222932.74%
ADBE240920C007550002024-03-28 10:49AM EDT755.002.540.291.040.00-114335.41%
ADBE240920C007600002024-06-14 9:35AM EDT760.001.730.211.11+0.03+1.76%26436.30%
ADBE240920C007650002024-03-28 11:11AM EDT765.002.060.250.950.00-907235.94%
ADBE240920C007700002024-03-28 10:49AM EDT770.002.080.220.920.00-263436.26%
ADBE240920C007750002024-04-23 9:32AM EDT775.000.420.000.000.00-11512.50%
ADBE240920C007800002024-06-14 10:34AM EDT780.000.400.040.56-0.12-23.08%12734.67%
ADBE240920C007850002024-03-11 9:42AM EDT785.009.150.000.000.00-14112.50%
ADBE240920C007900002024-05-21 10:46AM EDT790.000.330.020.850.00-12437.79%
ADBE240920C007950002024-05-29 2:58PM EDT795.000.340.010.660.00-21036.89%
ADBE240920C008000002024-06-14 12:58PM EDT800.000.690.100.77+0.19+38.00%213138.18%
ADBE240920C008050002024-05-29 2:53PM EDT805.000.260.090.760.00-2638.59%
ADBE240920C008100002024-06-14 12:59PM EDT810.000.630.080.73-4.62-88.00%12238.82%
ADBE240920C008150002024-03-13 12:36PM EDT815.008.760.141.040.00-101841.37%
ADBE240920C008200002024-05-29 11:01AM EDT820.000.250.070.680.00-63739.33%
ADBE240920C008250002024-06-14 9:35AM EDT825.001.470.060.66+0.67+83.75%11039.62%
ADBE240920C008300002024-05-15 3:00PM EDT830.000.310.010.640.00-13139.89%
ADBE240920C008400002024-03-18 11:46AM EDT840.001.400.121.480.00-12146.14%
ADBE240920C008600002024-06-14 1:42PM EDT860.000.010.030.54-1.94-99.49%13541.50%
ADBE240920C008800002024-06-13 3:59PM EDT880.000.100.020.500.00-65742.70%
ADBE240920C009000002024-06-14 9:55AM EDT900.000.290.010.25+0.14+93.33%1612040.77%
ADBE240920C009200002024-06-10 9:35AM EDT920.000.100.000.440.00-371945.07%
ADBE240920C009400002024-06-14 3:18PM EDT940.000.050.050.20-0.01-16.67%5946242.58%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADBE240920P002300002024-06-12 9:30AM EDT230.000.150.000.440.00-2363.53%
ADBE240920P002400002024-06-06 11:58AM EDT240.000.470.000.460.00--160.74%
ADBE240920P002500002024-06-11 11:28AM EDT250.000.160.000.470.00-15557.96%
ADBE240920P002600002024-06-11 11:28AM EDT260.000.240.010.490.00-13655.52%
ADBE240920P002700002024-06-14 10:02AM EDT270.000.320.020.51-0.03-8.57%528853.13%
ADBE240920P002750002024-06-12 1:57PM EDT275.000.380.010.520.00-213951.76%
ADBE240920P002800002024-06-12 9:30AM EDT280.000.400.000.530.00-13550.44%
ADBE240920P002850002024-03-22 11:50AM EDT285.001.250.582.650.00-213163.95%
ADBE240920P002900002024-06-14 11:09AM EDT290.000.290.000.57-0.32-52.46%11752.91%
ADBE240920P002950002024-02-22 10:38AM EDT295.001.821.411.780.00-12160.64%
ADBE240920P003000002024-06-14 2:57PM EDT300.000.260.040.62-0.47-64.38%716350.79%
ADBE240920P003050002024-06-14 3:40PM EDT305.000.250.070.64-2.00-88.89%61049.68%
ADBE240920P003100002024-06-14 9:33AM EDT310.000.800.100.67-0.46-36.51%101848.68%
ADBE240920P003150002024-06-14 9:52AM EDT315.000.320.080.70-1.14-78.08%11447.66%
ADBE240920P003200002024-06-13 3:51PM EDT320.001.370.090.730.00-352746.66%
ADBE240920P003250002024-05-09 2:06PM EDT325.001.840.891.790.00-1450.10%
ADBE240920P003300002024-06-14 3:30PM EDT330.000.430.260.80-0.89-67.42%54344.70%
ADBE240920P003350002024-06-14 1:13PM EDT335.000.410.140.85-2.32-84.98%1943.85%
ADBE240920P003400002024-06-10 12:08PM EDT340.000.800.160.89-1.06-56.99%203342.90%
ADBE240920P003450002024-06-14 9:35AM EDT345.000.600.180.95-1.90-76.00%61942.09%
ADBE240920P003500002024-06-14 12:31PM EDT350.000.540.201.01-2.09-79.47%986141.26%
ADBE240920P003550002024-06-14 9:34AM EDT355.000.790.231.08-2.07-72.38%21840.47%
ADBE240920P003600002024-06-14 3:39PM EDT360.001.020.261.16-2.78-73.16%245339.71%
ADBE240920P003650002024-06-14 11:16AM EDT365.000.780.311.26-3.22-80.50%218639.04%
ADBE240920P003700002024-06-14 11:50AM EDT370.000.780.351.36-3.37-81.20%65338.33%
ADBE240920P003750002024-06-14 12:31PM EDT375.000.900.401.00-4.24-82.49%1719835.08%
ADBE240920P003800002024-06-14 12:38PM EDT380.001.200.461.62-5.03-80.74%54496537.07%
ADBE240920P003850002024-06-14 1:19PM EDT385.001.350.551.78-4.95-78.57%313636.51%
ADBE240920P003900002024-06-14 1:19PM EDT390.001.070.711.96-6.51-85.88%9438635.96%
ADBE240920P003950002024-06-14 10:43AM EDT395.001.581.202.16-7.33-82.27%7418035.43%
ADBE240920P004000002024-06-14 2:57PM EDT400.001.831.082.39-8.47-82.23%2356234.92%
ADBE240920P004050002024-06-14 2:17PM EDT405.002.081.312.65-7.83-79.01%37034.45%
ADBE240920P004100002024-06-14 2:57PM EDT410.002.352.192.35-10.55-81.78%5020732.23%
ADBE240920P004150002024-06-14 2:20PM EDT415.002.552.442.69-11.82-82.25%1724331.97%
ADBE240920P004200002024-06-14 3:27PM EDT420.003.002.863.05-12.60-80.77%451,24731.66%
ADBE240920P004250002024-06-14 12:59PM EDT425.003.303.253.65-13.90-80.81%1619231.82%
ADBE240920P004300002024-06-14 2:22PM EDT430.003.803.753.90-15.30-80.10%1965331.04%
ADBE240920P004350002024-06-14 3:01PM EDT435.004.354.204.40-15.93-78.55%1242030.74%
ADBE240920P004400002024-06-14 11:59AM EDT440.004.834.805.00-17.62-78.49%3364630.53%
ADBE240920P004450002024-06-14 3:01PM EDT445.005.625.455.65-18.10-76.31%330430.29%
ADBE240920P004500002024-06-14 3:18PM EDT450.006.536.156.40-20.16-75.53%1361,83130.10%
ADBE240920P004550002024-06-14 9:59AM EDT455.007.156.907.25-21.45-75.00%1228829.95%
ADBE240920P004600002024-06-14 2:55PM EDT460.007.957.658.05-23.61-74.81%4235329.61%
ADBE240920P004650002024-06-14 12:30PM EDT465.008.508.809.80-26.36-75.62%1636730.44%
ADBE240920P004700002024-06-14 3:19PM EDT470.0010.159.8010.15-27.40-72.97%8428229.27%
ADBE240920P004750002024-06-14 12:47PM EDT475.0011.3010.7012.85-29.30-72.17%1832830.91%
ADBE240920P004800002024-06-14 3:18PM EDT480.0012.7212.0512.70-30.23-70.38%4080629.00%
ADBE240920P004850002024-06-14 2:27PM EDT485.0013.7013.4013.95-32.95-70.63%1115228.66%
ADBE240920P004900002024-06-14 3:22PM EDT490.0015.3015.0015.45-34.05-69.00%10412728.48%
ADBE240920P004950002024-06-14 11:21AM EDT495.0016.2416.2517.25-34.81-68.19%3822528.49%
ADBE240920P005000002024-06-14 3:58PM EDT500.0018.6518.3018.80-37.45-66.76%5248128.12%
ADBE240920P005050002024-06-14 3:09PM EDT505.0020.0019.5521.30-39.65-66.47%810328.57%
ADBE240920P005100002024-06-14 3:01PM EDT510.0022.5521.9022.55-36.48-61.80%64728127.67%
ADBE240920P005150002024-06-14 12:48PM EDT515.0024.6923.9024.90-40.41-62.07%310327.72%
ADBE240920P005200002024-06-14 2:03PM EDT520.0026.5626.2027.70-43.24-61.95%5036828.06%
ADBE240920P005250002024-06-14 3:10PM EDT525.0029.0028.5032.15-42.25-59.30%985929.80%
ADBE240920P005300002024-06-14 3:37PM EDT530.0031.7531.0531.60-42.95-57.50%397626.80%
ADBE240920P005350002024-06-14 2:18PM EDT535.0034.1333.7034.45-59.67-63.61%1016226.81%
ADBE240920P005400002024-06-14 2:57PM EDT540.0036.9036.4037.85-48.20-56.64%7319927.22%
ADBE240920P005450002024-06-14 1:52PM EDT545.0039.5038.8539.95-51.50-56.59%336626.29%
ADBE240920P005500002024-06-14 1:39PM EDT550.0042.9042.1043.45-51.60-54.60%3826526.55%
ADBE240920P005550002024-06-14 1:53PM EDT555.0045.7044.9046.35-57.16-55.57%307526.12%
ADBE240920P005600002024-06-14 1:27PM EDT560.0048.6547.7551.40-65.46-57.37%19227.70%
ADBE240920P005650002024-06-04 2:16PM EDT565.00120.4750.6552.600.00-2314725.30%
ADBE240920P005700002024-06-13 9:43AM EDT570.00116.0254.7056.500.00-923125.49%
ADBE240920P005750002024-06-14 2:47PM EDT575.0059.0057.1559.85-52.80-47.23%29024.97%
ADBE240920P005800002024-06-13 10:34AM EDT580.00126.3761.3563.550.00-17424.69%
ADBE240920P005850002024-05-28 9:45AM EDT585.00114.3565.7567.600.00-21124.70%
ADBE240920P005900002024-06-14 2:47PM EDT590.0070.4069.4071.15-56.87-44.68%211123.93%
ADBE240920P005950002024-05-01 10:14AM EDT595.00132.90145.90154.700.00-134697.92%
ADBE240920P006000002024-06-14 9:31AM EDT600.0075.0077.2579.70-70.42-48.43%1323.91%
ADBE240920P006050002024-05-30 3:13PM EDT605.00156.3081.5083.950.00-100223.67%
ADBE240920P006100002024-05-31 2:49PM EDT610.00172.8086.1588.300.00-6223.46%
ADBE240920P006150002024-06-14 9:53AM EDT615.0089.1787.9097.00-78.76-46.90%1130.24%
ADBE240920P006200002024-06-14 3:37PM EDT620.0097.5094.6597.25-75.45-43.63%2123.07%
ADBE240920P006250002024-06-14 10:03AM EDT625.00101.7998.95103.40-76.57-42.93%1126.27%
ADBE240920P006300002024-05-07 3:30PM EDT630.00136.22169.60173.950.00-98094.76%
ADBE240920P006350002024-05-31 2:49PM EDT635.00202.60105.60114.350.00-10729.73%
ADBE240920P006400002024-03-18 9:31AM EDT640.00143.95161.00169.550.00-1081.73%
ADBE240920P006450002024-06-14 10:13AM EDT645.00120.45115.25124.35-64.55-34.89%2231.42%
ADBE240920P006500002024-04-08 12:23PM EDT650.00169.15154.75161.400.00-30067.20%
ADBE240920P006550002024-03-27 2:04PM EDT655.00152.90173.05181.850.00-1082.48%
ADBE240920P006600002024-06-14 1:08PM EDT660.00134.72132.90139.35+9.47+7.56%1233.85%
ADBE240920P006650002024-03-12 12:03PM EDT665.00110.85177.95185.850.00-2079.27%
ADBE240920P006700002024-03-12 12:04PM EDT670.00114.75183.00191.700.00-2080.78%
ADBE240920P006750002024-02-20 3:16PM EDT675.00143.40160.85168.000.00-1751.50%
ADBE240920P006800002024-03-04 1:11PM EDT680.00124.75178.80186.950.00-1067.98%
ADBE240920P006850002023-12-15 11:52AM EDT685.00111.22101.25103.500.00-230.00%
ADBE240920P006900002024-02-29 2:12PM EDT690.00136.05183.20189.650.00-5062.70%
ADBE240920P006950002024-03-07 4:47PM EDT695.00147.50206.60213.150.00-4083.40%
ADBE240920P007000002024-02-20 3:35PM EDT700.00164.63185.05192.500.00-1054.99%
ADBE240920P007050002024-04-24 3:47PM EDT705.00227.84227.60234.100.00-1096.24%
ADBE240920P007100002024-06-05 2:58PM EDT710.00252.74182.85189.400.00-1041.38%
ADBE240920P007150002024-05-31 3:45PM EDT715.00275.17187.85194.400.00-1042.07%
ADBE240920P007200002024-05-22 3:38PM EDT720.00236.70192.85199.400.00-2042.76%
ADBE240920P007250002023-11-29 12:31PM EDT725.00121.85132.65135.400.00-2120.00%
ADBE240920P007300002024-05-07 12:42PM EDT730.00234.61267.55273.950.00-220115.38%
ADBE240920P007350002024-05-07 1:06PM EDT735.00239.20274.90278.950.00--0117.43%
ADBE240920P007400002024-05-07 12:34PM EDT740.00244.26277.55283.950.00--0117.24%
ADBE240920P007500002024-05-07 3:30PM EDT750.00256.08287.55293.950.00--0119.05%
ADBE240920P007550002024-05-07 1:14PM EDT755.00261.85292.55298.950.00--0119.95%
ADBE240920P007600002023-12-19 12:15PM EDT760.00153.75163.65170.850.00--00.00%
ADBE240920P008000002023-12-21 3:00PM EDT800.00202.90185.00193.000.00--00.00%
ADBE240920P008600002023-12-12 3:45PM EDT860.00229.77259.85266.800.00--00.00%
ADBE240920P009000002023-12-20 3:15PM EDT900.00295.71284.10293.000.00--00.00%
ADBE240920P009200002023-12-12 3:45PM EDT920.00289.29319.80326.800.00--00.00%