Deutsche Märkte öffnen in 4 Stunden 2 Minuten
Nikkei 225
32.163,71 -151,34 (-0,47%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Bitcoin EUR
24.821,08 -112,12 (-0,45%) CMC Crypto 200
561,49 -2,33 (-0,41%) Nasdaq Compositive
13.063,61 -207,71 (-1,57%) S&P 500
4.273,53 -63,91 (-1,47%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240119C00140000 | 2023-06-01 1:43PM EDT | 140.00 | 291.43 | 350.20 | 355.30 | 0.00 | - | 2 | 54 | 0.00% |
| ADBE240119C00145000 | 2023-09-07 1:22PM EDT | 145.00 | 419.50 | 361.35 | 366.05 | 0.00 | - | 1 | 6 | 122.22% |
| ADBE240119C00150000 | 2023-05-31 2:43PM EDT | 150.00 | 274.44 | 340.45 | 346.65 | 0.00 | - | - | 1 | 0.00% |
| ADBE240119C00155000 | 2023-02-02 12:37PM EDT | 155.00 | 248.90 | 195.75 | 200.35 | 0.00 | - | - | 1 | 0.00% |
| ADBE240119C00165000 | 2023-05-31 2:33PM EDT | 165.00 | 260.53 | 326.40 | 331.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE240119C00170000 | 2023-05-31 2:32PM EDT | 170.00 | 255.84 | 323.05 | 325.75 | 0.00 | - | 2 | 20 | 0.00% |
| ADBE240119C00175000 | 2023-07-25 11:19AM EDT | 175.00 | 352.50 | 338.45 | 343.35 | 0.00 | - | 2 | 0 | 142.26% |
| ADBE240119C00180000 | 2023-03-01 12:00PM EDT | 180.00 | 155.25 | 209.50 | 219.00 | 0.00 | - | 4 | 4 | 0.00% |
| ADBE240119C00185000 | 2023-05-09 12:36PM EDT | 185.00 | 167.73 | 257.30 | 262.50 | 0.00 | - | 1 | 41 | 0.00% |
| ADBE240119C00190000 | 2023-05-31 12:19PM EDT | 190.00 | 233.20 | 302.20 | 307.75 | 0.00 | - | 2 | 11 | 0.00% |
| ADBE240119C00195000 | 2023-04-24 12:59PM EDT | 195.00 | 189.95 | 178.60 | 181.10 | 0.00 | - | 1 | 17 | 0.00% |
| ADBE240119C00200000 | 2023-08-29 11:23AM EDT | 200.00 | 343.25 | 308.10 | 312.35 | 0.00 | - | 1 | 65 | 102.12% |
| ADBE240119C00210000 | 2023-08-16 9:43AM EDT | 210.00 | 313.27 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| ADBE240119C00220000 | 2023-03-08 12:39PM EDT | 220.00 | 143.15 | 170.00 | 175.15 | 0.00 | - | 1 | 32 | 0.00% |
| ADBE240119C00230000 | 2023-07-03 10:08AM EDT | 230.00 | 259.95 | 302.85 | 307.70 | 0.00 | - | 2 | 38 | 157.56% |
| ADBE240119C00240000 | 2023-09-22 3:32PM EDT | 240.00 | 280.37 | 269.30 | 273.65 | 0.00 | - | 1 | 30 | 89.45% |
| ADBE240119C00250000 | 2023-07-05 10:10AM EDT | 250.00 | 241.96 | 279.80 | 284.55 | 0.00 | - | 2 | 30 | 137.93% |
| ADBE240119C00255000 | 2023-05-31 1:40PM EDT | 255.00 | 178.35 | 240.30 | 244.55 | 0.00 | - | - | 2 | 0.00% |
| ADBE240119C00260000 | 2023-08-16 9:57AM EDT | 260.00 | 266.70 | 270.20 | 273.20 | 0.00 | - | 1 | 30 | 130.97% |
| ADBE240119C00265000 | 2023-05-31 1:40PM EDT | 265.00 | 169.60 | 230.45 | 236.05 | 0.00 | - | - | 11 | 0.00% |
| ADBE240119C00270000 | 2023-09-15 9:51AM EDT | 270.00 | 267.22 | 240.00 | 244.80 | 0.00 | - | 1 | 20 | 80.37% |
| ADBE240119C00275000 | 2023-08-24 10:55AM EDT | 275.00 | 252.71 | 239.55 | 247.10 | 0.00 | - | 1 | 112 | 94.56% |
| ADBE240119C00280000 | 2023-06-30 12:12PM EDT | 280.00 | 220.29 | 252.60 | 261.00 | 0.00 | - | 2 | 28 | 128.93% |
| ADBE240119C00285000 | 2023-09-08 12:32PM EDT | 285.00 | 282.00 | 225.30 | 229.65 | 0.00 | - | 8 | 11 | 74.80% |
| ADBE240119C00290000 | 2023-09-26 10:20AM EDT | 290.00 | 220.72 | 220.80 | 225.10 | -19.98 | -8.30% | 3 | 101 | 74.33% |
| ADBE240119C00295000 | 2023-09-12 9:45AM EDT | 295.00 | 268.38 | 215.70 | 220.20 | 0.00 | - | 4 | 25 | 72.46% |
| ADBE240119C00300000 | 2023-09-20 11:45AM EDT | 300.00 | 253.00 | 211.00 | 216.00 | 0.00 | - | 7 | 171 | 72.12% |
| ADBE240119C00305000 | 2023-06-01 1:34PM EDT | 305.00 | 139.60 | 192.50 | 198.70 | 0.00 | - | 5 | 6 | 0.00% |
| ADBE240119C00310000 | 2023-09-15 2:30PM EDT | 310.00 | 222.01 | 201.30 | 205.90 | 0.00 | - | 1 | 120 | 68.72% |
| ADBE240119C00315000 | 2023-05-31 2:19PM EDT | 315.00 | 125.88 | 183.55 | 188.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE240119C00320000 | 2023-09-25 12:20PM EDT | 320.00 | 197.60 | 190.20 | 194.90 | 0.00 | - | 10 | 250 | 62.46% |
| ADBE240119C00325000 | 2023-07-28 2:20PM EDT | 325.00 | 211.60 | 206.55 | 213.60 | 0.00 | - | 1 | 22 | 102.39% |
| ADBE240119C00330000 | 2023-09-12 10:42AM EDT | 330.00 | 230.44 | 182.05 | 186.55 | 0.00 | - | 1 | 306 | 63.32% |
| ADBE240119C00335000 | 2023-08-18 10:04AM EDT | 335.00 | 182.42 | 200.20 | 204.70 | 0.00 | - | 3 | 41 | 101.12% |
| ADBE240119C00340000 | 2023-09-01 12:58PM EDT | 340.00 | 232.45 | 172.15 | 175.75 | 0.00 | - | 2 | 279 | 59.09% |
| ADBE240119C00345000 | 2023-08-10 10:07AM EDT | 345.00 | 189.35 | 220.80 | 227.80 | 0.00 | - | 1 | 3 | 139.15% |
| ADBE240119C00350000 | 2023-09-22 9:42AM EDT | 350.00 | 170.00 | 162.80 | 168.65 | 0.00 | - | 1 | 729 | 59.42% |
| ADBE240119C00355000 | 2023-07-31 10:27AM EDT | 355.00 | 204.05 | 199.45 | 203.15 | 0.00 | - | 1 | 13 | 116.68% |
| ADBE240119C00360000 | 2023-09-14 10:04AM EDT | 360.00 | 194.57 | 153.50 | 157.20 | 0.00 | - | 2 | 474 | 55.29% |
| ADBE240119C00365000 | 2023-09-21 1:57PM EDT | 365.00 | 162.37 | 148.50 | 154.60 | 0.00 | - | 1 | 7 | 55.85% |
| ADBE240119C00370000 | 2023-09-26 1:38PM EDT | 370.00 | 142.65 | 144.00 | 150.15 | -6.35 | -4.26% | 10 | 434 | 55.08% |
| ADBE240119C00375000 | 2023-09-26 1:34PM EDT | 375.00 | 139.00 | 139.85 | 145.60 | -11.88 | -7.87% | 5 | 37 | 54.49% |
| ADBE240119C00380000 | 2023-09-18 10:05AM EDT | 380.00 | 158.00 | 135.55 | 138.40 | 0.00 | - | 1 | 647 | 51.54% |
| ADBE240119C00385000 | 2023-09-25 2:56PM EDT | 385.00 | 136.20 | 128.80 | 133.95 | 0.00 | - | 1 | 28 | 53.04% |
| ADBE240119C00390000 | 2023-09-26 11:10AM EDT | 390.00 | 128.35 | 126.90 | 129.40 | -36.90 | -22.33% | 1 | 736 | 50.09% |
| ADBE240119C00395000 | 2023-09-21 10:20AM EDT | 395.00 | 138.47 | 120.10 | 125.10 | 0.00 | - | 8 | 18 | 51.33% |
| ADBE240119C00400000 | 2023-09-25 1:35PM EDT | 400.00 | 123.30 | 118.15 | 120.60 | 0.00 | - | 2 | 918 | 50.32% |
| ADBE240119C00405000 | 2023-09-15 11:00AM EDT | 405.00 | 132.62 | 112.35 | 118.70 | 0.00 | - | 1 | 23 | 52.80% |
| ADBE240119C00410000 | 2023-09-26 10:11AM EDT | 410.00 | 108.00 | 110.30 | 112.35 | -5.02 | -4.44% | 4 | 1,024 | 49.23% |
| ADBE240119C00415000 | 2023-09-25 12:20PM EDT | 415.00 | 110.90 | 102.25 | 107.65 | 0.00 | - | 1 | 132 | 47.86% |
| ADBE240119C00420000 | 2023-09-26 9:32AM EDT | 420.00 | 103.46 | 101.35 | 104.10 | -3.74 | -3.49% | 1 | 3,972 | 47.92% |
| ADBE240119C00425000 | 2023-09-15 11:00AM EDT | 425.00 | 115.50 | 97.45 | 98.75 | 0.00 | - | 3 | 58 | 45.71% |
| ADBE240119C00430000 | 2023-09-26 2:23PM EDT | 430.00 | 91.95 | 93.85 | 95.00 | -7.52 | -7.56% | 2 | 3,824 | 45.43% |
| ADBE240119C00435000 | 2023-09-22 1:30PM EDT | 435.00 | 97.65 | 89.80 | 90.85 | 0.00 | - | 4 | 245 | 44.61% |
| ADBE240119C00440000 | 2023-09-25 9:34AM EDT | 440.00 | 88.65 | 85.85 | 86.90 | 0.00 | - | 1 | 1,306 | 43.98% |
| ADBE240119C00445000 | 2023-09-15 11:27AM EDT | 445.00 | 100.12 | 81.75 | 82.85 | 0.00 | - | 1 | 162 | 43.18% |
| ADBE240119C00450000 | 2023-09-20 11:47AM EDT | 450.00 | 112.80 | 77.35 | 79.05 | 0.00 | - | 1 | 1,131 | 42.60% |
| ADBE240119C00460000 | 2023-09-25 10:08AM EDT | 460.00 | 72.75 | 68.60 | 71.60 | 0.00 | - | 1 | 1,192 | 41.42% |
| ADBE240119C00470000 | 2023-09-25 1:37PM EDT | 470.00 | 66.79 | 62.90 | 64.45 | 0.00 | - | 5 | 704 | 40.29% |
| ADBE240119C00480000 | 2023-09-26 12:21PM EDT | 480.00 | 56.35 | 57.00 | 57.80 | -3.20 | -5.37% | 1 | 960 | 39.37% |
| ADBE240119C00490000 | 2023-09-26 12:34PM EDT | 490.00 | 50.40 | 51.10 | 51.40 | -6.22 | -10.99% | 1 | 788 | 38.40% |
| ADBE240119C00495000 | 2023-09-26 1:56PM EDT | 495.00 | 46.22 | 48.10 | 48.30 | -9.78 | -17.46% | 2 | 814 | 37.90% |
| ADBE240119C00500000 | 2023-09-26 1:28PM EDT | 500.00 | 43.67 | 45.20 | 45.45 | -4.43 | -9.21% | 6 | 1,120 | 37.54% |
| ADBE240119C00505000 | 2023-09-26 3:16PM EDT | 505.00 | 41.05 | 42.40 | 42.65 | -3.48 | -7.81% | 12 | 243 | 37.15% |
| ADBE240119C00510000 | 2023-09-26 3:20PM EDT | 510.00 | 38.12 | 39.75 | 40.00 | -3.73 | -8.91% | 29 | 426 | 36.81% |
| ADBE240119C00515000 | 2023-09-26 3:02PM EDT | 515.00 | 35.75 | 37.15 | 37.45 | -3.39 | -8.66% | 8 | 184 | 36.49% |
| ADBE240119C00520000 | 2023-09-26 3:51PM EDT | 520.00 | 34.50 | 34.70 | 34.95 | -1.55 | -4.30% | 19 | 710 | 36.12% |
| ADBE240119C00525000 | 2023-09-26 3:51PM EDT | 525.00 | 32.00 | 32.35 | 32.60 | -2.70 | -7.78% | 14 | 322 | 35.81% |
| ADBE240119C00530000 | 2023-09-26 3:16PM EDT | 530.00 | 28.65 | 30.10 | 30.40 | -3.25 | -10.19% | 11 | 389 | 35.54% |
| ADBE240119C00540000 | 2023-09-26 2:18PM EDT | 540.00 | 24.45 | 25.95 | 26.30 | -2.60 | -9.61% | 8 | 558 | 35.03% |
| ADBE240119C00550000 | 2023-09-26 2:18PM EDT | 550.00 | 20.85 | 22.15 | 22.50 | -2.45 | -10.52% | 97 | 991 | 34.46% |
| ADBE240119C00560000 | 2023-09-26 2:27PM EDT | 560.00 | 17.90 | 18.85 | 19.35 | -2.71 | -13.15% | 8 | 624 | 34.16% |
| ADBE240119C00570000 | 2023-09-26 3:13PM EDT | 570.00 | 15.15 | 16.00 | 16.40 | -2.10 | -12.17% | 15 | 851 | 33.72% |
| ADBE240119C00580000 | 2023-09-26 3:41PM EDT | 580.00 | 13.00 | 13.40 | 13.95 | -1.40 | -9.72% | 11 | 293 | 33.47% |
| ADBE240119C00590000 | 2023-09-26 2:27PM EDT | 590.00 | 10.52 | 11.15 | 11.65 | -1.56 | -12.91% | 8 | 254 | 33.06% |
| ADBE240119C00600000 | 2023-09-26 3:41PM EDT | 600.00 | 9.05 | 9.25 | 9.80 | -0.40 | -4.23% | 11 | 1,192 | 32.85% |
| ADBE240119C00610000 | 2023-09-26 12:50PM EDT | 610.00 | 7.42 | 7.65 | 8.15 | -0.76 | -9.29% | 2 | 426 | 32.58% |
| ADBE240119C00620000 | 2023-09-26 2:26PM EDT | 620.00 | 5.95 | 6.30 | 6.70 | -0.80 | -11.85% | 11 | 258 | 32.27% |
| ADBE240119C00630000 | 2023-09-26 3:28PM EDT | 630.00 | 5.03 | 5.20 | 5.50 | -0.54 | -9.69% | 4 | 247 | 32.03% |
| ADBE240119C00640000 | 2023-09-21 1:50PM EDT | 640.00 | 5.80 | 4.25 | 4.50 | 0.00 | - | 11 | 334 | 31.82% |
| ADBE240119C00650000 | 2023-09-26 3:59PM EDT | 650.00 | 3.63 | 3.55 | 3.70 | -0.22 | -5.71% | 46 | 440 | 31.70% |
| ADBE240119C00660000 | 2023-09-26 12:44PM EDT | 660.00 | 2.72 | 2.81 | 3.05 | -0.88 | -24.44% | 2 | 875 | 31.64% |
| ADBE240119C00670000 | 2023-09-26 1:52PM EDT | 670.00 | 2.10 | 2.32 | 2.56 | -0.27 | -11.39% | 20 | 406 | 31.72% |
| ADBE240119C00680000 | 2023-09-26 3:48PM EDT | 680.00 | 1.91 | 1.97 | 2.08 | -0.10 | -4.98% | 54 | 257 | 31.61% |
| ADBE240119C00690000 | 2023-09-26 3:48PM EDT | 690.00 | 1.60 | 1.58 | 1.77 | -0.11 | -6.43% | 93 | 246 | 31.80% |
| ADBE240119C00700000 | 2023-09-26 3:51PM EDT | 700.00 | 1.36 | 1.25 | 1.53 | +0.01 | +0.74% | 18 | 730 | 32.08% |
| ADBE240119C00710000 | 2023-09-25 10:28AM EDT | 710.00 | 1.05 | 1.01 | 1.21 | 0.00 | - | 22 | 338 | 31.86% |
| ADBE240119C00720000 | 2023-09-22 1:32PM EDT | 720.00 | 1.12 | 0.83 | 1.06 | 0.00 | - | 11 | 489 | 32.20% |
| ADBE240119C00730000 | 2023-09-22 11:24AM EDT | 730.00 | 0.95 | 0.68 | 0.86 | 0.00 | - | 10 | 2,591 | 32.14% |
| ADBE240119C00740000 | 2023-09-26 9:56AM EDT | 740.00 | 0.56 | 0.56 | 0.78 | -0.09 | -13.85% | 10 | 845 | 32.63% |
| ADBE240119C00750000 | 2023-09-21 2:31PM EDT | 750.00 | 0.70 | 0.46 | 0.67 | 0.00 | - | 11 | 438 | 32.84% |
| ADBE240119C00760000 | 2023-09-26 9:58AM EDT | 760.00 | 0.43 | 0.38 | 0.55 | -0.68 | -61.26% | 2 | 784 | 32.83% |
| ADBE240119C00770000 | 2023-09-26 12:30PM EDT | 770.00 | 0.38 | 0.32 | 0.49 | -0.41 | -51.90% | 1 | 809 | 33.18% |
| ADBE240119C00780000 | 2023-09-26 9:56AM EDT | 780.00 | 0.39 | 0.28 | 0.44 | -0.09 | -18.75% | 10 | 979 | 33.57% |
| ADBE240119C00790000 | 2023-09-26 10:12AM EDT | 790.00 | 0.26 | 0.22 | 0.39 | -0.06 | -18.75% | 2 | 84 | 33.86% |
| ADBE240119C00800000 | 2023-09-25 2:59PM EDT | 800.00 | 0.30 | 0.04 | 0.30 | 0.00 | - | 50 | 2,819 | 33.59% |
| ADBE240119C00820000 | 2023-09-25 3:00PM EDT | 820.00 | 0.25 | 0.01 | 0.42 | 0.00 | - | 31 | 407 | 36.60% |
| ADBE240119C00840000 | 2023-09-18 1:43PM EDT | 840.00 | 0.24 | 0.07 | 0.38 | 0.00 | - | 4 | 371 | 37.67% |
| ADBE240119C00860000 | 2023-09-20 11:51AM EDT | 860.00 | 0.25 | 0.06 | 0.27 | 0.00 | - | 36 | 263 | 37.60% |
| ADBE240119C00880000 | 2023-09-26 3:11PM EDT | 880.00 | 0.13 | 0.05 | 0.26 | -0.01 | -7.14% | 1 | 321 | 38.84% |
| ADBE240119C00900000 | 2023-09-26 1:31PM EDT | 900.00 | 0.09 | 0.08 | 0.32 | -0.01 | -10.00% | 12 | 283 | 41.16% |
| ADBE240119C00920000 | 2023-09-14 3:54PM EDT | 920.00 | 0.33 | 0.07 | 0.30 | 0.00 | - | 1 | 111 | 42.19% |
| ADBE240119C00940000 | 2023-09-15 9:31AM EDT | 940.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 360 | 43.46% |
| ADBE240119C00960000 | 2023-09-21 10:09AM EDT | 960.00 | 0.08 | 0.04 | 0.20 | 0.00 | - | 1 | 118 | 42.82% |
| ADBE240119C00980000 | 2023-09-20 11:41AM EDT | 980.00 | 0.10 | 0.03 | 0.09 | 0.00 | - | 2 | 247 | 40.72% |
| ADBE240119C01000000 | 2023-09-22 9:56AM EDT | 1,000.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 5 | 632 | 41.80% |
| ADBE240119C01020000 | 2023-09-12 9:51AM EDT | 1,020.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 2 | 178 | 42.87% |
| ADBE240119C01040000 | 2023-09-26 2:18PM EDT | 1,040.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 756 | 42.97% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240119P00140000 | 2023-09-21 3:14PM EDT | 140.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 116 | 506 | 71.88% |
| ADBE240119P00145000 | 2023-09-21 3:14PM EDT | 145.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 80.37% |
| ADBE240119P00150000 | 2023-09-21 12:33PM EDT | 150.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 80 | 116 | 80.08% |
| ADBE240119P00155000 | 2023-09-14 2:46PM EDT | 155.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 26 | 92 | 76.17% |
| ADBE240119P00160000 | 2023-09-21 3:36PM EDT | 160.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 1 | 114 | 77.15% |
| ADBE240119P00165000 | 2023-08-17 3:20PM EDT | 165.00 | 0.12 | 0.01 | 0.26 | 0.00 | - | 2 | 15 | 74.61% |
| ADBE240119P00170000 | 2023-09-26 1:11PM EDT | 170.00 | 0.07 | 0.05 | 0.27 | -0.01 | -12.50% | 1 | 48 | 74.02% |
| ADBE240119P00175000 | 2023-09-26 1:11PM EDT | 175.00 | 0.07 | 0.00 | 0.11 | -0.03 | -30.00% | 1 | 145 | 64.84% |
| ADBE240119P00180000 | 2023-09-26 1:12PM EDT | 180.00 | 0.08 | 0.05 | 0.30 | -0.02 | -20.00% | 1 | 143 | 71.00% |
| ADBE240119P00185000 | 2023-09-26 1:12PM EDT | 185.00 | 0.09 | 0.00 | 0.32 | +0.01 | +12.50% | 1 | 165 | 68.51% |
| ADBE240119P00190000 | 2023-09-12 1:52PM EDT | 190.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 15 | 372 | 66.31% |
| ADBE240119P00195000 | 2023-09-18 9:31AM EDT | 195.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 191 | 62.89% |
| ADBE240119P00200000 | 2023-09-25 12:02PM EDT | 200.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 2 | 871 | 64.06% |
| ADBE240119P00210000 | 2023-09-21 11:35AM EDT | 210.00 | 0.14 | 0.10 | 0.16 | 0.00 | - | 2 | 411 | 58.98% |
| ADBE240119P00220000 | 2023-09-14 2:36PM EDT | 220.00 | 0.09 | 0.04 | 0.32 | 0.00 | - | 2 | 837 | 58.06% |
| ADBE240119P00230000 | 2023-09-18 10:06AM EDT | 230.00 | 0.16 | 0.01 | 0.35 | 0.00 | - | 10 | 490 | 55.18% |
| ADBE240119P00240000 | 2023-09-22 10:18AM EDT | 240.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 10 | 513 | 52.20% |
| ADBE240119P00245000 | 2023-09-21 10:11AM EDT | 245.00 | 0.24 | 0.09 | 0.42 | 0.00 | - | 189 | 322 | 53.13% |
| ADBE240119P00250000 | 2023-09-25 10:17AM EDT | 250.00 | 0.85 | 0.06 | 0.44 | +0.57 | +203.57% | 1 | 1,461 | 51.61% |
| ADBE240119P00255000 | 2023-09-18 10:08AM EDT | 255.00 | 0.18 | 0.11 | 0.48 | 0.00 | - | 182 | 188 | 51.32% |
| ADBE240119P00260000 | 2023-09-21 3:53PM EDT | 260.00 | 0.25 | 0.25 | 0.47 | 0.00 | - | 56 | 554 | 51.22% |
| ADBE240119P00265000 | 2023-09-18 9:57AM EDT | 265.00 | 0.32 | 0.14 | 0.56 | 0.00 | - | 51 | 161 | 52.93% |
| ADBE240119P00270000 | 2023-09-21 10:12AM EDT | 270.00 | 0.39 | 0.19 | 0.61 | 0.00 | - | 51 | 953 | 52.17% |
| ADBE240119P00275000 | 2023-09-19 9:43AM EDT | 275.00 | 0.39 | 0.24 | 0.61 | +0.10 | +34.48% | 4 | 113 | 50.81% |
| ADBE240119P00280000 | 2023-09-15 11:21AM EDT | 280.00 | 0.33 | 0.43 | 0.61 | 0.00 | - | 1 | 908 | 49.44% |
| ADBE240119P00285000 | 2023-09-18 9:58AM EDT | 285.00 | 0.44 | 0.44 | 0.67 | 0.00 | - | 39 | 130 | 48.78% |
| ADBE240119P00290000 | 2023-09-07 12:05PM EDT | 290.00 | 0.67 | 0.50 | 0.73 | 0.00 | - | 2 | 752 | 48.07% |
| ADBE240119P00295000 | 2023-09-18 9:58AM EDT | 295.00 | 0.52 | 0.62 | 0.80 | 0.00 | - | 71 | 218 | 47.41% |
| ADBE240119P00300000 | 2023-09-22 2:50PM EDT | 300.00 | 0.71 | 0.70 | 0.87 | +0.01 | +1.43% | 4 | 1,860 | 46.70% |
| ADBE240119P00305000 | 2023-09-20 12:18PM EDT | 305.00 | 0.39 | 0.78 | 0.96 | 0.00 | - | 1 | 273 | 46.12% |
| ADBE240119P00310000 | 2023-09-26 10:55AM EDT | 310.00 | 0.91 | 0.87 | 1.05 | +0.11 | +13.75% | 1 | 871 | 45.48% |
| ADBE240119P00315000 | 2023-09-26 3:40PM EDT | 315.00 | 1.10 | 0.98 | 1.16 | +0.50 | +83.33% | 10 | 126 | 44.93% |
| ADBE240119P00320000 | 2023-09-26 3:52PM EDT | 320.00 | 1.16 | 1.09 | 1.28 | +0.13 | +12.62% | 20 | 907 | 44.39% |
| ADBE240119P00325000 | 2023-09-26 10:16AM EDT | 325.00 | 1.23 | 1.24 | 1.42 | +0.18 | +17.14% | 354 | 277 | 43.88% |
| ADBE240119P00330000 | 2023-09-26 10:15AM EDT | 330.00 | 1.38 | 1.39 | 1.56 | +0.18 | +15.00% | 222 | 1,782 | 43.34% |
| ADBE240119P00335000 | 2023-09-22 2:12PM EDT | 335.00 | 1.30 | 1.55 | 1.72 | 0.00 | - | 20 | 269 | 42.81% |
| ADBE240119P00340000 | 2023-09-26 11:51AM EDT | 340.00 | 1.73 | 1.73 | 1.90 | +0.26 | +17.69% | 365 | 903 | 42.32% |
| ADBE240119P00345000 | 2023-09-26 10:15AM EDT | 345.00 | 1.93 | 1.93 | 2.09 | +0.28 | +16.97% | 222 | 980 | 41.81% |
| ADBE240119P00350000 | 2023-09-26 10:31AM EDT | 350.00 | 2.05 | 2.15 | 2.31 | +0.23 | +12.64% | 5 | 920 | 41.35% |
| ADBE240119P00355000 | 2023-08-17 12:10PM EDT | 355.00 | 4.15 | 1.43 | 1.65 | 0.00 | - | 8 | 236 | 37.38% |
| ADBE240119P00360000 | 2023-09-21 9:30AM EDT | 360.00 | 1.60 | 2.54 | 2.81 | 0.00 | - | 1 | 1,546 | 40.44% |
| ADBE240119P00365000 | 2023-09-25 2:23PM EDT | 365.00 | 2.81 | 2.83 | 3.05 | +0.41 | +17.08% | 1 | 88 | 39.85% |
| ADBE240119P00370000 | 2023-09-26 11:58AM EDT | 370.00 | 3.22 | 3.10 | 3.45 | +0.52 | +19.26% | 1 | 1,294 | 39.66% |
| ADBE240119P00375000 | 2023-09-26 1:09PM EDT | 375.00 | 3.45 | 3.55 | 3.70 | +1.73 | +100.58% | 3 | 338 | 38.98% |
| ADBE240119P00380000 | 2023-09-26 1:28PM EDT | 380.00 | 3.90 | 3.90 | 4.05 | +0.85 | +27.87% | 2 | 953 | 38.50% |
| ADBE240119P00385000 | 2023-09-26 1:58PM EDT | 385.00 | 4.36 | 4.35 | 4.50 | +1.81 | +70.98% | 1 | 42 | 38.19% |
| ADBE240119P00390000 | 2023-09-21 12:07PM EDT | 390.00 | 4.00 | 4.75 | 4.90 | 0.00 | - | 4 | 1,328 | 37.69% |
| ADBE240119P00395000 | 2023-09-21 11:44AM EDT | 395.00 | 4.25 | 5.20 | 5.40 | 0.00 | - | 1 | 722 | 37.32% |
| ADBE240119P00400000 | 2023-09-26 3:25PM EDT | 400.00 | 5.95 | 5.75 | 5.90 | +0.95 | +19.00% | 8 | 1,410 | 36.88% |
| ADBE240119P00405000 | 2023-09-25 9:46AM EDT | 405.00 | 5.32 | 6.30 | 6.55 | 0.00 | - | 2 | 252 | 36.64% |
| ADBE240119P00410000 | 2023-09-26 3:57PM EDT | 410.00 | 7.00 | 6.90 | 7.10 | +1.35 | +23.89% | 3 | 726 | 36.13% |
| ADBE240119P00415000 | 2023-09-22 3:31PM EDT | 415.00 | 6.15 | 7.50 | 7.75 | 0.00 | - | 8 | 295 | 35.72% |
| ADBE240119P00420000 | 2023-09-26 11:36AM EDT | 420.00 | 8.24 | 8.30 | 8.50 | +4.39 | +114.03% | 6 | 840 | 35.38% |
| ADBE240119P00425000 | 2023-09-22 3:17PM EDT | 425.00 | 7.40 | 9.05 | 9.25 | 0.00 | - | 7 | 181 | 34.96% |
| ADBE240119P00430000 | 2023-09-26 3:28PM EDT | 430.00 | 10.40 | 9.90 | 10.10 | +1.89 | +22.21% | 2 | 1,003 | 34.61% |
| ADBE240119P00435000 | 2023-09-25 9:32AM EDT | 435.00 | 9.93 | 10.80 | 11.00 | 0.00 | - | 1 | 542 | 34.23% |
| ADBE240119P00440000 | 2023-09-25 2:13PM EDT | 440.00 | 10.25 | 11.75 | 12.00 | 0.00 | - | 10 | 795 | 33.90% |
| ADBE240119P00445000 | 2023-09-26 3:25PM EDT | 445.00 | 13.55 | 12.80 | 13.05 | +2.65 | +24.31% | 1 | 310 | 33.54% |
| ADBE240119P00450000 | 2023-09-26 3:55PM EDT | 450.00 | 14.24 | 13.95 | 14.30 | +1.79 | +14.38% | 31 | 1,623 | 33.33% |
| ADBE240119P00460000 | 2023-09-26 3:47PM EDT | 460.00 | 16.90 | 16.40 | 16.70 | +1.95 | +13.04% | 106 | 790 | 32.52% |
| ADBE240119P00470000 | 2023-09-26 3:33PM EDT | 470.00 | 20.30 | 19.25 | 19.60 | +3.05 | +17.68% | 27 | 809 | 31.88% |
| ADBE240119P00480000 | 2023-09-26 3:36PM EDT | 480.00 | 23.55 | 22.50 | 22.90 | +2.90 | +14.04% | 79 | 843 | 31.26% |
| ADBE240119P00490000 | 2023-09-26 3:45PM EDT | 490.00 | 26.70 | 26.10 | 26.45 | +2.27 | +9.29% | 7 | 563 | 30.51% |
| ADBE240119P00495000 | 2023-09-26 3:14PM EDT | 495.00 | 29.00 | 28.05 | 28.40 | +3.55 | +13.95% | 8 | 817 | 30.15% |
| ADBE240119P00500000 | 2023-09-26 2:18PM EDT | 500.00 | 31.35 | 30.10 | 30.50 | +3.76 | +13.63% | 29 | 647 | 29.82% |
| ADBE240119P00505000 | 2023-09-26 3:48PM EDT | 505.00 | 33.05 | 32.35 | 32.65 | +3.05 | +10.17% | 15 | 130 | 29.45% |
| ADBE240119P00510000 | 2023-09-26 3:59PM EDT | 510.00 | 34.90 | 34.65 | 35.20 | +3.14 | +9.89% | 29 | 122 | 29.32% |
| ADBE240119P00515000 | 2023-09-26 3:42PM EDT | 515.00 | 38.30 | 37.05 | 37.45 | +4.35 | +12.81% | 5 | 140 | 28.83% |
| ADBE240119P00520000 | 2023-09-26 2:04PM EDT | 520.00 | 40.90 | 39.65 | 39.95 | +4.36 | +11.93% | 8 | 478 | 28.45% |
| ADBE240119P00525000 | 2023-09-26 12:39PM EDT | 525.00 | 42.22 | 42.30 | 42.65 | +1.69 | +4.17% | 2 | 121 | 28.14% |
| ADBE240119P00530000 | 2023-09-26 10:49AM EDT | 530.00 | 44.62 | 45.05 | 45.40 | +2.27 | +5.36% | 2 | 658 | 27.77% |
| ADBE240119P00540000 | 2023-09-26 12:39PM EDT | 540.00 | 50.99 | 50.95 | 51.40 | +6.70 | +15.13% | 2 | 238 | 27.14% |
| ADBE240119P00550000 | 2023-09-26 3:05PM EDT | 550.00 | 59.40 | 57.25 | 57.95 | +8.88 | +17.58% | 1 | 176 | 26.58% |
| ADBE240119P00560000 | 2023-09-22 10:11AM EDT | 560.00 | 59.05 | 63.95 | 66.60 | 0.00 | - | 9 | 80 | 27.74% |
| ADBE240119P00570000 | 2023-09-22 10:11AM EDT | 570.00 | 66.05 | 71.10 | 74.45 | 0.00 | - | 2 | 162 | 27.76% |
| ADBE240119P00580000 | 2023-09-19 3:35PM EDT | 580.00 | 54.40 | 78.95 | 80.95 | 0.00 | - | 8 | 33 | 25.72% |
| ADBE240119P00590000 | 2023-09-26 11:36AM EDT | 590.00 | 88.61 | 87.00 | 88.70 | +30.41 | +52.25% | 1 | 46 | 24.49% |
| ADBE240119P00600000 | 2023-09-25 10:21AM EDT | 600.00 | 92.90 | 94.90 | 97.50 | 0.00 | - | 2 | 42 | 24.26% |
| ADBE240119P00610000 | 2023-09-14 12:47PM EDT | 610.00 | 71.85 | 102.20 | 106.35 | 0.00 | - | 4 | 38 | 23.62% |
| ADBE240119P00620000 | 2023-09-12 10:00AM EDT | 620.00 | 75.39 | 113.60 | 115.75 | 0.00 | - | 3 | 30 | 23.69% |
| ADBE240119P00630000 | 2023-09-20 11:16AM EDT | 630.00 | 87.00 | 122.60 | 125.45 | 0.00 | - | 8 | 25 | 24.28% |
| ADBE240119P00640000 | 2023-09-18 11:58AM EDT | 640.00 | 108.66 | 132.20 | 134.95 | 0.00 | - | 2 | 2 | 23.99% |
| ADBE240119P00650000 | 2023-09-21 2:57PM EDT | 650.00 | 134.00 | 141.35 | 145.05 | 0.00 | - | 1 | 0 | 25.60% |
| ADBE240119P00660000 | 2023-09-20 11:01AM EDT | 660.00 | 112.49 | 151.15 | 155.20 | 0.00 | - | 2 | 0 | 27.36% |
| ADBE240119P00670000 | 2023-09-20 11:00AM EDT | 670.00 | 121.75 | 161.30 | 165.30 | 0.00 | - | 2 | 0 | 28.93% |
| ADBE240119P00680000 | 2023-07-12 3:13PM EDT | 680.00 | 172.95 | 168.65 | 173.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240119P00690000 | 2023-09-18 11:58AM EDT | 690.00 | 158.10 | 180.70 | 185.30 | 0.00 | - | 2 | 0 | 31.28% |
| ADBE240119P00700000 | 2023-09-20 10:57AM EDT | 700.00 | 151.50 | 191.70 | 195.10 | 0.00 | - | 2 | 0 | 31.66% |
| ADBE240119P00710000 | 2023-09-13 12:14PM EDT | 710.00 | 159.52 | 201.40 | 205.10 | 0.00 | - | 70 | 0 | 32.76% |
| ADBE240119P00720000 | 2023-09-13 1:38PM EDT | 720.00 | 165.90 | 211.70 | 215.05 | 0.00 | - | 20 | 0 | 33.62% |
| ADBE240119P00730000 | 2023-09-14 1:43PM EDT | 730.00 | 177.90 | 220.70 | 225.20 | 0.00 | - | 2 | 0 | 35.30% |
| ADBE240119P00740000 | 2023-09-01 3:19PM EDT | 740.00 | 178.56 | 231.05 | 235.20 | 0.00 | - | 2 | 0 | 36.34% |
| ADBE240119P00750000 | 2023-09-20 10:56AM EDT | 750.00 | 201.26 | 241.10 | 245.50 | 0.00 | - | 2 | 0 | 38.56% |
| ADBE240119P00760000 | 2023-03-22 2:14PM EDT | 760.00 | 388.26 | 378.85 | 386.35 | 0.00 | - | 4 | 0 | 174.16% |
| ADBE240119P00770000 | 2023-09-20 10:56AM EDT | 770.00 | 221.42 | 261.00 | 265.30 | 0.00 | - | 2 | 0 | 39.77% |
| ADBE240119P00780000 | 2023-09-20 10:55AM EDT | 780.00 | 231.69 | 270.90 | 275.55 | 0.00 | - | 2 | 0 | 41.77% |
| ADBE240119P00790000 | 2023-09-13 12:27PM EDT | 790.00 | 239.14 | 280.60 | 285.40 | 0.00 | - | 2 | 0 | 42.13% |
| ADBE240119P00800000 | 2023-09-20 11:01AM EDT | 800.00 | 251.96 | 290.90 | 295.30 | 0.00 | - | 2 | 0 | 42.64% |
| ADBE240119P00820000 | 2023-09-13 11:56AM EDT | 820.00 | 268.83 | 311.15 | 314.95 | 0.00 | - | 2 | 0 | 42.76% |
| ADBE240119P00840000 | 2023-09-14 1:43PM EDT | 840.00 | 287.73 | 331.15 | 335.30 | 0.00 | - | 2 | 0 | 46.23% |
| ADBE240119P00860000 | 2023-09-15 2:31PM EDT | 860.00 | 334.86 | 350.65 | 355.25 | 0.00 | - | - | 0 | 47.70% |
| ADBE240119P00880000 | 2023-09-15 2:32PM EDT | 880.00 | 354.77 | 370.60 | 375.45 | 0.00 | - | 2 | 0 | 50.31% |
| ADBE240119P00900000 | 2023-09-20 11:00AM EDT | 900.00 | 351.70 | 391.25 | 395.45 | 0.00 | - | 2 | 0 | 51.93% |
| ADBE240119P00920000 | 2022-09-15 2:17PM EDT | 920.00 | 612.77 | 627.95 | 636.55 | 0.00 | - | 4 | 0 | 277.84% |
| ADBE240119P00940000 | 2023-09-01 3:19PM EDT | 940.00 | 378.45 | 430.80 | 435.40 | 0.00 | - | 2 | 0 | 54.80% |
| ADBE240119P00960000 | 2023-09-01 3:22PM EDT | 960.00 | 397.92 | 450.60 | 455.30 | 0.00 | - | 2 | 0 | 55.76% |
| ADBE240119P00980000 | 2023-09-20 10:57AM EDT | 980.00 | 431.48 | 470.60 | 475.35 | 0.00 | - | 8 | 0 | 57.47% |
| ADBE240119P01000000 | 2023-07-12 9:50AM EDT | 1,000.00 | 497.58 | 488.25 | 494.30 | 0.00 | - | 2 | 0 | 51.45% |
| ADBE240119P01020000 | 2023-07-20 2:17PM EDT | 1,020.00 | 504.10 | 508.80 | 515.30 | 0.00 | - | 4 | 0 | 59.97% |
| ADBE240119P01040000 | 2023-01-24 10:54AM EDT | 1,040.00 | 675.70 | 690.20 | 695.15 | 0.00 | - | 1 | 0 | 236.36% |
