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
62.346,85 +92,48 (+0,15%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00270000 | 2024-03-22 10:36AM EDT | 270.00 | 242.45 | 198.10 | 207.00 | 0.00 | - | 1 | 2 | 117.35% |
| ADBE240920C00295000 | 2024-05-29 3:58PM EDT | 295.00 | 188.37 | 151.95 | 160.75 | 0.00 | - | - | 41 | 60.97% |
| ADBE240920C00300000 | 2024-05-31 12:54PM EDT | 300.00 | 143.47 | 147.00 | 156.00 | -17.63 | -10.94% | 10 | 29 | 59.41% |
| ADBE240920C00345000 | 2024-05-30 3:33PM EDT | 345.00 | 112.48 | 105.90 | 114.65 | 0.00 | - | 1 | 1 | 50.02% |
| ADBE240920C00350000 | 2024-05-03 12:41PM EDT | 350.00 | 145.94 | 103.15 | 108.70 | 0.00 | - | 1 | 1 | 53.78% |
| ADBE240920C00355000 | 2024-05-30 3:33PM EDT | 355.00 | 103.80 | 99.30 | 103.30 | 0.00 | - | 3 | 2 | 51.11% |
| ADBE240920C00360000 | 2024-04-19 3:40PM EDT | 360.00 | 118.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE240920C00365000 | 2024-05-30 10:56AM EDT | 365.00 | 103.28 | 90.85 | 95.15 | 0.00 | - | 2 | 3 | 49.83% |
| ADBE240920C00370000 | 2024-04-19 3:39PM EDT | 370.00 | 110.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ADBE240920C00375000 | 2024-05-28 11:21AM EDT | 375.00 | 110.88 | 83.50 | 86.70 | 0.00 | - | 2 | 5 | 47.87% |
| ADBE240920C00380000 | 2024-05-29 12:06PM EDT | 380.00 | 111.85 | 78.80 | 82.85 | 0.00 | - | 14 | 46 | 47.32% |
| ADBE240920C00385000 | 2024-05-28 11:21AM EDT | 385.00 | 102.28 | 74.80 | 78.70 | 0.00 | - | 2 | 3 | 46.30% |
| ADBE240920C00390000 | 2024-05-02 10:26AM EDT | 390.00 | 100.08 | 72.30 | 75.00 | 0.00 | - | 2 | 3 | 45.79% |
| ADBE240920C00400000 | 2024-05-30 11:11AM EDT | 400.00 | 74.80 | 64.05 | 67.85 | 0.00 | - | 10 | 31 | 44.83% |
| ADBE240920C00405000 | 2023-12-27 4:00PM EDT | 405.00 | 212.18 | 225.35 | 231.90 | 0.00 | - | 2 | 1 | 238.00% |
| ADBE240920C00410000 | 2024-04-11 10:36AM EDT | 410.00 | 94.30 | 89.85 | 92.75 | 0.00 | - | 1 | 12 | 77.50% |
| ADBE240920C00415000 | 2024-05-06 2:05PM EDT | 415.00 | 96.95 | 54.75 | 57.65 | 0.00 | - | 1 | 3 | 43.34% |
| ADBE240920C00420000 | 2024-05-30 12:32PM EDT | 420.00 | 59.16 | 52.25 | 54.60 | 0.00 | - | 1 | 4 | 43.05% |
| ADBE240920C00425000 | 2024-05-31 2:52PM EDT | 425.00 | 43.50 | 49.40 | 51.45 | -12.70 | -22.60% | 6 | 24 | 42.56% |
| ADBE240920C00430000 | 2024-05-31 1:28PM EDT | 430.00 | 41.50 | 45.75 | 48.00 | -16.75 | -28.76% | 25 | 6 | 41.67% |
| ADBE240920C00435000 | 2024-05-31 12:33PM EDT | 435.00 | 39.50 | 43.00 | 45.75 | -143.20 | -78.38% | 1 | 3 | 41.94% |
| ADBE240920C00440000 | 2024-05-31 2:09PM EDT | 440.00 | 36.75 | 41.50 | 42.15 | -9.25 | -20.11% | 2 | 17 | 40.71% |
| ADBE240920C00445000 | 2024-05-31 2:43PM EDT | 445.00 | 33.67 | 38.90 | 39.50 | -11.82 | -25.98% | 12 | 12 | 40.38% |
| ADBE240920C00450000 | 2024-05-31 2:35PM EDT | 450.00 | 31.49 | 36.40 | 36.95 | -6.61 | -17.35% | 51 | 38 | 40.04% |
| ADBE240920C00455000 | 2024-05-30 11:32AM EDT | 455.00 | 31.20 | 33.00 | 35.80 | -8.79 | -21.98% | 1 | 42 | 41.04% |
| ADBE240920C00460000 | 2024-05-31 3:09PM EDT | 460.00 | 28.05 | 30.85 | 33.65 | -5.50 | -16.39% | 1 | 30 | 40.92% |
| ADBE240920C00465000 | 2024-05-30 3:33PM EDT | 465.00 | 31.30 | 29.05 | 31.15 | 0.00 | - | 14 | 88 | 40.34% |
| ADBE240920C00470000 | 2024-05-31 10:14AM EDT | 470.00 | 26.10 | 26.65 | 29.15 | -2.90 | -10.00% | 4 | 73 | 40.18% |
| ADBE240920C00475000 | 2024-05-30 11:44AM EDT | 475.00 | 25.17 | 24.45 | 27.10 | -5.38 | -17.61% | 3 | 48 | 39.87% |
| ADBE240920C00480000 | 2024-05-31 12:28PM EDT | 480.00 | 20.19 | 23.15 | 25.15 | -7.71 | -27.63% | 9 | 120 | 39.58% |
| ADBE240920C00485000 | 2024-05-31 2:48PM EDT | 485.00 | 18.29 | 21.40 | 23.40 | -5.18 | -22.07% | 3 | 135 | 39.39% |
| ADBE240920C00490000 | 2024-05-31 3:38PM EDT | 490.00 | 18.00 | 19.25 | 21.70 | -4.12 | -18.63% | 4 | 242 | 39.17% |
| ADBE240920C00495000 | 2024-05-30 2:31PM EDT | 495.00 | 21.75 | 17.85 | 20.10 | 0.00 | - | 6 | 85 | 38.96% |
| ADBE240920C00500000 | 2024-05-31 2:44PM EDT | 500.00 | 14.40 | 15.45 | 19.15 | -4.30 | -22.99% | 8 | 502 | 39.38% |
| ADBE240920C00505000 | 2024-05-31 11:55AM EDT | 505.00 | 13.13 | 14.75 | 17.45 | -6.47 | -33.01% | 5 | 229 | 38.88% |
| ADBE240920C00510000 | 2024-05-31 2:41PM EDT | 510.00 | 11.80 | 13.65 | 15.00 | -4.15 | -26.02% | 86 | 488 | 37.38% |
| ADBE240920C00515000 | 2024-05-31 3:22PM EDT | 515.00 | 11.50 | 11.65 | 15.20 | -4.10 | -26.28% | 7 | 67 | 38.92% |
| ADBE240920C00520000 | 2024-05-31 3:49PM EDT | 520.00 | 11.39 | 11.85 | 14.15 | -3.11 | -21.45% | 7 | 142 | 38.91% |
| ADBE240920C00525000 | 2024-05-31 10:30AM EDT | 525.00 | 10.00 | 10.90 | 13.15 | -4.20 | -29.58% | 26 | 40 | 38.89% |
| ADBE240920C00530000 | 2024-05-31 3:45PM EDT | 530.00 | 9.65 | 10.00 | 11.05 | -1.85 | -16.09% | 35 | 81 | 37.33% |
| ADBE240920C00535000 | 2024-05-31 2:46PM EDT | 535.00 | 7.65 | 8.35 | 11.05 | -2.90 | -27.49% | 12 | 256 | 38.46% |
| ADBE240920C00540000 | 2024-05-31 3:09PM EDT | 540.00 | 7.21 | 8.25 | 10.45 | -4.34 | -37.58% | 1 | 156 | 38.74% |
| ADBE240920C00545000 | 2024-05-31 11:42AM EDT | 545.00 | 6.92 | 7.50 | 8.70 | -2.03 | -22.68% | 22 | 116 | 37.28% |
| ADBE240920C00550000 | 2024-05-31 12:53PM EDT | 550.00 | 7.11 | 5.75 | 8.60 | -1.49 | -17.33% | 35 | 209 | 38.15% |
| ADBE240920C00555000 | 2024-05-31 9:38AM EDT | 555.00 | 5.80 | 5.00 | 6.90 | -7.90 | -57.66% | 8 | 72 | 36.44% |
| ADBE240920C00560000 | 2024-05-30 2:25PM EDT | 560.00 | 7.05 | 5.05 | 7.55 | 0.00 | - | 2 | 158 | 38.47% |
| ADBE240920C00565000 | 2024-05-29 10:37AM EDT | 565.00 | 11.20 | 4.85 | 5.75 | 0.00 | - | 1 | 62 | 36.29% |
| ADBE240920C00570000 | 2024-05-31 3:28PM EDT | 570.00 | 4.25 | 4.70 | 5.45 | -1.60 | -27.35% | 45 | 140 | 36.63% |
| ADBE240920C00575000 | 2024-05-30 2:44PM EDT | 575.00 | 5.28 | 4.20 | 5.25 | 0.00 | - | 5 | 86 | 37.11% |
| ADBE240920C00580000 | 2024-05-31 9:56AM EDT | 580.00 | 3.90 | 3.65 | 5.35 | -0.86 | -18.07% | 9 | 122 | 38.17% |
| ADBE240920C00585000 | 2024-05-31 11:47AM EDT | 585.00 | 3.00 | 2.91 | 5.10 | -2.10 | -41.18% | 1 | 81 | 38.51% |
| ADBE240920C00590000 | 2024-05-31 1:45PM EDT | 590.00 | 2.94 | 3.10 | 4.15 | -1.09 | -27.05% | 1 | 222 | 37.30% |
| ADBE240920C00595000 | 2024-04-26 10:25AM EDT | 595.00 | 9.50 | 5.80 | 6.65 | 0.00 | - | 4 | 49 | 43.20% |
| ADBE240920C00600000 | 2024-05-31 10:47AM EDT | 600.00 | 2.36 | 2.50 | 3.70 | -1.04 | -30.59% | 13 | 406 | 37.80% |
| ADBE240920C00605000 | 2024-05-30 12:41PM EDT | 605.00 | 2.18 | 2.29 | 2.91 | -0.97 | -30.79% | 1 | 54 | 36.49% |
| ADBE240920C00610000 | 2024-05-28 1:56PM EDT | 610.00 | 2.12 | 2.08 | 2.69 | -2.48 | -53.91% | 1 | 85 | 36.58% |
| ADBE240920C00615000 | 2024-05-31 3:19PM EDT | 615.00 | 1.75 | 1.90 | 2.49 | -4.05 | -69.83% | 1 | 61 | 36.68% |
| ADBE240920C00620000 | 2024-05-31 12:14PM EDT | 620.00 | 1.54 | 1.65 | 2.34 | -2.02 | -56.74% | 3 | 71 | 36.89% |
| ADBE240920C00625000 | 2024-05-20 2:41PM EDT | 625.00 | 4.50 | 1.55 | 2.12 | 0.00 | - | 1 | 53 | 36.83% |
| ADBE240920C00630000 | 2024-05-30 3:03PM EDT | 630.00 | 1.87 | 1.17 | 1.93 | 0.00 | - | 2 | 217 | 36.80% |
| ADBE240920C00635000 | 2024-05-06 9:52AM EDT | 635.00 | 6.26 | 1.05 | 1.68 | 0.00 | - | 1 | 126 | 36.48% |
| ADBE240920C00640000 | 2024-05-24 10:38AM EDT | 640.00 | 2.81 | 1.01 | 1.68 | 0.00 | - | 1 | 592 | 37.11% |
| ADBE240920C00645000 | 2024-05-24 10:38AM EDT | 645.00 | 2.56 | 0.85 | 1.47 | 0.00 | - | 1 | 153 | 36.83% |
| ADBE240920C00650000 | 2024-05-31 2:41PM EDT | 650.00 | 1.02 | 0.83 | 1.39 | -0.42 | -29.17% | 1 | 136 | 37.06% |
| ADBE240920C00655000 | 2024-05-13 1:08PM EDT | 655.00 | 0.95 | 0.75 | 1.38 | -2.57 | -73.01% | 1 | 98 | 37.61% |
| ADBE240920C00660000 | 2024-05-31 2:41PM EDT | 660.00 | 0.86 | 0.68 | 1.30 | -1.28 | -59.81% | 1 | 75 | 37.81% |
| ADBE240920C00665000 | 2024-05-31 11:25AM EDT | 665.00 | 0.85 | 0.55 | 0.85 | -0.35 | -29.17% | 1 | 95 | 35.83% |
| ADBE240920C00670000 | 2024-05-23 3:06PM EDT | 670.00 | 1.80 | 0.56 | 1.16 | 0.00 | - | 1 | 41 | 38.22% |
| ADBE240920C00675000 | 2024-05-10 9:47AM EDT | 675.00 | 2.34 | 0.60 | 1.10 | 0.00 | - | 1 | 26 | 38.44% |
| ADBE240920C00680000 | 2024-05-09 11:29AM EDT | 680.00 | 2.30 | 0.46 | 1.05 | 0.00 | - | 1 | 74 | 38.70% |
| ADBE240920C00685000 | 2024-04-22 11:43AM EDT | 685.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE240920C00690000 | 2024-05-09 9:55AM EDT | 690.00 | 2.11 | 0.37 | 0.95 | 0.00 | - | 1 | 59 | 39.15% |
| ADBE240920C00695000 | 2024-05-31 11:39AM EDT | 695.00 | 0.45 | 0.34 | 0.91 | -1.90 | -80.85% | 1 | 62 | 39.42% |
| ADBE240920C00700000 | 2024-05-15 3:42PM EDT | 700.00 | 1.15 | 0.30 | 0.87 | 0.00 | - | 25 | 122 | 39.66% |
| ADBE240920C00705000 | 2024-05-13 11:49AM EDT | 705.00 | 1.65 | 0.22 | 0.90 | 0.00 | - | 1 | 19 | 40.37% |
| ADBE240920C00710000 | 2024-05-14 3:32PM EDT | 710.00 | 0.87 | 0.20 | 0.87 | 0.00 | - | 2 | 134 | 40.67% |
| ADBE240920C00715000 | 2024-05-31 10:28AM EDT | 715.00 | 0.52 | 0.19 | 0.82 | -0.25 | -32.47% | 2 | 28 | 40.81% |
| ADBE240920C00720000 | 2024-05-31 11:07AM EDT | 720.00 | 0.45 | 0.18 | 0.81 | -0.87 | -65.91% | 1 | 92 | 41.22% |
| ADBE240920C00725000 | 2024-05-10 10:41AM EDT | 725.00 | 1.10 | 0.17 | 0.78 | 0.00 | - | 1 | 17 | 41.48% |
| ADBE240920C00730000 | 2024-05-09 2:55PM EDT | 730.00 | 1.05 | 0.16 | 0.75 | 0.00 | - | 1 | 27 | 41.72% |
| ADBE240920C00735000 | 2024-03-15 10:57AM EDT | 735.00 | 3.80 | 0.67 | 1.80 | 0.00 | - | 47 | 37 | 48.39% |
| ADBE240920C00740000 | 2024-05-07 10:32AM EDT | 740.00 | 1.05 | 0.14 | 0.71 | 0.00 | - | 1 | 11 | 42.33% |
| ADBE240920C00745000 | 2024-03-12 12:57PM EDT | 745.00 | 14.95 | 0.62 | 1.88 | 0.00 | - | 3 | 16 | 49.78% |
| ADBE240920C00750000 | 2024-04-30 11:22AM EDT | 750.00 | 0.72 | 0.35 | 0.63 | 0.00 | - | 1 | 230 | 42.54% |
| ADBE240920C00755000 | 2024-03-28 10:49AM EDT | 755.00 | 2.54 | 0.29 | 1.04 | 0.00 | - | 11 | 43 | 46.19% |
| ADBE240920C00760000 | 2024-04-02 10:46AM EDT | 760.00 | 1.70 | 0.36 | 1.09 | 0.00 | - | 1 | 64 | 46.99% |
| ADBE240920C00765000 | 2024-03-28 11:11AM EDT | 765.00 | 2.06 | 0.25 | 0.95 | 0.00 | - | 90 | 72 | 46.48% |
| ADBE240920C00770000 | 2024-03-28 10:49AM EDT | 770.00 | 2.08 | 0.22 | 0.92 | 0.00 | - | 26 | 34 | 46.73% |
| ADBE240920C00775000 | 2024-04-23 9:32AM EDT | 775.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| ADBE240920C00780000 | 2024-04-30 11:22AM EDT | 780.00 | 0.52 | 0.04 | 0.56 | 0.00 | - | 1 | 27 | 44.48% |
| ADBE240920C00785000 | 2024-03-11 9:42AM EDT | 785.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| ADBE240920C00790000 | 2024-05-21 10:46AM EDT | 790.00 | 0.33 | 0.00 | 2.44 | 0.00 | - | 1 | 24 | 50.57% |
| ADBE240920C00795000 | 2024-05-29 2:58PM EDT | 795.00 | 0.34 | 0.00 | 4.45 | 0.00 | - | 2 | 10 | 56.24% |
| ADBE240920C00800000 | 2024-05-16 9:44AM EDT | 800.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 131 | 49.96% |
| ADBE240920C00805000 | 2024-05-29 2:53PM EDT | 805.00 | 0.26 | 0.01 | 1.07 | 0.00 | - | 2 | 6 | 50.90% |
| ADBE240920C00810000 | 2024-03-05 4:22PM EDT | 810.00 | 5.25 | 0.40 | 1.03 | 0.00 | - | 1 | 22 | 51.05% |
| ADBE240920C00815000 | 2024-03-13 12:36PM EDT | 815.00 | 8.76 | 0.14 | 1.04 | 0.00 | - | 10 | 18 | 51.54% |
| ADBE240920C00820000 | 2024-05-29 11:01AM EDT | 820.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 6 | 37 | 52.04% |
| ADBE240920C00825000 | 2024-04-02 10:41AM EDT | 825.00 | 0.80 | 0.11 | 0.74 | 0.00 | - | 1 | 10 | 49.95% |
| ADBE240920C00830000 | 2024-05-15 3:00PM EDT | 830.00 | 0.31 | 0.00 | 2.14 | 0.00 | - | 1 | 31 | 53.02% |
| ADBE240920C00840000 | 2024-03-18 11:46AM EDT | 840.00 | 1.40 | 0.12 | 1.48 | 0.00 | - | 1 | 21 | 51.69% |
| ADBE240920C00860000 | 2024-05-01 10:11AM EDT | 860.00 | 0.54 | 0.00 | 0.54 | 0.00 | - | 2 | 32 | 50.61% |
| ADBE240920C00880000 | 2024-05-01 2:47PM EDT | 880.00 | 0.20 | 0.05 | 2.41 | 0.00 | - | 1 | 59 | 58.18% |
| ADBE240920C00900000 | 2024-05-24 9:30AM EDT | 900.00 | 0.10 | 0.01 | 0.55 | 0.00 | - | 2 | 124 | 53.64% |
| ADBE240920C00920000 | 2024-04-09 12:13PM EDT | 920.00 | 0.20 | 0.02 | 1.10 | 0.00 | - | 1 | 722 | 55.15% |
| ADBE240920C00940000 | 2024-05-20 1:51PM EDT | 940.00 | 0.10 | 0.01 | 0.40 | 0.00 | - | 1 | 478 | 50.49% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00250000 | 2024-05-03 10:51AM EDT | 250.00 | 0.46 | 0.11 | 0.91 | 0.00 | - | 1 | 54 | 52.98% |
| ADBE240920P00260000 | 2024-05-06 1:10PM EDT | 260.00 | 0.75 | 0.19 | 0.84 | 0.00 | - | 1 | 36 | 49.15% |
| ADBE240920P00270000 | 2024-05-07 11:15AM EDT | 270.00 | 0.70 | 0.38 | 0.99 | +0.10 | +16.67% | 1 | 263 | 47.35% |
| ADBE240920P00275000 | 2024-05-21 11:37AM EDT | 275.00 | 0.59 | 0.46 | 1.03 | 0.00 | - | 2 | 141 | 46.13% |
| ADBE240920P00280000 | 2024-04-29 3:41PM EDT | 280.00 | 0.94 | 0.40 | 0.73 | 0.00 | - | 1 | 35 | 42.15% |
| ADBE240920P00285000 | 2024-03-22 11:50AM EDT | 285.00 | 1.25 | 0.58 | 2.65 | 0.00 | - | 2 | 131 | 51.83% |
| ADBE240920P00290000 | 2024-04-10 11:16AM EDT | 290.00 | 1.20 | 0.64 | 1.24 | 0.00 | - | 1 | 17 | 43.08% |
| ADBE240920P00295000 | 2024-02-22 10:38AM EDT | 295.00 | 1.82 | 1.41 | 1.78 | 0.00 | - | 1 | 21 | 44.58% |
| ADBE240920P00300000 | 2024-05-31 2:30PM EDT | 300.00 | 1.50 | 1.09 | 1.72 | +0.03 | +2.04% | 4 | 101 | 42.74% |
| ADBE240920P00305000 | 2024-03-15 11:14AM EDT | 305.00 | 2.25 | 1.39 | 2.37 | 0.00 | - | 2 | 10 | 44.10% |
| ADBE240920P00310000 | 2024-05-30 12:08PM EDT | 310.00 | 2.00 | 1.48 | 2.19 | +0.40 | +25.00% | 1 | 6 | 41.81% |
| ADBE240920P00315000 | 2024-05-07 10:46AM EDT | 315.00 | 1.44 | 1.65 | 2.45 | 0.00 | - | 1 | 13 | 41.29% |
| ADBE240920P00320000 | 2024-05-30 3:17PM EDT | 320.00 | 2.30 | 2.04 | 2.64 | 0.00 | - | 7 | 10 | 40.44% |
| ADBE240920P00325000 | 2024-05-09 2:06PM EDT | 325.00 | 1.84 | 2.41 | 2.87 | 0.00 | - | 1 | 4 | 39.67% |
| ADBE240920P00330000 | 2024-05-31 2:31PM EDT | 330.00 | 3.50 | 2.27 | 3.10 | +0.93 | +36.19% | 20 | 18 | 38.86% |
| ADBE240920P00335000 | 2024-05-14 2:41PM EDT | 335.00 | 2.73 | 2.76 | 4.85 | 0.00 | - | 2 | 9 | 42.05% |
| ADBE240920P00340000 | 2024-05-31 3:13PM EDT | 340.00 | 4.47 | 3.65 | 4.00 | +2.17 | +94.35% | 11 | 6 | 38.25% |
| ADBE240920P00345000 | 2024-05-30 10:12AM EDT | 345.00 | 5.18 | 4.15 | 4.55 | +1.63 | +45.92% | 2 | 5 | 38.01% |
| ADBE240920P00350000 | 2024-05-30 10:12AM EDT | 350.00 | 5.00 | 4.65 | 5.95 | +1.00 | +25.00% | 3 | 859 | 39.48% |
| ADBE240920P00355000 | 2024-05-30 9:31AM EDT | 355.00 | 6.04 | 4.15 | 5.75 | +2.49 | +70.14% | 7 | 10 | 37.38% |
| ADBE240920P00360000 | 2024-05-31 2:08PM EDT | 360.00 | 7.30 | 5.80 | 6.45 | +2.00 | +37.74% | 7 | 48 | 37.08% |
| ADBE240920P00365000 | 2024-05-31 3:13PM EDT | 365.00 | 8.12 | 6.45 | 7.40 | +1.46 | +21.92% | 18 | 33 | 37.12% |
| ADBE240920P00370000 | 2024-05-31 1:14PM EDT | 370.00 | 8.98 | 7.45 | 8.00 | +1.57 | +21.19% | 12 | 41 | 36.40% |
| ADBE240920P00375000 | 2024-05-31 2:31PM EDT | 375.00 | 10.45 | 8.05 | 8.95 | +5.45 | +109.00% | 9 | 55 | 36.18% |
| ADBE240920P00380000 | 2024-05-31 10:40AM EDT | 380.00 | 11.30 | 8.10 | 10.10 | +1.50 | +15.31% | 34 | 779 | 36.13% |
| ADBE240920P00385000 | 2024-05-30 2:16PM EDT | 385.00 | 10.00 | 9.20 | 11.80 | 0.00 | - | 1 | 132 | 36.72% |
| ADBE240920P00390000 | 2024-05-31 12:46PM EDT | 390.00 | 13.95 | 10.45 | 12.30 | +2.05 | +17.23% | 3 | 360 | 35.49% |
| ADBE240920P00395000 | 2024-05-31 1:48PM EDT | 395.00 | 15.42 | 13.00 | 13.65 | +4.76 | +44.65% | 3 | 110 | 35.32% |
| ADBE240920P00400000 | 2024-05-31 3:52PM EDT | 400.00 | 15.40 | 13.60 | 15.00 | +1.40 | +10.00% | 3 | 550 | 35.03% |
| ADBE240920P00405000 | 2024-05-31 1:32PM EDT | 405.00 | 18.50 | 14.50 | 17.05 | +5.05 | +37.55% | 1 | 65 | 35.46% |
| ADBE240920P00410000 | 2024-05-31 1:48PM EDT | 410.00 | 20.51 | 16.60 | 19.05 | +3.80 | +22.74% | 7 | 203 | 35.67% |
| ADBE240920P00415000 | 2024-05-30 11:13AM EDT | 415.00 | 21.95 | 17.65 | 20.25 | +5.65 | +34.66% | 1 | 234 | 34.83% |
| ADBE240920P00420000 | 2024-05-31 2:54PM EDT | 420.00 | 24.95 | 20.00 | 22.35 | +5.10 | +25.69% | 6 | 429 | 34.89% |
| ADBE240920P00425000 | 2024-05-30 12:56PM EDT | 425.00 | 26.10 | 21.85 | 23.80 | +5.48 | +26.58% | 4 | 184 | 34.13% |
| ADBE240920P00430000 | 2024-05-31 2:39PM EDT | 430.00 | 29.45 | 23.05 | 26.30 | +3.93 | +15.40% | 38 | 603 | 34.37% |
| ADBE240920P00435000 | 2024-05-31 1:00PM EDT | 435.00 | 31.40 | 25.60 | 28.15 | +3.70 | +13.36% | 17 | 541 | 33.80% |
| ADBE240920P00440000 | 2024-05-31 3:30PM EDT | 440.00 | 32.95 | 29.40 | 30.00 | +2.92 | +9.72% | 97 | 238 | 33.12% |
| ADBE240920P00445000 | 2024-05-31 2:27PM EDT | 445.00 | 34.72 | 31.75 | 32.35 | +4.26 | +13.99% | 26 | 390 | 32.83% |
| ADBE240920P00450000 | 2024-05-31 3:52PM EDT | 450.00 | 35.75 | 34.25 | 34.95 | +1.55 | +4.53% | 27 | 1,749 | 32.68% |
| ADBE240920P00455000 | 2024-05-31 2:37PM EDT | 455.00 | 42.39 | 35.75 | 38.50 | +7.56 | +21.71% | 6 | 269 | 33.38% |
| ADBE240920P00460000 | 2024-05-31 3:00PM EDT | 460.00 | 45.54 | 38.40 | 40.85 | +7.61 | +20.06% | 62 | 374 | 32.73% |
| ADBE240920P00465000 | 2024-05-31 3:37PM EDT | 465.00 | 46.85 | 40.70 | 43.95 | +9.40 | +25.10% | 46 | 317 | 32.73% |
| ADBE240920P00470000 | 2024-05-31 3:37PM EDT | 470.00 | 50.03 | 44.00 | 47.65 | +4.55 | +10.00% | 2 | 297 | 33.24% |
| ADBE240920P00475000 | 2024-05-30 11:47AM EDT | 475.00 | 42.85 | 47.00 | 49.85 | 0.00 | - | 103 | 452 | 32.06% |
| ADBE240920P00480000 | 2024-05-31 3:47PM EDT | 480.00 | 55.90 | 50.65 | 52.90 | +11.25 | +25.20% | 8 | 1,132 | 31.64% |
| ADBE240920P00485000 | 2024-05-31 3:47PM EDT | 485.00 | 57.90 | 53.90 | 56.40 | +5.21 | +9.89% | 5 | 154 | 31.59% |
| ADBE240920P00490000 | 2024-05-30 2:41PM EDT | 490.00 | 55.50 | 57.30 | 60.10 | 0.00 | - | 8 | 124 | 31.65% |
| ADBE240920P00495000 | 2024-05-30 11:57AM EDT | 495.00 | 68.12 | 60.85 | 64.45 | +12.50 | +22.47% | 3 | 225 | 32.36% |
| ADBE240920P00500000 | 2024-05-31 2:09PM EDT | 500.00 | 72.50 | 64.55 | 68.00 | +8.60 | +13.46% | 58 | 520 | 32.04% |
| ADBE240920P00505000 | 2024-05-30 3:58PM EDT | 505.00 | 69.47 | 68.10 | 71.80 | 0.00 | - | 1 | 103 | 31.91% |
| ADBE240920P00510000 | 2024-05-31 1:48PM EDT | 510.00 | 80.05 | 72.15 | 74.85 | +10.05 | +14.36% | 81 | 222 | 30.69% |
| ADBE240920P00515000 | 2024-05-30 3:52PM EDT | 515.00 | 77.04 | 75.60 | 79.25 | 0.00 | - | 28 | 119 | 31.09% |
| ADBE240920P00520000 | 2024-05-30 2:34PM EDT | 520.00 | 76.20 | 79.80 | 83.95 | 0.00 | - | 1 | 353 | 31.85% |
| ADBE240920P00525000 | 2024-05-30 2:23PM EDT | 525.00 | 81.65 | 83.50 | 88.20 | 0.00 | - | 1 | 58 | 31.91% |
| ADBE240920P00530000 | 2024-05-31 1:28PM EDT | 530.00 | 96.06 | 88.30 | 92.35 | +11.18 | +13.17% | 38 | 67 | 31.73% |
| ADBE240920P00535000 | 2024-05-31 11:44AM EDT | 535.00 | 102.90 | 93.05 | 96.90 | +24.88 | +31.89% | 2 | 62 | 32.07% |
| ADBE240920P00540000 | 2024-05-31 11:17AM EDT | 540.00 | 105.70 | 96.40 | 101.40 | +15.50 | +17.18% | 8 | 203 | 32.28% |
| ADBE240920P00545000 | 2024-05-31 2:10PM EDT | 545.00 | 111.35 | 100.65 | 104.75 | +38.12 | +52.06% | 3 | 66 | 30.30% |
| ADBE240920P00550000 | 2024-05-31 11:17AM EDT | 550.00 | 115.69 | 105.50 | 110.20 | +42.85 | +58.83% | 3 | 262 | 32.10% |
| ADBE240920P00555000 | 2024-05-30 11:12AM EDT | 555.00 | 102.86 | 109.60 | 113.95 | 0.00 | - | 1 | 75 | 30.50% |
| ADBE240920P00560000 | 2024-05-01 10:48AM EDT | 560.00 | 99.88 | 112.75 | 121.00 | 0.00 | - | 1 | 96 | 35.43% |
| ADBE240920P00565000 | 2024-05-31 1:02PM EDT | 565.00 | 129.50 | 117.05 | 125.65 | +40.85 | +46.08% | 2 | 134 | 35.69% |
| ADBE240920P00570000 | 2024-05-14 1:54PM EDT | 570.00 | 102.75 | 123.40 | 130.40 | 0.00 | - | 1 | 223 | 36.10% |
| ADBE240920P00575000 | 2024-05-30 1:00PM EDT | 575.00 | 123.39 | 126.45 | 135.25 | 0.00 | - | 1 | 98 | 36.67% |
| ADBE240920P00580000 | 2024-05-06 9:42AM EDT | 580.00 | 94.05 | 131.35 | 140.55 | 0.00 | - | 13 | 103 | 38.13% |
| ADBE240920P00585000 | 2024-05-28 9:45AM EDT | 585.00 | 114.35 | 136.15 | 145.00 | 0.00 | - | 2 | 40 | 37.85% |
| ADBE240920P00590000 | 2024-05-28 9:45AM EDT | 590.00 | 119.86 | 141.00 | 149.80 | 0.00 | - | 2 | 116 | 38.25% |
| ADBE240920P00595000 | 2024-05-01 10:14AM EDT | 595.00 | 132.90 | 145.90 | 154.70 | 0.00 | - | 13 | 46 | 38.83% |
| ADBE240920P00600000 | 2024-05-02 10:42AM EDT | 600.00 | 129.75 | 150.85 | 159.65 | 0.00 | - | 13 | 6 | 39.51% |
| ADBE240920P00605000 | 2024-05-30 3:13PM EDT | 605.00 | 156.30 | 155.85 | 164.65 | 0.00 | - | 100 | 2 | 40.28% |
| ADBE240920P00610000 | 2024-05-31 2:49PM EDT | 610.00 | 172.80 | 161.00 | 169.65 | +11.54 | +7.16% | 6 | 5 | 41.05% |
| ADBE240920P00615000 | 2024-04-22 3:20PM EDT | 615.00 | 143.70 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| ADBE240920P00620000 | 2024-03-18 10:20AM EDT | 620.00 | 122.97 | 141.00 | 149.90 | 0.00 | - | 20 | 51 | 0.00% |
| ADBE240920P00625000 | 2024-05-07 1:14PM EDT | 625.00 | 132.43 | 175.95 | 184.65 | 0.00 | - | 10 | 1 | 43.30% |
| ADBE240920P00630000 | 2024-05-07 3:30PM EDT | 630.00 | 136.22 | 180.85 | 189.65 | 0.00 | - | 3 | 0 | 44.03% |
| ADBE240920P00635000 | 2024-05-31 2:49PM EDT | 635.00 | 202.60 | 185.85 | 194.65 | +16.26 | +8.73% | 10 | 7 | 44.75% |
| ADBE240920P00640000 | 2024-03-18 9:31AM EDT | 640.00 | 143.95 | 161.00 | 169.55 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00645000 | 2024-04-24 2:20PM EDT | 645.00 | 165.40 | 167.70 | 174.10 | 0.00 | - | 9 | 2 | 0.00% |
| ADBE240920P00650000 | 2024-04-08 12:23PM EDT | 650.00 | 169.15 | 154.75 | 161.40 | 0.00 | - | 30 | 0 | 0.00% |
| ADBE240920P00655000 | 2024-03-27 2:04PM EDT | 655.00 | 152.90 | 173.05 | 181.85 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00660000 | 2024-03-05 11:11AM EDT | 660.00 | 125.25 | 161.30 | 169.30 | 0.00 | - | 4 | 2 | 0.00% |
| ADBE240920P00665000 | 2024-03-12 12:03PM EDT | 665.00 | 110.85 | 177.95 | 185.85 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240920P00670000 | 2024-03-12 12:04PM EDT | 670.00 | 114.75 | 183.00 | 191.70 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240920P00675000 | 2024-02-20 3:16PM EDT | 675.00 | 143.40 | 160.85 | 168.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADBE240920P00680000 | 2024-03-04 1:11PM EDT | 680.00 | 124.75 | 178.80 | 186.95 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00685000 | 2023-12-15 11:52AM EDT | 685.00 | 111.22 | 101.25 | 103.50 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE240920P00690000 | 2024-02-29 2:12PM EDT | 690.00 | 136.05 | 183.20 | 189.65 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240920P00695000 | 2024-03-07 4:47PM EDT | 695.00 | 147.50 | 206.60 | 213.15 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240920P00700000 | 2024-02-20 3:35PM EDT | 700.00 | 164.63 | 185.05 | 192.50 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00705000 | 2024-04-24 3:47PM EDT | 705.00 | 227.84 | 227.60 | 234.10 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00710000 | 2024-05-31 3:45PM EDT | 710.00 | 270.14 | 260.85 | 269.65 | +6.88 | +2.61% | 1 | 1 | 54.58% |
| ADBE240920P00715000 | 2024-05-31 3:45PM EDT | 715.00 | 275.17 | 266.00 | 274.65 | +6.88 | +2.56% | 1 | 0 | 55.18% |
| ADBE240920P00720000 | 2024-05-22 3:38PM EDT | 720.00 | 236.70 | 270.95 | 279.65 | 0.00 | - | 2 | 0 | 55.77% |
| ADBE240920P00725000 | 2023-11-29 12:31PM EDT | 725.00 | 121.85 | 132.65 | 135.40 | 0.00 | - | 2 | 12 | 0.00% |
| ADBE240920P00730000 | 2024-05-07 12:42PM EDT | 730.00 | 234.61 | 280.95 | 289.65 | 0.00 | - | 5 | 0 | 56.94% |
| ADBE240920P00735000 | 2024-05-07 1:06PM EDT | 735.00 | 239.20 | 285.90 | 294.65 | 0.00 | - | - | 0 | 57.52% |
| ADBE240920P00740000 | 2024-05-07 12:34PM EDT | 740.00 | 244.26 | 290.90 | 299.65 | 0.00 | - | - | 0 | 58.09% |
| ADBE240920P00750000 | 2024-05-07 3:30PM EDT | 750.00 | 256.08 | 300.90 | 309.65 | 0.00 | - | - | 0 | 59.22% |
| ADBE240920P00755000 | 2024-05-07 1:14PM EDT | 755.00 | 261.85 | 305.85 | 314.65 | 0.00 | - | - | 0 | 59.77% |
| ADBE240920P00760000 | 2023-12-19 12:15PM EDT | 760.00 | 153.75 | 163.65 | 170.85 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00800000 | 2023-12-21 3:00PM EDT | 800.00 | 202.90 | 185.00 | 193.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00860000 | 2023-12-12 3:45PM EDT | 860.00 | 229.77 | 259.85 | 266.80 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00900000 | 2023-12-20 3:15PM EDT | 900.00 | 295.71 | 284.10 | 293.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00920000 | 2023-12-12 3:45PM EDT | 920.00 | 289.29 | 319.80 | 326.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.