Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.390,12 +182,45 (+0,29%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00165000 | 2024-05-20 9:30AM EDT | 165.00 | 318.39 | 276.00 | 284.70 | 0.00 | - | 1 | 3 | 188.09% |
| ADBE240621C00170000 | 2024-05-20 9:30AM EDT | 170.00 | 313.43 | 271.00 | 279.70 | 0.00 | - | 1 | 2 | 182.81% |
| ADBE240621C00175000 | 2023-10-19 3:21PM EDT | 175.00 | 388.10 | 431.20 | 436.75 | 0.00 | - | 1 | 0 | 1,717.53% |
| 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 | 482.09% |
| ADBE240621C00200000 | 2024-04-08 9:40AM EDT | 200.00 | 280.00 | 286.90 | 295.95 | 0.00 | - | 1 | 6 | 487.85% |
| ADBE240621C00210000 | 2024-02-16 12:06PM EDT | 210.00 | 359.65 | 281.00 | 290.10 | 0.00 | - | 1 | 1 | 485.02% |
| ADBE240621C00220000 | 2024-03-13 9:44AM EDT | 220.00 | 368.84 | 257.55 | 261.45 | 0.00 | - | 1 | 1 | 384.30% |
| ADBE240621C00230000 | 2023-11-27 4:57PM EDT | 230.00 | 396.97 | 369.55 | 374.50 | 0.00 | - | 2 | 11 | 995.47% |
| ADBE240621C00240000 | 2023-11-13 10:57AM EDT | 240.00 | 353.86 | 388.10 | 394.00 | 0.00 | - | 2 | 1 | 1,152.25% |
| ADBE240621C00250000 | 2024-05-22 3:27PM EDT | 250.00 | 234.20 | 191.20 | 200.00 | 0.00 | - | 20 | 47 | 120.75% |
| ADBE240621C00260000 | 2024-05-08 9:32AM EDT | 260.00 | 232.32 | 181.25 | 190.05 | 0.00 | - | 1 | 26 | 114.50% |
| ADBE240621C00270000 | 2024-04-26 3:32PM EDT | 270.00 | 210.00 | 204.30 | 207.90 | 0.00 | - | 1 | 39 | 286.00% |
| ADBE240621C00280000 | 2024-03-26 3:47PM EDT | 280.00 | 232.40 | 192.95 | 198.70 | 0.00 | - | 1 | 128 | 270.56% |
| ADBE240621C00290000 | 2023-10-12 2:06PM EDT | 290.00 | 283.00 | 316.35 | 322.80 | 0.00 | - | 1 | 43 | 774.06% |
| ADBE240621C00300000 | 2024-05-31 12:54PM EDT | 300.00 | 137.54 | 141.45 | 150.25 | -18.06 | -11.61% | 11 | 100 | 90.50% |
| ADBE240621C00310000 | 2023-10-12 10:59AM EDT | 310.00 | 274.98 | 298.60 | 303.85 | 0.00 | - | 1 | 48 | 715.78% |
| ADBE240621C00320000 | 2024-05-22 12:51PM EDT | 320.00 | 165.63 | 121.60 | 130.40 | 0.00 | - | 1 | 38 | 79.61% |
| ADBE240621C00330000 | 2024-02-20 11:39AM EDT | 330.00 | 209.88 | 182.95 | 189.85 | 0.00 | - | 1 | 45 | 336.14% |
| ADBE240621C00340000 | 2024-05-28 12:00PM EDT | 340.00 | 134.23 | 102.00 | 110.75 | 0.00 | - | 1 | 150 | 70.94% |
| ADBE240621C00345000 | 2024-05-16 3:35PM EDT | 345.00 | 138.30 | 97.05 | 105.85 | 0.00 | - | - | 2 | 68.46% |
| ADBE240621C00350000 | 2024-05-28 3:26PM EDT | 350.00 | 125.85 | 92.30 | 100.75 | 0.00 | - | 1 | 50 | 65.94% |
| ADBE240621C00355000 | 2024-04-19 9:56AM EDT | 355.00 | 120.00 | 128.60 | 132.50 | 0.00 | - | 2 | 2 | 205.57% |
| ADBE240621C00360000 | 2024-05-30 9:49AM EDT | 360.00 | 104.00 | 82.70 | 91.40 | 0.00 | - | 1 | 760 | 63.49% |
| ADBE240621C00370000 | 2024-05-16 9:59AM EDT | 370.00 | 120.00 | 73.30 | 81.80 | 0.00 | - | 1 | 89 | 60.07% |
| ADBE240621C00375000 | 2024-05-24 12:26PM EDT | 375.00 | 109.85 | 69.00 | 77.40 | 0.00 | - | 1 | 1 | 60.24% |
| ADBE240621C00380000 | 2024-05-31 2:25PM EDT | 380.00 | 60.15 | 64.10 | 72.65 | -42.82 | -41.58% | 15 | 82 | 57.66% |
| ADBE240621C00385000 | 2024-05-07 3:53PM EDT | 385.00 | 112.50 | 62.20 | 65.45 | 0.00 | - | - | 4 | 56.25% |
| ADBE240621C00390000 | 2024-05-31 3:14PM EDT | 390.00 | 52.64 | 58.40 | 61.10 | -23.24 | -30.63% | 23 | 43 | 56.56% |
| ADBE240621C00400000 | 2024-05-31 3:34PM EDT | 400.00 | 45.58 | 49.20 | 52.55 | -6.12 | -11.84% | 13 | 89 | 53.20% |
| ADBE240621C00405000 | 2024-04-05 3:23PM EDT | 405.00 | 90.30 | 85.00 | 89.75 | 0.00 | - | 2 | 2 | 162.45% |
| ADBE240621C00410000 | 2024-05-31 1:53PM EDT | 410.00 | 37.30 | 42.50 | 45.45 | -31.70 | -45.94% | 2 | 66 | 54.94% |
| ADBE240621C00415000 | 2024-05-30 3:45PM EDT | 415.00 | 41.50 | 38.95 | 41.15 | 0.00 | - | 1 | 3 | 53.65% |
| ADBE240621C00420000 | 2024-05-31 1:21PM EDT | 420.00 | 31.76 | 34.25 | 37.50 | -6.54 | -17.08% | 8 | 171 | 51.37% |
| ADBE240621C00425000 | 2024-05-31 12:56PM EDT | 425.00 | 27.20 | 31.95 | 34.35 | -9.80 | -26.49% | 16 | 33 | 52.58% |
| ADBE240621C00430000 | 2024-05-31 3:42PM EDT | 430.00 | 26.40 | 28.85 | 30.35 | -23.89 | -47.50% | 64 | 82 | 51.20% |
| ADBE240621C00435000 | 2024-05-31 3:42PM EDT | 435.00 | 23.63 | 26.70 | 27.35 | -4.16 | -14.97% | 71 | 96 | 51.82% |
| ADBE240621C00440000 | 2024-05-31 3:55PM EDT | 440.00 | 23.65 | 23.95 | 24.50 | -2.00 | -7.80% | 754 | 398 | 51.44% |
| ADBE240621C00445000 | 2024-05-31 3:54PM EDT | 445.00 | 20.82 | 21.40 | 22.00 | -2.93 | -12.34% | 63 | 55 | 51.28% |
| ADBE240621C00450000 | 2024-05-31 3:53PM EDT | 450.00 | 18.39 | 18.55 | 20.65 | -2.11 | -10.29% | 199 | 898 | 51.70% |
| ADBE240621C00455000 | 2024-05-31 3:41PM EDT | 455.00 | 17.25 | 16.15 | 18.40 | -0.95 | -5.22% | 45 | 89 | 51.18% |
| ADBE240621C00460000 | 2024-05-31 2:48PM EDT | 460.00 | 14.20 | 14.35 | 16.60 | -2.57 | -15.32% | 118 | 158 | 51.48% |
| ADBE240621C00462500 | 2024-05-31 10:03AM EDT | 462.50 | 11.25 | 13.70 | 15.35 | -7.10 | -38.69% | 14 | 49 | 51.36% |
| ADBE240621C00465000 | 2024-05-31 3:52PM EDT | 465.00 | 12.54 | 12.85 | 14.50 | -1.92 | -13.28% | 18 | 332 | 51.39% |
| ADBE240621C00467500 | 2024-05-31 2:23PM EDT | 467.50 | 9.55 | 12.10 | 13.50 | -15.60 | -62.03% | 5 | 15 | 51.25% |
| ADBE240621C00470000 | 2024-05-31 3:33PM EDT | 470.00 | 9.50 | 11.25 | 12.80 | -3.00 | -24.00% | 134 | 378 | 51.27% |
| ADBE240621C00472500 | 2024-05-31 3:49PM EDT | 472.50 | 9.85 | 10.25 | 11.80 | -5.60 | -36.25% | 19 | 17 | 50.61% |
| ADBE240621C00475000 | 2024-05-31 3:57PM EDT | 475.00 | 10.20 | 9.90 | 10.80 | -0.95 | -8.52% | 121 | 389 | 50.68% |
| ADBE240621C00477500 | 2024-05-31 3:26PM EDT | 477.50 | 7.70 | 9.20 | 10.70 | -4.50 | -36.89% | 36 | 41 | 51.40% |
| ADBE240621C00480000 | 2024-05-31 3:54PM EDT | 480.00 | 8.80 | 8.55 | 9.20 | -1.20 | -12.00% | 170 | 1,072 | 50.19% |
| ADBE240621C00482500 | 2024-05-31 1:24PM EDT | 482.50 | 6.94 | 8.00 | 9.35 | -2.24 | -24.40% | 3 | 171 | 51.30% |
| ADBE240621C00485000 | 2024-05-31 3:50PM EDT | 485.00 | 7.00 | 7.45 | 8.40 | -2.00 | -22.22% | 70 | 888 | 50.78% |
| ADBE240621C00487500 | 2024-05-31 3:19PM EDT | 487.50 | 5.77 | 6.85 | 8.40 | -2.90 | -33.45% | 7 | 218 | 51.48% |
| ADBE240621C00490000 | 2024-05-31 3:42PM EDT | 490.00 | 5.65 | 6.45 | 7.45 | -1.91 | -25.26% | 100 | 1,418 | 50.98% |
| ADBE240621C00492500 | 2024-05-31 3:36PM EDT | 492.50 | 4.99 | 6.05 | 6.50 | -2.54 | -33.73% | 24 | 98 | 50.35% |
| ADBE240621C00495000 | 2024-05-31 3:37PM EDT | 495.00 | 5.70 | 5.50 | 6.75 | -0.47 | -7.62% | 31 | 411 | 51.31% |
| ADBE240621C00497500 | 2024-05-31 3:35PM EDT | 497.50 | 4.32 | 5.10 | 6.15 | -2.92 | -40.33% | 26 | 14 | 51.07% |
| ADBE240621C00500000 | 2024-05-31 3:59PM EDT | 500.00 | 4.95 | 4.70 | 5.65 | -0.90 | -15.38% | 962 | 1,830 | 50.89% |
| ADBE240621C00502500 | 2024-05-31 3:20PM EDT | 502.50 | 3.57 | 4.40 | 5.60 | -1.68 | -32.00% | 20 | 60 | 51.61% |
| ADBE240621C00505000 | 2024-05-31 3:40PM EDT | 505.00 | 3.52 | 4.10 | 5.15 | -1.10 | -23.81% | 33 | 1,089 | 51.54% |
| ADBE240621C00510000 | 2024-05-31 3:29PM EDT | 510.00 | 2.93 | 3.55 | 4.25 | -1.27 | -30.24% | 95 | 949 | 51.22% |
| ADBE240621C00515000 | 2024-05-31 1:42PM EDT | 515.00 | 2.50 | 3.05 | 3.90 | -1.30 | -34.21% | 30 | 255 | 51.82% |
| ADBE240621C00520000 | 2024-05-31 3:57PM EDT | 520.00 | 2.70 | 2.54 | 3.15 | -0.41 | -13.18% | 133 | 1,923 | 51.20% |
| ADBE240621C00525000 | 2024-05-31 3:42PM EDT | 525.00 | 2.33 | 2.21 | 2.64 | -0.41 | -14.96% | 64 | 374 | 51.22% |
| ADBE240621C00530000 | 2024-05-31 3:55PM EDT | 530.00 | 1.98 | 1.87 | 2.20 | -0.36 | -15.38% | 174 | 2,098 | 51.09% |
| ADBE240621C00535000 | 2024-05-31 3:53PM EDT | 535.00 | 1.62 | 1.57 | 2.08 | -0.59 | -26.70% | 52 | 214 | 51.78% |
| ADBE240621C00540000 | 2024-05-31 3:34PM EDT | 540.00 | 1.19 | 1.37 | 1.82 | -0.52 | -30.41% | 69 | 948 | 52.15% |
| ADBE240621C00545000 | 2024-05-31 1:30PM EDT | 545.00 | 1.06 | 1.18 | 1.65 | -0.44 | -29.33% | 66 | 656 | 52.67% |
| ADBE240621C00550000 | 2024-05-31 3:55PM EDT | 550.00 | 1.11 | 0.85 | 1.25 | -0.14 | -11.20% | 116 | 2,968 | 51.37% |
| ADBE240621C00555000 | 2024-05-31 2:20PM EDT | 555.00 | 0.79 | 0.65 | 1.20 | -0.21 | -21.00% | 15 | 182 | 51.86% |
| ADBE240621C00560000 | 2024-05-31 3:44PM EDT | 560.00 | 0.72 | 0.60 | 1.16 | -0.15 | -17.24% | 86 | 945 | 53.03% |
| ADBE240621C00565000 | 2024-05-31 3:12PM EDT | 565.00 | 0.61 | 0.45 | 1.00 | -0.24 | -28.24% | 5 | 99 | 52.86% |
| ADBE240621C00570000 | 2024-05-31 3:12PM EDT | 570.00 | 0.53 | 0.37 | 0.90 | -0.19 | -26.39% | 9 | 693 | 53.25% |
| ADBE240621C00575000 | 2024-05-31 11:48AM EDT | 575.00 | 0.46 | 0.35 | 0.84 | -0.18 | -28.12% | 6 | 182 | 54.20% |
| ADBE240621C00580000 | 2024-05-31 3:13PM EDT | 580.00 | 0.43 | 0.46 | 0.77 | -0.10 | -18.87% | 7 | 446 | 55.98% |
| ADBE240621C00585000 | 2024-05-31 11:36AM EDT | 585.00 | 0.36 | 0.22 | 0.77 | -0.21 | -36.84% | 2 | 132 | 55.57% |
| ADBE240621C00590000 | 2024-05-31 3:13PM EDT | 590.00 | 0.35 | 0.25 | 0.72 | -0.10 | -22.22% | 14 | 550 | 56.84% |
| ADBE240621C00595000 | 2024-05-31 3:14PM EDT | 595.00 | 0.27 | 0.29 | 0.62 | -0.63 | -70.00% | 8 | 42 | 57.67% |
| ADBE240621C00600000 | 2024-05-31 3:56PM EDT | 600.00 | 0.30 | 0.25 | 0.56 | -0.05 | -14.29% | 280 | 1,818 | 58.06% |
| ADBE240621C00605000 | 2024-05-30 9:44AM EDT | 605.00 | 0.34 | 0.12 | 0.55 | 0.00 | - | 1 | 28 | 57.86% |
| ADBE240621C00610000 | 2024-05-31 10:19AM EDT | 610.00 | 0.23 | 0.10 | 0.32 | -0.05 | -17.86% | 1 | 567 | 55.66% |
| ADBE240621C00615000 | 2024-05-23 10:36AM EDT | 615.00 | 0.65 | 0.09 | 0.89 | 0.00 | - | 2 | 20 | 63.77% |
| ADBE240621C00620000 | 2024-05-30 11:44AM EDT | 620.00 | 0.22 | 0.07 | 0.87 | 0.00 | - | 12 | 870 | 64.70% |
| ADBE240621C00625000 | 2024-05-29 9:54AM EDT | 625.00 | 0.39 | 0.06 | 0.84 | 0.00 | - | 1 | 70 | 65.58% |
| ADBE240621C00630000 | 2024-05-31 9:50AM EDT | 630.00 | 0.25 | 0.05 | 0.48 | -0.36 | -59.02% | 1 | 595 | 62.31% |
| ADBE240621C00635000 | 2024-05-22 1:04PM EDT | 635.00 | 0.15 | 0.04 | 0.80 | 0.00 | - | 1 | 4 | 67.48% |
| ADBE240621C00640000 | 2024-05-24 3:50PM EDT | 640.00 | 0.30 | 0.03 | 0.79 | 0.00 | - | 1 | 649 | 68.51% |
| ADBE240621C00645000 | 2024-05-29 9:54AM EDT | 645.00 | 0.23 | 0.02 | 0.54 | 0.00 | - | 1 | 5 | 66.36% |
| ADBE240621C00650000 | 2024-05-20 2:35PM EDT | 650.00 | 0.31 | 0.01 | 0.76 | 0.00 | - | 2 | 513 | 70.36% |
| ADBE240621C00655000 | 2024-04-22 12:36PM EDT | 655.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240621C00660000 | 2024-05-31 3:14PM EDT | 660.00 | 0.10 | 0.00 | 1.20 | -0.17 | -62.96% | 1 | 527 | 77.34% |
| ADBE240621C00665000 | 2024-05-31 3:10PM EDT | 665.00 | 0.12 | 0.00 | 4.40 | -0.20 | -62.50% | 3 | 45 | 97.46% |
| ADBE240621C00670000 | 2024-05-30 2:57PM EDT | 670.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 3 | 157 | 65.43% |
| ADBE240621C00680000 | 2024-05-31 10:19AM EDT | 680.00 | 0.05 | 0.00 | 2.00 | -0.05 | -50.00% | 1 | 753 | 88.67% |
| ADBE240621C00685000 | 2024-05-01 10:09AM EDT | 685.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 102.98% |
| ADBE240621C00690000 | 2024-05-22 10:25AM EDT | 690.00 | 0.28 | 0.00 | 2.04 | 0.00 | - | 1 | 154 | 91.43% |
| ADBE240621C00695000 | 2024-05-10 9:32AM EDT | 695.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 2 | 4 | 105.64% |
| ADBE240621C00700000 | 2024-05-30 1:55PM EDT | 700.00 | 0.05 | 0.00 | 0.81 | 0.00 | - | 14 | 766 | 82.32% |
| ADBE240621C00705000 | 2024-04-22 12:29PM EDT | 705.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE240621C00710000 | 2024-05-08 11:59AM EDT | 710.00 | 0.25 | 0.00 | 0.83 | 0.00 | - | 3 | 166 | 84.72% |
| ADBE240621C00720000 | 2024-05-21 11:18AM EDT | 720.00 | 0.18 | 0.00 | 1.28 | 0.00 | - | 10 | 229 | 92.04% |
| ADBE240621C00725000 | 2024-04-22 12:31PM EDT | 725.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE240621C00730000 | 2024-05-22 9:30AM EDT | 730.00 | 0.04 | 0.00 | 1.58 | 0.00 | - | 1 | 137 | 97.07% |
| ADBE240621C00740000 | 2024-05-30 10:54AM EDT | 740.00 | 0.08 | 0.03 | 0.25 | 0.00 | - | 5 | 306 | 80.27% |
| ADBE240621C00760000 | 2024-05-29 2:58PM EDT | 760.00 | 0.01 | 0.00 | 1.71 | 0.00 | - | 49 | 396 | 104.69% |
| ADBE240621C00780000 | 2024-05-13 12:48PM EDT | 780.00 | 0.07 | 0.00 | 2.61 | 0.00 | - | 1 | 167 | 115.89% |
| ADBE240621C00800000 | 2024-05-17 12:58PM EDT | 800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 325 | 82.42% |
| ADBE240621C00820000 | 2024-05-31 12:19PM EDT | 820.00 | 0.06 | 0.00 | 0.20 | +0.03 | +100.00% | 1 | 451 | 91.02% |
| ADBE240621C00840000 | 2024-05-29 9:30AM EDT | 840.00 | 0.01 | 0.01 | 0.67 | 0.00 | - | 1 | 727 | 107.23% |
| ADBE240621C00860000 | 2024-03-25 10:15AM EDT | 860.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 6 | 461 | 103.71% |
| ADBE240621C00880000 | 2024-05-13 2:31PM EDT | 880.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 10 | 493 | 102.34% |
| ADBE240621C00900000 | 2024-05-28 3:32PM EDT | 900.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 378 | 97.66% |
| ADBE240621C00920000 | 2024-03-18 12:22PM EDT | 920.00 | 0.01 | 0.00 | 0.78 | 0.00 | - | 1 | 393 | 121.97% |
| ADBE240621C00940000 | 2024-05-17 12:59PM EDT | 940.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 3 | 433 | 99.22% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00165000 | 2024-05-23 10:53AM EDT | 165.00 | 0.15 | 0.00 | 1.28 | 0.00 | - | 2 | 54 | 190.33% |
| ADBE240621P00170000 | 2024-05-20 11:43AM EDT | 170.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | 1 | 90 | 174.12% |
| ADBE240621P00175000 | 2024-05-03 2:15PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 126.56% |
| ADBE240621P00180000 | 2023-12-13 12:24PM EDT | 180.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 4 | 52 | 129.69% |
| ADBE240621P00185000 | 2024-05-07 3:04PM EDT | 185.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 26 | 144.14% |
| ADBE240621P00190000 | 2024-05-21 9:30AM EDT | 190.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 3 | 70 | 134.96% |
| ADBE240621P00195000 | 2024-03-15 3:47PM EDT | 195.00 | 0.29 | 0.01 | 0.76 | 0.00 | - | 3 | 18 | 149.61% |
| ADBE240621P00200000 | 2024-05-30 10:40AM EDT | 200.00 | 0.03 | 0.00 | 1.71 | 0.00 | - | 1 | 98 | 162.70% |
| ADBE240621P00210000 | 2024-02-28 10:30AM EDT | 210.00 | 0.10 | 0.00 | 0.82 | 0.00 | - | 1 | 66 | 138.28% |
| ADBE240621P00220000 | 2024-05-30 10:40AM EDT | 220.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 400 | 107.23% |
| ADBE240621P00230000 | 2024-05-14 9:30AM EDT | 230.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 507 | 96.88% |
| ADBE240621P00240000 | 2024-05-30 10:40AM EDT | 240.00 | 0.03 | 0.00 | 2.83 | 0.00 | - | 1 | 180 | 140.09% |
| ADBE240621P00250000 | 2024-05-22 3:26PM EDT | 250.00 | 0.10 | 0.00 | 0.17 | +0.06 | +150.00% | 1 | 192 | 90.04% |
| ADBE240621P00255000 | 2024-05-30 10:40AM EDT | 255.00 | 0.03 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 119.97% |
| ADBE240621P00260000 | 2024-05-16 11:22AM EDT | 260.00 | 0.13 | 0.00 | 0.13 | +0.03 | +30.00% | 1 | 42 | 82.03% |
| ADBE240621P00265000 | 2024-05-30 10:40AM EDT | 265.00 | 0.03 | 0.00 | 0.79 | 0.00 | - | 1 | 1 | 98.19% |
| ADBE240621P00270000 | 2024-05-20 10:58AM EDT | 270.00 | 0.12 | 0.00 | 2.87 | 0.00 | - | 1 | 116 | 116.70% |
| ADBE240621P00275000 | 2024-05-23 10:19AM EDT | 275.00 | 0.05 | 0.00 | 2.27 | 0.00 | - | 3 | 8 | 108.35% |
| ADBE240621P00280000 | 2024-05-31 3:56PM EDT | 280.00 | 0.26 | 0.00 | 0.17 | +0.19 | +271.43% | 3 | 210 | 73.63% |
| ADBE240621P00285000 | 2024-05-07 9:35AM EDT | 285.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 25 | 27 | 80.62% |
| ADBE240621P00290000 | 2024-05-17 9:30AM EDT | 290.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 968 | 82.13% |
| ADBE240621P00295000 | 2024-05-31 2:13PM EDT | 295.00 | 0.12 | 0.00 | 0.45 | -0.11 | -47.83% | 6 | 13 | 73.93% |
| ADBE240621P00300000 | 2024-05-31 10:27AM EDT | 300.00 | 0.15 | 0.07 | 0.80 | -0.07 | -31.82% | 6 | 334 | 78.03% |
| ADBE240621P00310000 | 2024-05-31 9:33AM EDT | 310.00 | 0.20 | 0.08 | 0.82 | +0.11 | +122.22% | 1 | 399 | 72.61% |
| ADBE240621P00320000 | 2024-05-23 9:30AM EDT | 320.00 | 0.10 | 0.12 | 0.47 | 0.00 | - | 1 | 380 | 62.99% |
| ADBE240621P00325000 | 2024-05-24 1:55PM EDT | 325.00 | 0.20 | 0.20 | 0.55 | 0.00 | - | 1 | 20 | 62.50% |
| ADBE240621P00330000 | 2024-05-31 2:43PM EDT | 330.00 | 0.61 | 0.16 | 0.65 | +0.46 | +306.67% | 103 | 532 | 60.50% |
| ADBE240621P00335000 | 2024-05-31 2:52PM EDT | 335.00 | 0.54 | 0.22 | 0.68 | -0.41 | -43.16% | 21 | 1 | 58.79% |
| ADBE240621P00340000 | 2024-05-31 12:06PM EDT | 340.00 | 0.60 | 0.30 | 0.77 | +0.20 | +50.00% | 23 | 776 | 57.72% |
| ADBE240621P00345000 | 2024-05-31 9:56AM EDT | 345.00 | 0.71 | 0.40 | 0.88 | +0.43 | +153.57% | 2 | 3 | 56.71% |
| ADBE240621P00350000 | 2024-05-31 3:57PM EDT | 350.00 | 0.90 | 0.65 | 0.89 | +0.14 | +18.42% | 26 | 334 | 55.79% |
| ADBE240621P00355000 | 2024-05-31 3:34PM EDT | 355.00 | 1.17 | 0.62 | 1.19 | +0.54 | +85.71% | 101 | 8 | 54.64% |
| ADBE240621P00360000 | 2024-05-31 3:45PM EDT | 360.00 | 1.28 | 0.86 | 1.44 | +0.18 | +16.36% | 75 | 1,343 | 54.35% |
| ADBE240621P00365000 | 2024-05-31 12:03PM EDT | 365.00 | 1.80 | 0.96 | 1.47 | +0.80 | +80.00% | 105 | 20 | 52.05% |
| ADBE240621P00370000 | 2024-05-31 3:30PM EDT | 370.00 | 1.60 | 1.51 | 1.77 | -0.12 | -6.98% | 124 | 781 | 52.56% |
| ADBE240621P00375000 | 2024-05-31 3:32PM EDT | 375.00 | 2.60 | 1.66 | 2.35 | +0.66 | +34.02% | 68 | 187 | 52.03% |
| ADBE240621P00380000 | 2024-05-31 3:07PM EDT | 380.00 | 3.15 | 2.12 | 2.89 | +0.66 | +26.51% | 126 | 535 | 51.87% |
| ADBE240621P00385000 | 2024-05-31 3:51PM EDT | 385.00 | 3.40 | 2.79 | 3.15 | +0.50 | +17.24% | 53 | 119 | 51.06% |
| ADBE240621P00390000 | 2024-05-31 3:56PM EDT | 390.00 | 3.65 | 3.50 | 3.80 | +0.15 | +4.29% | 354 | 1,298 | 50.89% |
| ADBE240621P00395000 | 2024-05-31 3:32PM EDT | 395.00 | 5.51 | 3.55 | 5.30 | +2.01 | +57.43% | 61 | 176 | 50.64% |
| ADBE240621P00400000 | 2024-05-31 3:48PM EDT | 400.00 | 5.55 | 4.95 | 5.45 | +0.30 | +5.71% | 236 | 1,017 | 50.84% |
| ADBE240621P00405000 | 2024-05-31 3:55PM EDT | 405.00 | 6.26 | 5.20 | 7.10 | +0.02 | +0.32% | 129 | 211 | 52.57% |
| ADBE240621P00410000 | 2024-05-31 3:55PM EDT | 410.00 | 7.63 | 7.10 | 7.60 | +0.24 | +3.25% | 130 | 1,735 | 50.07% |
| ADBE240621P00415000 | 2024-05-31 3:57PM EDT | 415.00 | 8.77 | 8.00 | 9.10 | +0.37 | +4.40% | 93 | 963 | 50.28% |
| ADBE240621P00420000 | 2024-05-31 3:55PM EDT | 420.00 | 10.45 | 9.85 | 10.40 | +0.35 | +3.47% | 157 | 1,642 | 49.45% |
| ADBE240621P00425000 | 2024-05-31 3:43PM EDT | 425.00 | 12.35 | 11.15 | 13.10 | +0.59 | +5.02% | 174 | 1,469 | 51.84% |
| ADBE240621P00430000 | 2024-05-31 3:55PM EDT | 430.00 | 13.94 | 12.60 | 14.20 | +0.59 | +4.42% | 530 | 1,353 | 49.62% |
| ADBE240621P00435000 | 2024-05-31 3:55PM EDT | 435.00 | 16.40 | 15.60 | 16.00 | +0.65 | +4.13% | 443 | 425 | 48.76% |
| ADBE240621P00440000 | 2024-05-31 3:53PM EDT | 440.00 | 18.57 | 17.70 | 18.45 | +0.57 | +3.17% | 564 | 1,134 | 49.03% |
| ADBE240621P00445000 | 2024-05-31 3:51PM EDT | 445.00 | 20.90 | 20.15 | 20.80 | +0.45 | +2.20% | 140 | 487 | 48.61% |
| ADBE240621P00450000 | 2024-05-31 3:59PM EDT | 450.00 | 23.40 | 21.95 | 23.40 | +0.50 | +2.18% | 274 | 2,688 | 48.32% |
| ADBE240621P00455000 | 2024-05-31 3:45PM EDT | 455.00 | 28.58 | 24.75 | 26.85 | +2.93 | +11.42% | 46 | 1,191 | 49.61% |
| ADBE240621P00460000 | 2024-05-31 3:54PM EDT | 460.00 | 30.45 | 27.90 | 30.25 | +1.42 | +4.89% | 236 | 955 | 50.37% |
| ADBE240621P00462500 | 2024-05-31 2:45PM EDT | 462.50 | 37.25 | 29.95 | 31.65 | +7.10 | +23.55% | 7 | 43 | 49.88% |
| ADBE240621P00465000 | 2024-05-31 3:48PM EDT | 465.00 | 35.05 | 31.45 | 33.70 | +3.09 | +9.67% | 27 | 699 | 50.87% |
| ADBE240621P00467500 | 2024-05-31 2:42PM EDT | 467.50 | 41.05 | 32.10 | 35.80 | +8.25 | +25.15% | 10 | 51 | 51.91% |
| ADBE240621P00470000 | 2024-05-31 3:48PM EDT | 470.00 | 39.30 | 35.35 | 36.60 | +2.10 | +5.65% | 92 | 1,371 | 49.59% |
| ADBE240621P00472500 | 2024-05-30 2:57PM EDT | 472.50 | 34.35 | 36.20 | 38.45 | 0.00 | - | 3 | 41 | 49.80% |
| ADBE240621P00475000 | 2024-05-31 3:33PM EDT | 475.00 | 44.23 | 38.10 | 41.25 | +5.57 | +14.41% | 64 | 1,096 | 52.42% |
| ADBE240621P00477500 | 2024-05-30 3:44PM EDT | 477.50 | 46.41 | 39.90 | 42.30 | +6.19 | +15.39% | 2 | 66 | 50.35% |
| ADBE240621P00480000 | 2024-05-31 3:33PM EDT | 480.00 | 48.17 | 41.60 | 43.95 | +5.62 | +13.21% | 70 | 2,316 | 49.74% |
| ADBE240621P00482500 | 2024-05-30 10:02AM EDT | 482.50 | 35.66 | 43.65 | 46.70 | 0.00 | - | 6 | 121 | 52.11% |
| ADBE240621P00485000 | 2024-05-31 3:31PM EDT | 485.00 | 52.93 | 45.65 | 48.40 | +6.90 | +14.99% | 31 | 1,281 | 51.47% |
| ADBE240621P00487500 | 2024-05-31 10:06AM EDT | 487.50 | 52.04 | 47.40 | 51.05 | +17.59 | +51.06% | 15 | 128 | 53.50% |
| ADBE240621P00490000 | 2024-05-31 3:54PM EDT | 490.00 | 52.45 | 49.45 | 51.95 | +2.45 | +4.90% | 239 | 2,394 | 50.25% |
| ADBE240621P00492500 | 2024-05-29 1:35PM EDT | 492.50 | 28.75 | 51.15 | 55.15 | 0.00 | - | 5 | 20 | 53.90% |
| ADBE240621P00495000 | 2024-05-31 11:09AM EDT | 495.00 | 61.75 | 53.55 | 56.15 | +9.34 | +17.82% | 2 | 453 | 50.62% |
| ADBE240621P00497500 | 2024-05-30 9:42AM EDT | 497.50 | 43.90 | 55.75 | 59.45 | 0.00 | - | 7 | 7 | 54.65% |
| ADBE240621P00500000 | 2024-05-31 3:41PM EDT | 500.00 | 62.99 | 57.55 | 60.60 | +4.94 | +8.51% | 11 | 1,324 | 51.54% |
| ADBE240621P00505000 | 2024-05-31 2:57PM EDT | 505.00 | 71.85 | 61.90 | 65.95 | +11.60 | +19.25% | 10 | 179 | 55.46% |
| ADBE240621P00510000 | 2024-05-31 12:51PM EDT | 510.00 | 75.70 | 66.20 | 69.40 | +17.20 | +29.40% | 14 | 365 | 52.28% |
| ADBE240621P00515000 | 2024-05-31 11:35AM EDT | 515.00 | 81.12 | 70.55 | 75.00 | +13.42 | +19.82% | 14 | 46 | 57.12% |
| ADBE240621P00520000 | 2024-05-31 3:09PM EDT | 520.00 | 84.80 | 75.05 | 79.65 | +9.72 | +12.95% | 5 | 558 | 58.15% |
| ADBE240621P00525000 | 2024-05-30 1:32PM EDT | 525.00 | 73.43 | 78.70 | 85.80 | 0.00 | - | 12 | 32 | 65.09% |
| ADBE240621P00530000 | 2024-05-31 11:52AM EDT | 530.00 | 95.45 | 83.35 | 90.50 | +15.16 | +18.88% | 11 | 461 | 66.31% |
| ADBE240621P00535000 | 2024-05-31 11:38AM EDT | 535.00 | 99.80 | 86.80 | 93.75 | +40.77 | +69.07% | 2 | 16 | 61.01% |
| ADBE240621P00540000 | 2024-05-31 2:12PM EDT | 540.00 | 106.00 | 91.80 | 98.65 | +15.80 | +17.52% | 15 | 756 | 62.67% |
| ADBE240621P00545000 | 2024-05-14 3:45PM EDT | 545.00 | 103.18 | 96.20 | 104.95 | +32.43 | +45.84% | 1 | 24 | 70.81% |
| ADBE240621P00550000 | 2024-05-24 1:33PM EDT | 550.00 | 72.40 | 101.80 | 109.80 | 0.00 | - | 4 | 681 | 72.30% |
| ADBE240621P00555000 | 2024-05-22 3:55PM EDT | 555.00 | 73.57 | 106.65 | 114.75 | 0.00 | - | 1 | 9 | 74.18% |
| ADBE240621P00560000 | 2024-05-31 9:38AM EDT | 560.00 | 116.50 | 111.00 | 119.75 | +0.35 | +0.30% | 4 | 395 | 76.26% |
| ADBE240621P00565000 | 2024-05-30 3:52PM EDT | 565.00 | 132.45 | 115.90 | 124.70 | +11.30 | +9.33% | 1 | 1 | 78.06% |
| ADBE240621P00570000 | 2024-05-31 2:50PM EDT | 570.00 | 137.45 | 120.85 | 129.65 | +16.58 | +13.72% | 74 | 47 | 79.82% |
| ADBE240621P00575000 | 2024-04-02 12:52PM EDT | 575.00 | 78.85 | 97.05 | 102.05 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00580000 | 2024-05-31 2:49PM EDT | 580.00 | 147.40 | 130.85 | 139.65 | +16.18 | +12.33% | 215 | 92 | 83.72% |
| ADBE240621P00585000 | 2024-04-08 11:29AM EDT | 585.00 | 103.55 | 90.80 | 94.95 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00590000 | 2024-05-31 2:50PM EDT | 590.00 | 157.10 | 140.90 | 149.65 | +16.15 | +11.46% | 63 | 27 | 87.49% |
| ADBE240621P00595000 | 2024-04-16 10:44AM EDT | 595.00 | 120.97 | 109.65 | 113.80 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00600000 | 2024-04-30 10:47AM EDT | 600.00 | 128.30 | 141.45 | 146.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621P00610000 | 2024-05-30 3:45PM EDT | 610.00 | 163.76 | 160.85 | 169.65 | 0.00 | - | 11 | 3 | 94.74% |
| ADBE240621P00615000 | 2024-05-30 3:45PM EDT | 615.00 | 168.78 | 165.85 | 174.65 | 0.00 | - | 3 | 0 | 96.48% |
| ADBE240621P00620000 | 2024-05-31 2:50PM EDT | 620.00 | 187.45 | 170.85 | 179.65 | +16.14 | +9.42% | 13 | 9 | 98.21% |
| ADBE240621P00630000 | 2024-05-22 3:50PM EDT | 630.00 | 147.25 | 180.85 | 189.65 | 0.00 | - | 1,614 | 0 | 101.59% |
| ADBE240621P00635000 | 2024-05-22 3:03PM EDT | 635.00 | 152.10 | 185.85 | 194.65 | 0.00 | - | 250 | 0 | 103.25% |
| ADBE240621P00640000 | 2024-05-31 3:45PM EDT | 640.00 | 200.40 | 190.85 | 199.65 | +12.30 | +6.54% | 1 | 1 | 104.88% |
| ADBE240621P00645000 | 2024-05-31 3:45PM EDT | 645.00 | 205.43 | 195.85 | 204.65 | +43.40 | +26.79% | 1 | 0 | 106.51% |
| ADBE240621P00650000 | 2024-05-31 3:41PM EDT | 650.00 | 210.28 | 200.85 | 209.65 | +13.03 | +6.61% | 2 | 2 | 50.00% |
| ADBE240621P00655000 | 2024-05-31 3:45PM EDT | 655.00 | 215.31 | 205.90 | 214.65 | +37.82 | +21.31% | 2 | 0 | 55.66% |
| ADBE240621P00660000 | 2024-04-18 2:48PM EDT | 660.00 | 186.63 | 174.60 | 178.85 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00665000 | 2024-04-16 3:50PM EDT | 665.00 | 188.13 | 179.70 | 183.85 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00670000 | 2024-04-16 10:45AM EDT | 670.00 | 196.00 | 184.65 | 188.85 | 0.00 | - | 4 | 0 | 0.00% |
| 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 | 204.90 | 210.30 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00710000 | 2024-04-08 11:27AM EDT | 710.00 | 226.96 | 215.80 | 221.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00720000 | 2024-03-18 11:25AM EDT | 720.00 | 211.13 | 242.20 | 247.75 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00730000 | 2024-03-19 1:07PM EDT | 730.00 | 212.89 | 254.05 | 259.15 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00735000 | 2024-04-10 3:14PM EDT | 735.00 | 248.40 | 249.00 | 256.45 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00740000 | 2024-04-10 3:14PM EDT | 740.00 | 253.38 | 253.70 | 261.45 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621P00745000 | 2024-04-04 3:53PM EDT | 745.00 | 256.23 | 255.90 | 261.45 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621P00750000 | 2024-04-01 3:39PM EDT | 750.00 | 249.16 | 276.40 | 283.25 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00760000 | 2024-03-28 3:48PM EDT | 760.00 | 255.17 | 279.45 | 284.25 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621P00780000 | 2024-03-18 11:23AM EDT | 780.00 | 270.80 | 302.15 | 308.40 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00800000 | 2024-03-21 12:51PM EDT | 800.00 | 291.13 | 330.15 | 339.50 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00820000 | 2024-03-18 11:29AM EDT | 820.00 | 310.71 | 342.15 | 348.35 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 0.00% |
| ADBE240621P00880000 | 2024-03-13 3:57PM EDT | 880.00 | 305.46 | 403.55 | 408.30 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00900000 | 2024-03-18 11:25AM EDT | 900.00 | 391.09 | 422.15 | 426.95 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00920000 | 2024-03-18 11:23AM EDT | 920.00 | 410.75 | 442.15 | 446.65 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00940000 | 2024-03-14 11:10AM EDT | 940.00 | 365.80 | 463.55 | 468.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.