Deutsche Märkte öffnen in 5 Stunden 40 Minuten
Nikkei 225
37.659,03 +30,55 (+0,08%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.752,73 -329,82 (-0,55%) CMC Crypto 200
1.388,04 +5,47 (+0,40%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00165000 | 2024-04-10 9:56AM EDT | 165.00 | 321.70 | 306.75 | 311.90 | 0.00 | - | 1 | 4 | 126.95% |
| ADBE240621C00170000 | 2023-05-12 1:14PM EDT | 170.00 | 176.25 | 291.25 | 296.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE240621C00175000 | 2023-10-19 3:21PM EDT | 175.00 | 388.10 | 431.20 | 436.75 | 0.00 | - | 1 | 0 | 742.54% |
| ADBE240621C00180000 | 2023-03-01 12:00PM EDT | 180.00 | 161.55 | 215.00 | 224.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240621C00195000 | 2024-03-11 10:28AM EDT | 195.00 | 361.30 | 291.20 | 294.95 | 0.00 | - | 1 | 0 | 198.54% |
| ADBE240621C00200000 | 2024-04-08 9:40AM EDT | 200.00 | 280.00 | 272.20 | 277.25 | 0.00 | - | 1 | 6 | 111.65% |
| ADBE240621C00210000 | 2024-02-16 12:06PM EDT | 210.00 | 359.65 | 281.00 | 290.10 | 0.00 | - | 1 | 1 | 212.25% |
| ADBE240621C00220000 | 2024-03-13 9:44AM EDT | 220.00 | 368.84 | 257.55 | 261.45 | 0.00 | - | 1 | 1 | 137.15% |
| ADBE240621C00230000 | 2023-11-27 4:57PM EDT | 230.00 | 396.97 | 369.55 | 374.50 | 0.00 | - | 2 | 11 | 505.37% |
| ADBE240621C00240000 | 2023-11-13 10:57AM EDT | 240.00 | 353.86 | 388.10 | 394.00 | 0.00 | - | 2 | 1 | 581.48% |
| ADBE240621C00250000 | 2023-11-10 1:13PM EDT | 250.00 | 348.40 | 365.30 | 370.45 | 0.00 | - | 2 | 35 | 508.42% |
| ADBE240621C00260000 | 2023-11-10 1:13PM EDT | 260.00 | 338.90 | 356.95 | 360.70 | 0.00 | - | 2 | 26 | 488.07% |
| ADBE240621C00270000 | 2024-04-24 9:56AM EDT | 270.00 | 208.00 | 202.80 | 207.75 | 0.00 | - | 2 | 40 | 81.15% |
| ADBE240621C00280000 | 2024-03-26 3:47PM EDT | 280.00 | 232.40 | 192.95 | 198.70 | 0.00 | - | 1 | 128 | 80.63% |
| ADBE240621C00290000 | 2023-10-12 2:06PM EDT | 290.00 | 283.00 | 316.35 | 322.80 | 0.00 | - | 1 | 43 | 404.48% |
| ADBE240621C00300000 | 2024-04-09 11:18AM EDT | 300.00 | 193.19 | 173.30 | 178.45 | 0.00 | - | 2 | 27 | 71.86% |
| ADBE240621C00310000 | 2023-10-12 10:59AM EDT | 310.00 | 274.98 | 298.60 | 303.85 | 0.00 | - | 1 | 48 | 376.06% |
| ADBE240621C00320000 | 2024-04-01 12:40PM EDT | 320.00 | 187.00 | 153.65 | 158.75 | 0.00 | - | 2 | 33 | 65.03% |
| ADBE240621C00330000 | 2024-02-20 11:39AM EDT | 330.00 | 209.88 | 182.95 | 189.85 | 0.00 | - | 1 | 45 | 159.84% |
| ADBE240621C00340000 | 2024-03-07 12:04PM EDT | 340.00 | 214.28 | 148.50 | 151.90 | 0.00 | - | 2 | 151 | 98.02% |
| ADBE240621C00350000 | 2024-04-25 12:07PM EDT | 350.00 | 123.20 | 125.20 | 130.05 | +0.93 | +0.76% | 10 | 47 | 58.41% |
| ADBE240621C00355000 | 2024-04-19 9:56AM EDT | 355.00 | 120.00 | 119.80 | 124.60 | 0.00 | - | 2 | 2 | 54.71% |
| ADBE240621C00360000 | 2024-04-18 2:34PM EDT | 360.00 | 119.40 | 114.80 | 119.90 | 0.00 | - | 5 | 760 | 53.17% |
| ADBE240621C00370000 | 2024-04-08 1:23PM EDT | 370.00 | 118.14 | 105.35 | 110.40 | 0.00 | - | 1 | 88 | 50.79% |
| ADBE240621C00375000 | 2024-04-19 10:07AM EDT | 375.00 | 100.50 | 101.55 | 105.10 | 0.00 | - | 1 | 1 | 50.09% |
| ADBE240621C00380000 | 2024-04-19 12:22PM EDT | 380.00 | 93.00 | 97.40 | 101.05 | 0.00 | - | 2 | 95 | 50.53% |
| ADBE240621C00390000 | 2024-04-12 2:08PM EDT | 390.00 | 92.40 | 87.35 | 91.80 | 0.00 | - | 1 | 43 | 52.46% |
| ADBE240621C00400000 | 2024-04-19 11:52AM EDT | 400.00 | 76.87 | 80.45 | 82.60 | -0.48 | -0.62% | 1 | 81 | 49.53% |
| ADBE240621C00405000 | 2024-04-05 3:23PM EDT | 405.00 | 90.30 | 75.45 | 78.35 | 0.00 | - | 2 | 2 | 48.71% |
| ADBE240621C00410000 | 2024-04-23 2:25PM EDT | 410.00 | 72.75 | 71.85 | 74.00 | 0.00 | - | 5 | 66 | 47.58% |
| ADBE240621C00420000 | 2024-04-23 1:37PM EDT | 420.00 | 62.40 | 63.55 | 65.60 | 0.00 | - | 2 | 154 | 45.60% |
| ADBE240621C00425000 | 2024-04-22 2:11PM EDT | 425.00 | 54.97 | 59.00 | 61.55 | 0.00 | - | 1 | 11 | 44.71% |
| ADBE240621C00430000 | 2024-04-23 2:59PM EDT | 430.00 | 57.38 | 54.95 | 59.35 | 0.00 | - | 1 | 79 | 46.73% |
| ADBE240621C00435000 | 2024-04-23 12:13PM EDT | 435.00 | 49.90 | 51.45 | 54.05 | 0.00 | - | 1 | 8 | 43.54% |
| ADBE240621C00440000 | 2024-04-19 3:21PM EDT | 440.00 | 44.25 | 48.00 | 50.00 | 0.00 | - | 3 | 384 | 42.28% |
| ADBE240621C00445000 | 2024-04-24 1:09PM EDT | 445.00 | 47.80 | 44.50 | 46.05 | 0.00 | - | 1 | 7 | 41.06% |
| ADBE240621C00450000 | 2024-04-24 11:34AM EDT | 450.00 | 43.28 | 41.75 | 42.15 | 0.00 | - | 3 | 362 | 39.79% |
| ADBE240621C00455000 | 2024-04-25 2:19PM EDT | 455.00 | 39.00 | 38.55 | 38.85 | -2.93 | -6.99% | 4 | 6 | 39.24% |
| ADBE240621C00460000 | 2024-04-25 11:03AM EDT | 460.00 | 33.75 | 35.50 | 35.80 | -5.15 | -13.24% | 7 | 91 | 38.88% |
| ADBE240621C00465000 | 2024-04-24 3:50PM EDT | 465.00 | 35.00 | 32.55 | 32.95 | 0.00 | - | 7 | 27 | 38.60% |
| ADBE240621C00470000 | 2024-04-25 3:38PM EDT | 470.00 | 29.70 | 29.85 | 30.15 | -2.53 | -7.85% | 13 | 274 | 38.21% |
| ADBE240621C00475000 | 2024-04-25 2:42PM EDT | 475.00 | 27.25 | 27.20 | 27.50 | -2.45 | -8.25% | 136 | 306 | 37.85% |
| ADBE240621C00480000 | 2024-04-25 3:55PM EDT | 480.00 | 24.42 | 24.75 | 25.10 | -2.63 | -9.72% | 31 | 765 | 37.63% |
| ADBE240621C00485000 | 2024-04-25 3:19PM EDT | 485.00 | 22.60 | 22.50 | 22.75 | -2.10 | -8.50% | 38 | 391 | 37.30% |
| ADBE240621C00490000 | 2024-04-25 3:42PM EDT | 490.00 | 20.12 | 20.30 | 20.60 | -2.28 | -10.18% | 18 | 592 | 37.04% |
| ADBE240621C00495000 | 2024-04-25 3:19PM EDT | 495.00 | 18.50 | 18.35 | 18.65 | -1.75 | -8.64% | 3 | 111 | 36.88% |
| ADBE240621C00500000 | 2024-04-25 3:57PM EDT | 500.00 | 16.55 | 16.50 | 16.80 | -1.45 | -8.06% | 90 | 1,420 | 36.67% |
| ADBE240621C00505000 | 2024-04-25 3:20PM EDT | 505.00 | 14.65 | 14.75 | 15.55 | -1.85 | -11.21% | 141 | 576 | 37.13% |
| ADBE240621C00510000 | 2024-04-25 3:47PM EDT | 510.00 | 13.25 | 13.15 | 14.90 | -1.60 | -10.77% | 24 | 622 | 38.32% |
| ADBE240621C00515000 | 2024-04-25 3:05PM EDT | 515.00 | 12.05 | 11.75 | 13.40 | -1.25 | -9.40% | 16 | 115 | 38.13% |
| ADBE240621C00520000 | 2024-04-25 1:56PM EDT | 520.00 | 10.65 | 10.45 | 11.10 | -1.25 | -10.50% | 69 | 1,174 | 36.50% |
| ADBE240621C00525000 | 2024-04-25 3:36PM EDT | 525.00 | 9.30 | 9.25 | 9.75 | -1.20 | -11.43% | 75 | 93 | 36.13% |
| ADBE240621C00530000 | 2024-04-25 3:18PM EDT | 530.00 | 8.35 | 8.20 | 9.50 | -1.03 | -10.98% | 9 | 2,494 | 37.45% |
| ADBE240621C00535000 | 2024-04-25 3:18PM EDT | 535.00 | 7.40 | 7.25 | 8.55 | -1.05 | -12.43% | 26 | 84 | 37.47% |
| ADBE240621C00540000 | 2024-04-25 3:24PM EDT | 540.00 | 6.52 | 6.40 | 6.65 | -0.83 | -11.29% | 20 | 510 | 35.53% |
| ADBE240621C00545000 | 2024-04-25 3:51PM EDT | 545.00 | 5.55 | 5.60 | 7.30 | -0.95 | -14.62% | 10 | 120 | 38.31% |
| ADBE240621C00550000 | 2024-04-25 3:51PM EDT | 550.00 | 4.90 | 4.90 | 5.25 | -0.80 | -14.04% | 121 | 2,536 | 35.57% |
| ADBE240621C00555000 | 2024-04-25 3:51PM EDT | 555.00 | 4.30 | 4.30 | 5.40 | -0.85 | -16.50% | 43 | 62 | 37.29% |
| ADBE240621C00560000 | 2024-04-25 3:19PM EDT | 560.00 | 3.95 | 3.80 | 3.95 | -0.55 | -12.22% | 49 | 899 | 35.19% |
| ADBE240621C00565000 | 2024-04-25 3:57PM EDT | 565.00 | 3.35 | 3.30 | 3.70 | -0.60 | -15.19% | 8 | 40 | 35.80% |
| ADBE240621C00570000 | 2024-04-25 3:12PM EDT | 570.00 | 3.00 | 2.91 | 4.65 | -0.42 | -12.28% | 14 | 559 | 39.51% |
| ADBE240621C00575000 | 2024-04-25 2:53PM EDT | 575.00 | 2.54 | 2.48 | 2.99 | -0.56 | -18.06% | 6 | 81 | 36.19% |
| ADBE240621C00580000 | 2024-04-25 1:29PM EDT | 580.00 | 2.26 | 2.08 | 2.36 | -0.38 | -14.39% | 2 | 477 | 35.27% |
| ADBE240621C00585000 | 2024-04-25 11:07AM EDT | 585.00 | 1.79 | 1.85 | 2.34 | -0.54 | -23.18% | 7 | 125 | 36.30% |
| ADBE240621C00590000 | 2024-04-25 3:05PM EDT | 590.00 | 1.79 | 1.68 | 1.81 | -0.02 | -1.10% | 1 | 459 | 35.33% |
| ADBE240621C00595000 | 2024-04-25 9:32AM EDT | 595.00 | 1.40 | 1.24 | 1.58 | -0.10 | -6.67% | 8 | 24 | 35.35% |
| ADBE240621C00600000 | 2024-04-25 3:01PM EDT | 600.00 | 1.35 | 1.27 | 1.38 | -0.26 | -16.15% | 79 | 1,679 | 35.39% |
| ADBE240621C00605000 | 2024-04-24 3:30PM EDT | 605.00 | 1.08 | 0.85 | 1.22 | -0.32 | -22.86% | 2 | 17 | 35.51% |
| ADBE240621C00610000 | 2024-04-25 12:36PM EDT | 610.00 | 1.12 | 0.82 | 1.32 | -0.09 | -7.44% | 4 | 676 | 36.99% |
| ADBE240621C00615000 | 2024-04-25 10:38AM EDT | 615.00 | 0.75 | 0.61 | 1.02 | -0.60 | -44.44% | 2 | 11 | 36.18% |
| ADBE240621C00620000 | 2024-04-24 3:04PM EDT | 620.00 | 0.94 | 0.67 | 0.92 | 0.00 | - | 8 | 864 | 36.41% |
| ADBE240621C00625000 | 2024-04-17 9:40AM EDT | 625.00 | 1.67 | 0.42 | 0.99 | 0.00 | - | 1 | 64 | 37.76% |
| ADBE240621C00630000 | 2024-04-25 3:06PM EDT | 630.00 | 0.59 | 0.40 | 0.77 | -0.06 | -9.23% | 1 | 602 | 37.04% |
| ADBE240621C00635000 | 2024-04-10 9:48AM EDT | 635.00 | 1.35 | 0.29 | 0.84 | 0.00 | - | 2 | 3 | 38.42% |
| ADBE240621C00640000 | 2024-04-25 3:58PM EDT | 640.00 | 0.61 | 0.26 | 0.61 | +0.07 | +12.96% | 1 | 650 | 37.31% |
| ADBE240621C00645000 | 2024-04-02 11:29AM EDT | 645.00 | 2.47 | 0.22 | 0.61 | 0.00 | - | 6 | 4 | 38.11% |
| ADBE240621C00650000 | 2024-04-25 10:46AM EDT | 650.00 | 0.43 | 0.19 | 0.67 | -0.01 | -2.27% | 30 | 515 | 39.45% |
| ADBE240621C00655000 | 2024-04-22 12:36PM EDT | 655.00 | 0.43 | 0.17 | 0.63 | 0.00 | - | 2 | 6 | 39.86% |
| ADBE240621C00660000 | 2024-04-25 3:03PM EDT | 660.00 | 0.34 | 0.16 | 0.50 | -0.16 | -32.00% | 2 | 541 | 39.27% |
| ADBE240621C00665000 | 2024-04-22 11:40AM EDT | 665.00 | 0.32 | 0.14 | 0.56 | 0.00 | - | 3 | 45 | 40.67% |
| ADBE240621C00670000 | 2024-04-22 12:33PM EDT | 670.00 | 0.36 | 0.13 | 0.45 | 0.00 | - | 2 | 158 | 40.14% |
| ADBE240621C00680000 | 2024-04-22 1:31PM EDT | 680.00 | 0.27 | 0.25 | 0.42 | 0.00 | - | 2 | 759 | 41.19% |
| ADBE240621C00685000 | 2024-04-22 11:35AM EDT | 685.00 | 0.21 | 0.10 | 0.48 | 0.00 | - | 1 | 1 | 42.65% |
| ADBE240621C00690000 | 2024-04-22 12:34PM EDT | 690.00 | 0.30 | 0.10 | 0.88 | 0.00 | - | 2 | 156 | 47.40% |
| ADBE240621C00695000 | 2024-04-22 12:33PM EDT | 695.00 | 0.28 | 0.09 | 0.87 | 0.00 | - | 2 | 5 | 48.05% |
| ADBE240621C00700000 | 2024-04-24 3:31PM EDT | 700.00 | 0.25 | 0.14 | 0.74 | +0.06 | +31.58% | 5 | 917 | 47.61% |
| ADBE240621C00710000 | 2024-04-18 10:29AM EDT | 710.00 | 0.30 | 0.07 | 0.83 | 0.00 | - | 3 | 167 | 49.87% |
| ADBE240621C00720000 | 2024-04-22 1:05PM EDT | 720.00 | 0.20 | 0.06 | 0.44 | 0.00 | - | 1 | 231 | 46.88% |
| ADBE240621C00730000 | 2024-04-22 11:40AM EDT | 730.00 | 0.14 | 0.06 | 0.80 | 0.00 | - | 3 | 135 | 52.37% |
| ADBE240621C00740000 | 2024-04-25 11:25AM EDT | 740.00 | 0.44 | 0.10 | 0.79 | +0.21 | +91.30% | 5 | 257 | 53.61% |
| ADBE240621C00760000 | 2024-04-24 9:30AM EDT | 760.00 | 0.15 | 0.00 | 0.77 | 0.00 | - | 1 | 438 | 51.05% |
| ADBE240621C00780000 | 2024-04-08 9:30AM EDT | 780.00 | 0.28 | 0.00 | 0.77 | 0.00 | - | 1 | 168 | 53.42% |
| ADBE240621C00800000 | 2024-04-19 9:38AM EDT | 800.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 6 | 333 | 50.05% |
| ADBE240621C00820000 | 2024-04-19 9:58AM EDT | 820.00 | 0.14 | 0.03 | 0.13 | 0.00 | - | 21 | 451 | 51.37% |
| ADBE240621C00840000 | 2024-04-09 9:35AM EDT | 840.00 | 0.10 | 0.02 | 0.77 | 0.00 | - | 1 | 727 | 60.23% |
| ADBE240621C00860000 | 2024-03-25 10:15AM EDT | 860.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 6 | 461 | 57.37% |
| ADBE240621C00880000 | 2024-04-24 3:51PM EDT | 880.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 510 | 56.84% |
| ADBE240621C00900000 | 2024-04-19 10:14AM EDT | 900.00 | 0.01 | 0.02 | 0.09 | 0.00 | - | 25 | 381 | 54.30% |
| ADBE240621C00920000 | 2024-03-18 12:22PM EDT | 920.00 | 0.01 | 0.00 | 0.78 | 0.00 | - | 1 | 393 | 68.12% |
| ADBE240621C00940000 | 2024-04-24 1:57PM EDT | 940.00 | 0.03 | 0.02 | 0.57 | 0.00 | - | 2 | 430 | 67.82% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00165000 | 2024-03-22 11:12AM EDT | 165.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 2 | 54 | 113.18% |
| ADBE240621P00170000 | 2023-12-12 12:55PM EDT | 170.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 2 | 90 | 87.11% |
| ADBE240621P00175000 | 2024-04-24 12:55PM EDT | 175.00 | 0.03 | 0.00 | 0.79 | 0.00 | - | 1 | 36 | 107.76% |
| ADBE240621P00180000 | 2023-12-13 12:24PM EDT | 180.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 4 | 52 | 83.20% |
| ADBE240621P00185000 | 2023-11-24 10:48AM EDT | 185.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 96.58% |
| ADBE240621P00190000 | 2024-04-23 2:29PM EDT | 190.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 100 | 70 | 86.33% |
| ADBE240621P00195000 | 2024-03-15 3:47PM EDT | 195.00 | 0.29 | 0.01 | 0.76 | 0.00 | - | 3 | 18 | 96.44% |
| ADBE240621P00200000 | 2024-02-09 11:48AM EDT | 200.00 | 0.10 | 0.03 | 1.83 | 0.00 | - | 2 | 98 | 106.15% |
| ADBE240621P00210000 | 2024-02-28 10:30AM EDT | 210.00 | 0.10 | 0.00 | 0.82 | 0.00 | - | 1 | 66 | 89.65% |
| ADBE240621P00220000 | 2024-04-18 1:07PM EDT | 220.00 | 0.08 | 0.02 | 0.79 | 0.00 | - | 256 | 400 | 84.77% |
| ADBE240621P00230000 | 2024-04-11 9:30AM EDT | 230.00 | 0.10 | 0.03 | 0.80 | 0.00 | - | 1 | 507 | 80.47% |
| ADBE240621P00240000 | 2024-03-15 1:54PM EDT | 240.00 | 0.29 | 0.04 | 0.20 | 0.00 | - | 63 | 180 | 65.63% |
| ADBE240621P00250000 | 2024-04-23 11:30AM EDT | 250.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 187 | 62.31% |
| ADBE240621P00260000 | 2024-04-18 9:30AM EDT | 260.00 | 0.10 | 0.06 | 0.17 | 0.00 | - | 1 | 41 | 58.20% |
| ADBE240621P00270000 | 2024-04-22 9:30AM EDT | 270.00 | 0.10 | 0.08 | 0.61 | 0.00 | - | 4 | 117 | 62.45% |
| ADBE240621P00280000 | 2024-04-19 3:26PM EDT | 280.00 | 0.26 | 0.10 | 0.58 | 0.00 | - | 2 | 205 | 58.69% |
| ADBE240621P00285000 | 2024-04-16 12:13PM EDT | 285.00 | 0.38 | 0.11 | 0.96 | 0.00 | - | - | 1 | 60.60% |
| ADBE240621P00290000 | 2024-03-27 9:39AM EDT | 290.00 | 0.35 | 0.12 | 0.88 | 0.00 | - | 1 | 968 | 58.15% |
| ADBE240621P00300000 | 2024-04-18 1:31PM EDT | 300.00 | 0.38 | 0.15 | 1.05 | 0.00 | - | 4 | 315 | 56.06% |
| ADBE240621P00310000 | 2024-04-05 3:06PM EDT | 310.00 | 0.55 | 0.18 | 0.67 | 0.00 | - | 3 | 336 | 53.39% |
| ADBE240621P00320000 | 2024-04-25 12:38PM EDT | 320.00 | 0.57 | 0.32 | 0.60 | -0.08 | -12.31% | 1 | 410 | 49.00% |
| ADBE240621P00325000 | 2024-04-22 1:17PM EDT | 325.00 | 0.68 | 0.32 | 0.65 | 0.00 | - | 6 | 16 | 47.90% |
| ADBE240621P00330000 | 2024-04-25 12:17PM EDT | 330.00 | 0.70 | 0.40 | 0.93 | -0.04 | -5.41% | 1 | 529 | 49.05% |
| ADBE240621P00335000 | 2024-04-12 10:05AM EDT | 335.00 | 0.95 | 0.47 | 1.02 | 0.00 | - | 1 | 1 | 48.06% |
| ADBE240621P00340000 | 2024-04-22 2:41PM EDT | 340.00 | 0.95 | 0.60 | 1.11 | 0.00 | - | 10 | 837 | 47.02% |
| ADBE240621P00350000 | 2024-04-25 3:22PM EDT | 350.00 | 1.04 | 0.77 | 1.11 | +0.10 | +10.64% | 29 | 364 | 43.52% |
| ADBE240621P00355000 | 2024-04-24 3:48PM EDT | 355.00 | 1.05 | 0.93 | 1.21 | 0.00 | - | 14 | 4 | 42.48% |
| ADBE240621P00360000 | 2024-04-24 12:55PM EDT | 360.00 | 1.26 | 1.06 | 1.36 | 0.00 | - | 101 | 1,467 | 41.70% |
| ADBE240621P00365000 | 2024-04-24 12:12PM EDT | 365.00 | 1.47 | 1.24 | 1.55 | 0.00 | - | 1 | 13 | 41.05% |
| ADBE240621P00370000 | 2024-04-25 2:51PM EDT | 370.00 | 1.82 | 1.41 | 1.79 | +0.11 | +6.43% | 6 | 762 | 40.53% |
| ADBE240621P00375000 | 2024-04-25 10:47AM EDT | 375.00 | 2.20 | 1.82 | 2.03 | +0.33 | +17.65% | 3 | 27 | 39.86% |
| ADBE240621P00380000 | 2024-04-25 3:35PM EDT | 380.00 | 2.28 | 2.01 | 2.31 | +0.05 | +2.24% | 17 | 506 | 39.23% |
| ADBE240621P00385000 | 2024-04-25 3:09PM EDT | 385.00 | 2.66 | 2.29 | 2.95 | +0.29 | +12.24% | 39 | 26 | 39.78% |
| ADBE240621P00390000 | 2024-04-25 3:42PM EDT | 390.00 | 3.05 | 2.64 | 3.05 | +0.33 | +12.13% | 5 | 1,223 | 38.21% |
| ADBE240621P00395000 | 2024-04-25 3:35PM EDT | 395.00 | 3.45 | 3.35 | 3.50 | +0.35 | +11.29% | 10 | 46 | 37.73% |
| ADBE240621P00400000 | 2024-04-25 3:03PM EDT | 400.00 | 4.00 | 3.85 | 4.05 | +0.40 | +11.11% | 18 | 817 | 37.36% |
| ADBE240621P00405000 | 2024-04-25 3:38PM EDT | 405.00 | 4.60 | 4.45 | 4.65 | +0.45 | +10.84% | 14 | 102 | 36.95% |
| ADBE240621P00410000 | 2024-04-25 2:51PM EDT | 410.00 | 5.25 | 4.65 | 5.30 | +0.45 | +9.37% | 1,087 | 425 | 36.48% |
| ADBE240621P00415000 | 2024-04-25 3:25PM EDT | 415.00 | 6.05 | 4.35 | 6.05 | +0.55 | +10.00% | 21 | 792 | 36.05% |
| ADBE240621P00420000 | 2024-04-25 3:22PM EDT | 420.00 | 6.85 | 6.75 | 6.95 | +0.63 | +10.13% | 22 | 877 | 35.76% |
| ADBE240621P00425000 | 2024-04-25 12:41PM EDT | 425.00 | 8.34 | 7.50 | 7.90 | +1.24 | +17.46% | 30 | 150 | 35.37% |
| ADBE240621P00430000 | 2024-04-25 3:11PM EDT | 430.00 | 9.05 | 7.75 | 9.00 | +0.80 | +9.70% | 21 | 416 | 35.06% |
| ADBE240621P00435000 | 2024-04-25 3:28PM EDT | 435.00 | 10.05 | 9.95 | 10.20 | +0.75 | +8.06% | 24 | 266 | 34.72% |
| ADBE240621P00440000 | 2024-04-25 2:49PM EDT | 440.00 | 11.65 | 10.90 | 11.55 | +1.10 | +10.43% | 53 | 795 | 34.43% |
| ADBE240621P00445000 | 2024-04-25 3:38PM EDT | 445.00 | 13.15 | 12.40 | 13.05 | +1.20 | +10.04% | 34 | 109 | 34.17% |
| ADBE240621P00450000 | 2024-04-25 3:44PM EDT | 450.00 | 14.55 | 12.85 | 14.60 | +1.29 | +9.73% | 411 | 2,140 | 33.78% |
| ADBE240621P00455000 | 2024-04-25 3:06PM EDT | 455.00 | 16.35 | 16.15 | 16.40 | +1.25 | +8.28% | 38 | 823 | 33.54% |
| ADBE240621P00460000 | 2024-04-25 3:03PM EDT | 460.00 | 18.35 | 18.05 | 18.35 | +1.70 | +10.21% | 33 | 597 | 33.31% |
| ADBE240621P00465000 | 2024-04-25 3:28PM EDT | 465.00 | 20.00 | 20.05 | 20.35 | +1.25 | +6.67% | 46 | 305 | 32.93% |
| ADBE240621P00470000 | 2024-04-25 3:39PM EDT | 470.00 | 22.62 | 22.25 | 22.50 | +1.82 | +8.75% | 24 | 976 | 32.54% |
| ADBE240621P00475000 | 2024-04-25 3:39PM EDT | 475.00 | 25.02 | 24.60 | 24.85 | +1.73 | +7.43% | 30 | 789 | 32.21% |
| ADBE240621P00480000 | 2024-04-25 2:57PM EDT | 480.00 | 27.86 | 27.10 | 27.40 | +2.11 | +8.19% | 10 | 1,705 | 31.93% |
| ADBE240621P00485000 | 2024-04-25 2:54PM EDT | 485.00 | 30.80 | 29.80 | 30.10 | +2.40 | +8.45% | 2 | 219 | 31.63% |
| ADBE240621P00490000 | 2024-04-25 2:55PM EDT | 490.00 | 33.65 | 32.65 | 33.00 | +2.62 | +8.44% | 4 | 1,444 | 31.38% |
| ADBE240621P00495000 | 2024-04-25 12:46PM EDT | 495.00 | 38.31 | 35.60 | 36.10 | +1.96 | +5.39% | 6 | 270 | 31.18% |
| ADBE240621P00500000 | 2024-04-25 3:34PM EDT | 500.00 | 38.99 | 38.75 | 39.30 | +1.49 | +3.97% | 13 | 1,332 | 30.91% |
| ADBE240621P00505000 | 2024-04-25 11:29AM EDT | 505.00 | 43.54 | 42.00 | 42.55 | +0.32 | +0.74% | 5 | 128 | 30.47% |
| ADBE240621P00510000 | 2024-04-25 3:34PM EDT | 510.00 | 45.63 | 44.55 | 46.20 | -0.37 | -0.80% | 8 | 387 | 30.41% |
| ADBE240621P00515000 | 2024-04-25 3:31PM EDT | 515.00 | 49.02 | 48.50 | 50.75 | -1.98 | -3.88% | 10 | 27 | 31.60% |
| ADBE240621P00520000 | 2024-04-25 1:41PM EDT | 520.00 | 53.50 | 52.10 | 54.75 | -3.43 | -6.02% | 2 | 573 | 31.76% |
| ADBE240621P00525000 | 2024-04-23 1:51PM EDT | 525.00 | 57.74 | 55.30 | 59.35 | 0.00 | - | 4 | 28 | 32.81% |
| ADBE240621P00530000 | 2024-04-23 1:51PM EDT | 530.00 | 61.80 | 60.40 | 62.50 | 0.00 | - | 1 | 456 | 31.05% |
| ADBE240621P00535000 | 2024-04-22 9:54AM EDT | 535.00 | 70.69 | 61.70 | 65.60 | 0.00 | - | 10 | 15 | 28.61% |
| ADBE240621P00540000 | 2024-04-24 2:07PM EDT | 540.00 | 66.74 | 68.80 | 71.90 | 0.00 | - | 21 | 727 | 32.90% |
| ADBE240621P00545000 | 2024-04-16 12:54PM EDT | 545.00 | 72.45 | 71.70 | 75.30 | 0.00 | - | 1 | 18 | 30.71% |
| ADBE240621P00550000 | 2024-04-25 2:35PM EDT | 550.00 | 79.30 | 77.60 | 80.90 | +0.62 | +0.79% | 1 | 722 | 33.52% |
| ADBE240621P00555000 | 2024-04-22 2:35PM EDT | 555.00 | 88.58 | 81.55 | 85.75 | 0.00 | - | 11 | 26 | 34.50% |
| ADBE240621P00560000 | 2024-04-25 1:27PM EDT | 560.00 | 89.16 | 85.60 | 90.05 | +6.26 | +7.55% | 1 | 479 | 34.00% |
| ADBE240621P00565000 | 2024-04-25 1:14PM EDT | 565.00 | 94.54 | 90.85 | 95.00 | -0.48 | -0.51% | 2 | 5 | 35.12% |
| ADBE240621P00570000 | 2024-04-23 12:56PM EDT | 570.00 | 99.00 | 95.40 | 99.90 | 0.00 | - | 2 | 241 | 36.07% |
| ADBE240621P00575000 | 2024-04-02 12:52PM EDT | 575.00 | 78.85 | 99.55 | 104.85 | 0.00 | - | - | 1 | 37.12% |
| ADBE240621P00580000 | 2024-04-25 1:33PM EDT | 580.00 | 107.35 | 104.30 | 109.70 | +1.41 | +1.33% | 2 | 120 | 37.85% |
| ADBE240621P00585000 | 2024-04-08 11:29AM EDT | 585.00 | 103.55 | 109.25 | 114.80 | 0.00 | - | 2 | 0 | 39.31% |
| ADBE240621P00590000 | 2024-04-25 3:43PM EDT | 590.00 | 116.91 | 114.25 | 119.80 | +0.26 | +0.22% | 930 | 194 | 40.44% |
| ADBE240621P00595000 | 2024-04-16 10:44AM EDT | 595.00 | 120.97 | 119.35 | 124.70 | 0.00 | - | 2 | 0 | 41.24% |
| ADBE240621P00600000 | 2024-04-19 2:37PM EDT | 600.00 | 131.60 | 123.65 | 129.80 | 0.00 | - | 12 | 1 | 42.66% |
| ADBE240621P00610000 | 2024-04-25 3:43PM EDT | 610.00 | 134.40 | 134.30 | 139.80 | +2.50 | +1.90% | 655 | 83 | 44.81% |
| ADBE240621P00620000 | 2024-04-25 3:43PM EDT | 620.00 | 143.85 | 144.35 | 149.80 | +3.00 | +2.13% | 61 | 9 | 46.91% |
| ADBE240621P00630000 | 2024-04-25 3:43PM EDT | 630.00 | 154.36 | 154.50 | 159.75 | +3.56 | +2.36% | 1,300 | 122 | 48.77% |
| ADBE240621P00635000 | 2024-04-08 11:27AM EDT | 635.00 | 151.95 | 159.45 | 164.75 | 0.00 | - | - | 0 | 49.76% |
| ADBE240621P00640000 | 2024-04-25 3:50PM EDT | 640.00 | 167.77 | 163.65 | 169.75 | +4.74 | +2.91% | 1 | 1 | 50.75% |
| ADBE240621P00645000 | 2024-04-24 3:52PM EDT | 645.00 | 172.79 | 169.20 | 174.60 | +4.74 | +2.82% | 1 | 0 | 51.16% |
| ADBE240621P00650000 | 2024-04-24 3:52PM EDT | 650.00 | 172.82 | 174.20 | 179.75 | 0.00 | - | 4 | 2 | 52.67% |
| ADBE240621P00655000 | 2024-04-24 3:52PM EDT | 655.00 | 177.84 | 179.25 | 184.75 | 0.00 | - | 2 | 0 | 53.61% |
| ADBE240621P00660000 | 2024-04-18 2:48PM EDT | 660.00 | 186.63 | 184.30 | 189.70 | 0.00 | - | 2 | 0 | 54.36% |
| ADBE240621P00665000 | 2024-04-16 3:50PM EDT | 665.00 | 188.13 | 189.55 | 194.75 | 0.00 | - | - | 0 | 55.47% |
| ADBE240621P00670000 | 2024-04-16 10:45AM EDT | 670.00 | 196.00 | 194.25 | 199.60 | 0.00 | - | 4 | 0 | 55.80% |
| ADBE240621P00680000 | 2024-03-13 9:38AM EDT | 680.00 | 106.88 | 200.65 | 205.90 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621P00690000 | 2024-01-22 2:40PM EDT | 690.00 | 92.75 | 150.30 | 156.25 | 0.00 | - | 11 | 12 | 0.00% |
| ADBE240621P00700000 | 2024-04-08 11:29AM EDT | 700.00 | 218.06 | 224.95 | 229.75 | 0.00 | - | 2 | 0 | 61.64% |
| ADBE240621P00710000 | 2024-04-08 11:27AM EDT | 710.00 | 226.96 | 234.20 | 239.65 | 0.00 | - | 2 | 0 | 62.90% |
| ADBE240621P00720000 | 2024-03-18 11:25AM EDT | 720.00 | 211.13 | 242.20 | 247.75 | 0.00 | - | 2 | 0 | 54.32% |
| ADBE240621P00730000 | 2024-03-19 1:07PM EDT | 730.00 | 212.89 | 254.05 | 259.15 | 0.00 | - | 2 | 0 | 63.89% |
| ADBE240621P00735000 | 2024-04-10 3:14PM EDT | 735.00 | 248.40 | 259.15 | 264.65 | 0.00 | - | - | 0 | 66.93% |
| ADBE240621P00740000 | 2024-04-10 3:14PM EDT | 740.00 | 253.38 | 263.95 | 269.65 | 0.00 | - | 1 | 0 | 67.71% |
| ADBE240621P00745000 | 2024-04-04 3:53PM EDT | 745.00 | 256.23 | 269.40 | 274.65 | 0.00 | - | 1 | 0 | 50.61% |
| ADBE240621P00750000 | 2024-04-01 3:39PM EDT | 750.00 | 249.16 | 274.20 | 279.60 | 0.00 | - | - | 0 | 69.03% |
| ADBE240621P00760000 | 2024-03-28 3:48PM EDT | 760.00 | 255.17 | 284.15 | 289.65 | 0.00 | - | 1 | 0 | 50.49% |
| ADBE240621P00780000 | 2024-03-18 11:23AM EDT | 780.00 | 270.80 | 302.15 | 308.40 | 0.00 | - | 2 | 0 | 67.11% |
| ADBE240621P00800000 | 2024-03-21 12:51PM EDT | 800.00 | 291.13 | 330.15 | 339.50 | 0.00 | - | 2 | 0 | 94.61% |
| ADBE240621P00820000 | 2024-03-18 11:29AM EDT | 820.00 | 310.71 | 342.15 | 348.35 | 0.00 | - | 2 | 0 | 72.05% |
| ADBE240621P00840000 | 2023-11-20 3:42PM EDT | 840.00 | 226.00 | 239.65 | 245.80 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240621P00860000 | 2024-03-13 3:43PM EDT | 860.00 | 285.14 | 382.70 | 388.85 | 0.00 | - | 20 | 0 | 80.15% |
| ADBE240621P00880000 | 2024-03-13 3:57PM EDT | 880.00 | 305.46 | 403.55 | 408.30 | 0.00 | - | - | 0 | 78.94% |
| ADBE240621P00900000 | 2024-03-18 11:25AM EDT | 900.00 | 391.09 | 422.15 | 426.95 | 0.00 | - | 2 | 0 | 66.48% |
| ADBE240621P00920000 | 2024-03-18 11:23AM EDT | 920.00 | 410.75 | 442.15 | 446.65 | 0.00 | - | 2 | 0 | 59.28% |
| ADBE240621P00940000 | 2024-03-14 11:10AM EDT | 940.00 | 365.80 | 463.55 | 468.00 | 0.00 | - | 2 | 0 | 83.17% |
