Mercado fechará em 3 h 16 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
473,32-2,90 (-0,61%)
A partir de 12:43PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240419C002500002024-01-23 12:19PM EDT250.00353.61291.90295.550.00-32321,319.19%
ADBE240419C002800002023-12-18 10:39AM EDT280.00322.40313.00321.050.00--11,701.90%
ADBE240419C003050002024-03-27 9:30AM EDT305.00208.92165.15173.850.00-10264.06%
ADBE240419C003100002024-04-05 10:18AM EDT310.00173.33160.25168.100.00-11241.89%
ADBE240419C003200002024-04-03 12:26PM EDT320.00177.45150.20158.800.00-44239.06%
ADBE240419C003300002024-04-12 3:33PM EDT330.00144.77140.90148.850.00-16234.86%
ADBE240419C003400002024-03-25 11:40AM EDT340.00168.69131.15138.200.00-22212.65%
ADBE240419C003450002024-04-17 10:01AM EDT345.00132.41125.90133.85-66.35-33.38%11210.35%
ADBE240419C003500002024-04-15 12:04PM EDT350.00127.48120.95128.950.00-213204.35%
ADBE240419C003600002024-03-18 2:38PM EDT360.00155.97111.35118.750.00-111190.87%
ADBE240419C003700002024-04-15 11:18AM EDT370.00107.05100.25108.750.00-11161.82%
ADBE240419C003800002024-03-15 9:39AM EDT380.00124.5291.8097.350.00-13149.07%
ADBE240419C003850002023-10-02 2:39PM EDT385.00152.36174.30177.300.00-42839.48%
ADBE240419C003900002024-02-02 1:14PM EDT390.00249.52182.25186.400.00-11916.91%
ADBE240419C003950002024-04-11 10:36AM EDT395.0087.8075.5582.250.00-23109.52%
ADBE240419C004000002024-04-17 11:00AM EDT400.0073.8570.5078.60+0.57+0.78%110119.70%
ADBE240419C004050002024-04-17 9:52AM EDT405.0073.0065.5074.60-134.50-64.82%111121.88%
ADBE240419C004100002024-02-23 1:43PM EDT410.00148.5089.6596.650.00-113351.88%
ADBE240419C004150002024-03-28 11:16AM EDT415.0088.9055.8063.750.00-15102.42%
ADBE240419C004200002024-04-15 3:14PM EDT420.0050.7250.1058.250.00-22184.16%
ADBE240419C004250002024-04-12 1:45PM EDT425.0047.5045.6053.500.00-31484.28%
ADBE240419C004300002024-04-17 11:32AM EDT430.0044.7741.8048.05+0.27+0.61%61382.69%
ADBE240419C004350002024-04-16 9:32AM EDT435.0036.9537.7043.250.00-21581.99%
ADBE240419C004400002024-04-17 11:54AM EDT440.0035.5032.5037.25-2.20-5.84%21867.07%
ADBE240419C004450002024-04-12 3:16PM EDT445.0031.6326.4533.600.00-1561.18%
ADBE240419C004500002024-04-17 12:22PM EDT450.0024.9023.8526.50+4.20+20.29%56054.86%
ADBE240419C004550002024-04-17 10:13AM EDT455.0022.3319.2521.90+3.28+17.22%21550.23%
ADBE240419C004600002024-04-17 12:08PM EDT460.0015.3015.3516.20-3.48-18.53%3112146.19%
ADBE240419C004650002024-04-17 12:01PM EDT465.0011.678.8511.85-3.78-24.47%1413840.71%
ADBE240419C004700002024-04-17 12:08PM EDT470.007.337.507.75-1.77-19.45%3928134.84%
ADBE240419C004750002024-04-17 12:24PM EDT475.004.254.354.70-1.75-29.17%18361432.07%
ADBE240419C004800002024-04-17 12:08PM EDT480.002.572.232.45-1.28-33.25%51488929.64%
ADBE240419C004850002024-04-17 12:21PM EDT485.001.271.131.25-0.99-43.81%68376529.42%
ADBE240419C004900002024-04-17 12:23PM EDT490.000.510.460.54-0.73-58.87%9571,45928.78%
ADBE240419C004950002024-04-17 11:43AM EDT495.000.230.180.31-0.39-62.90%26889730.76%
ADBE240419C005000002024-04-17 12:05PM EDT500.000.100.130.16-0.29-74.36%1622,30232.03%
ADBE240419C005050002024-04-17 11:19AM EDT505.000.080.080.14-0.15-65.22%213,40335.94%
ADBE240419C005100002024-04-17 11:46AM EDT510.000.020.030.10-0.28-93.33%632,04038.48%
ADBE240419C005150002024-04-17 11:42AM EDT515.000.050.050.15-0.05-50.00%1670045.41%
ADBE240419C005200002024-04-17 11:28AM EDT520.000.180.000.27+0.07+63.64%224,97154.54%
ADBE240419C005250002024-04-17 12:01PM EDT525.000.060.010.10-0.03-33.33%101,00450.98%
ADBE240419C005300002024-04-17 12:01PM EDT530.000.050.000.11-0.16-76.19%71,46650.98%
ADBE240419C005350002024-04-16 3:58PM EDT535.000.110.000.350.00-656863.57%
ADBE240419C005400002024-04-17 11:34AM EDT540.000.040.010.15-0.11-73.33%21,03360.94%
ADBE240419C005450002024-04-17 11:45AM EDT545.000.020.020.54+0.01+100.00%659476.76%
ADBE240419C005500002024-04-17 12:23PM EDT550.000.010.010.03-0.04-80.00%595,07258.98%
ADBE240419C005550002024-04-16 1:13PM EDT555.000.480.010.020.00-137260.16%
ADBE240419C005600002024-04-16 10:47AM EDT560.000.050.000.040.00-343065.23%
ADBE240419C005650002024-04-17 11:34AM EDT565.000.010.010.100.00-346475.78%
ADBE240419C005700002024-04-17 10:47AM EDT570.000.100.000.100.00-271778.13%
ADBE240419C005750002024-04-17 10:47AM EDT575.000.010.000.08-0.01-50.00%21,34379.69%
ADBE240419C005800002024-04-17 10:57AM EDT580.000.030.000.03+0.02+200.00%960975.00%
ADBE240419C005850002024-04-17 10:57AM EDT585.000.010.000.02-0.03-75.00%187775.00%
ADBE240419C005900002024-04-17 10:06AM EDT590.000.050.000.10-0.05-50.00%11,96291.02%
ADBE240419C005950002024-04-17 9:35AM EDT595.000.030.000.350.00-1294108.40%
ADBE240419C006000002024-04-17 10:31AM EDT600.000.010.000.03-0.08-88.89%454,89586.72%
ADBE240419C006050002024-04-12 10:11AM EDT605.000.190.000.430.00-1470118.16%
ADBE240419C006100002024-04-16 3:58PM EDT610.000.240.000.010.00-13838184.38%
ADBE240419C006150002024-04-17 10:15AM EDT615.000.010.000.01-0.02-66.67%159687.50%
ADBE240419C006200002024-04-15 9:51AM EDT620.000.010.000.030.00-41,39297.66%
ADBE240419C006250002024-04-17 11:09AM EDT625.000.010.000.900.00-1350145.31%
ADBE240419C006300002024-04-11 9:49AM EDT630.000.180.000.010.00-11,07193.75%
ADBE240419C006350002024-04-11 9:52AM EDT635.000.100.000.050.00-2455110.16%
ADBE240419C006400002024-04-11 1:42PM EDT640.000.060.001.020.00-3258158.45%
ADBE240419C006450002024-04-09 10:49AM EDT645.000.110.000.350.00-1233140.43%
ADBE240419C006500002024-04-16 11:45AM EDT650.000.010.000.010.00-22,416103.13%
ADBE240419C006550002024-04-16 11:23AM EDT655.000.070.002.400.00-1173192.97%
ADBE240419C006600002024-04-08 10:02AM EDT660.000.080.000.150.00-3342136.33%
ADBE240419C006650002024-04-09 1:51PM EDT665.000.040.000.240.00-1100146.09%
ADBE240419C006700002024-04-11 1:48PM EDT670.000.010.000.010.00-1350112.50%
ADBE240419C006750002024-03-27 9:30AM EDT675.001.090.000.950.00-385179.59%
ADBE240419C006800002024-04-17 10:00AM EDT680.000.020.000.05+0.01+100.00%20674132.81%
ADBE240419C006850002024-04-12 1:43PM EDT685.000.200.004.300.00-183237.65%
ADBE240419C006900002024-04-15 9:30AM EDT690.000.780.000.250.00-3269160.55%
ADBE240419C006950002024-04-02 12:45PM EDT695.000.050.000.010.00-355125.00%
ADBE240419C007000002024-04-15 9:30AM EDT700.000.730.000.010.00-31,465125.00%
ADBE240419C007050002024-03-25 10:56AM EDT705.000.050.002.850.00-121233.94%
ADBE240419C007100002024-04-16 10:18AM EDT710.000.190.000.090.00-4144154.69%
ADBE240419C007150002024-04-16 10:18AM EDT715.000.040.002.100.00-5101228.71%
ADBE240419C007200002024-04-16 10:18AM EDT720.000.040.002.400.00-4106236.91%
ADBE240419C007250002024-04-16 10:18AM EDT725.000.040.000.340.00-419184.77%
ADBE240419C007300002024-04-16 10:18AM EDT730.000.040.003.450.00-4143258.40%
ADBE240419C007350002024-04-16 10:18AM EDT735.000.020.000.200.00-459179.49%
ADBE240419C007400002024-04-11 9:43AM EDT740.000.100.000.200.00-1333182.03%
ADBE240419C007450002024-03-20 10:22AM EDT745.000.040.002.090.00-518246.88%
ADBE240419C007500002024-04-03 9:30AM EDT750.000.030.000.020.00-20452153.13%
ADBE240419C007550002024-03-15 10:33AM EDT755.000.010.000.670.00-1212216.21%
ADBE240419C007600002024-04-09 3:03PM EDT760.000.020.000.040.00-194165.63%
ADBE240419C007650002024-03-12 11:29AM EDT765.001.190.000.340.00-112204.69%
ADBE240419C007700002024-03-13 3:23PM EDT770.001.150.000.670.00-19223.93%
ADBE240419C007750002024-03-18 11:18AM EDT775.000.050.004.100.00-18294.87%
ADBE240419C007800002024-03-27 12:33PM EDT780.000.050.000.070.00-1228182.03%
ADBE240419C007850002024-03-15 9:40AM EDT785.000.060.000.670.00-16231.45%
ADBE240419C007900002024-04-16 10:21AM EDT790.000.010.000.100.00-154192.19%
ADBE240419C007950002024-03-07 11:11AM EDT795.000.450.000.340.00-56218.75%
ADBE240419C008000002024-03-28 9:30AM EDT800.000.460.000.010.00-1969162.50%
ADBE240419C008050002024-03-15 9:44AM EDT805.000.060.000.670.00-125241.21%
ADBE240419C008100002024-03-14 3:51PM EDT810.000.600.000.670.00-113243.56%
ADBE240419C008150002024-01-29 10:49AM EDT815.002.230.240.480.00-2010248.05%
ADBE240419C008200002024-03-15 10:32AM EDT820.000.020.000.670.00-2102248.24%
ADBE240419C008250002024-03-15 10:19AM EDT825.000.120.000.670.00-28250.59%
ADBE240419C008300002024-01-30 12:08PM EDT830.001.430.220.440.00--20252.54%
ADBE240419C008400002024-03-15 12:24PM EDT840.000.020.000.070.00-2124206.25%
ADBE240419C008450002024-03-26 12:01PM EDT845.000.400.000.700.00-13261.13%
ADBE240419C008500002024-03-14 3:59PM EDT850.000.250.000.670.00-75262.11%
ADBE240419C008550002024-03-15 2:41PM EDT855.000.020.000.170.00--2228.91%
ADBE240419C008600002024-03-15 10:18AM EDT860.000.090.000.170.00-5460230.86%
ADBE240419C008700002024-03-14 3:59PM EDT870.000.210.000.670.00-2927270.90%
ADBE240419C008750002024-03-15 10:40AM EDT875.000.110.000.010.00-990187.50%
ADBE240419C008800002024-03-14 2:24PM EDT880.000.150.000.670.00-101102275.20%
ADBE240419C008850002024-03-14 12:32PM EDT885.000.210.000.670.00-16277.34%
ADBE240419C008900002024-03-08 10:53AM EDT890.000.250.000.490.00-11269.92%
ADBE240419C009000002024-03-13 10:23AM EDT900.000.250.000.540.00-142276.95%
ADBE240419C009100002024-01-31 4:32PM EDT910.000.400.030.530.00--0282.03%
ADBE240419C009150002024-03-07 12:15PM EDT915.000.020.000.340.00-55269.53%
ADBE240419C009200002024-03-14 3:59PM EDT920.000.190.000.670.00-123291.80%
ADBE240419C009250002024-01-31 4:30PM EDT925.000.360.020.510.00--0286.33%
ADBE240419C009300002024-02-07 12:45PM EDT930.000.160.021.520.00-11327.54%
ADBE240419C009350002024-02-06 4:33PM EDT935.000.270.022.480.00-12352.44%
ADBE240419C009400002024-03-14 11:49AM EDT940.000.100.000.670.00-11299.80%
ADBE240419C009450002024-04-01 9:31AM EDT945.000.040.000.010.00-169212.50%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240419P002500002024-03-15 3:13PM EDT250.000.050.000.280.00-144274.61%
ADBE240419P002600002024-04-12 3:19PM EDT260.000.010.000.010.00-122193.75%
ADBE240419P002700002024-02-12 1:48PM EDT270.000.070.001.290.00-277297.07%
ADBE240419P002750002024-03-15 12:20PM EDT275.000.100.000.670.00--6263.09%
ADBE240419P002800002024-02-20 1:17PM EDT280.000.180.000.680.00-138255.66%
ADBE240419P002900002024-01-30 1:12PM EDT290.000.100.000.320.00-516218.75%
ADBE240419P003000002024-03-18 10:31AM EDT300.000.050.004.300.00-1440305.27%
ADBE240419P003100002024-03-14 2:12PM EDT310.000.070.000.670.00-2093210.16%
ADBE240419P003150002024-03-15 12:43PM EDT315.000.100.000.670.00-3031203.13%
ADBE240419P003200002024-03-21 3:58PM EDT320.000.040.000.990.00-212207.32%
ADBE240419P003250002024-03-05 10:59AM EDT325.000.200.000.540.00--1183.79%
ADBE240419P003300002024-04-12 12:06PM EDT330.000.010.000.020.00-139126.56%
ADBE240419P003350002024-03-19 3:18PM EDT335.000.040.004.300.00-34242.19%
ADBE240419P003400002024-04-12 12:05PM EDT340.000.010.000.020.00-131115.63%
ADBE240419P003450002024-02-20 2:47PM EDT345.000.580.020.720.00-11164.65%
ADBE240419P003500002024-04-16 9:35AM EDT350.000.010.000.010.00-8155100.00%
ADBE240419P003550002024-03-15 11:44AM EDT355.000.200.000.550.00-14145.22%
ADBE240419P003600002024-03-20 3:48PM EDT360.000.100.003.350.00-346189.60%
ADBE240419P003650002024-04-15 12:46PM EDT365.000.070.000.170.00-117114.45%
ADBE240419P003700002024-04-08 10:52AM EDT370.000.080.000.120.00-128104.69%
ADBE240419P003750002024-04-16 2:44PM EDT375.000.020.000.200.00-1155105.66%
ADBE240419P003800002024-04-11 3:39PM EDT380.000.030.001.500.00-1146134.96%
ADBE240419P003850002024-04-16 1:25PM EDT385.000.020.000.380.00-153103.13%
ADBE240419P003900002024-04-12 2:57PM EDT390.000.050.001.500.00-20179121.48%
ADBE240419P003950002024-04-17 9:30AM EDT395.000.050.000.10-0.02-28.57%18777.73%
ADBE240419P004000002024-04-17 12:29PM EDT400.000.030.010.080.00-1264472.07%
ADBE240419P004050002024-04-15 9:31AM EDT405.000.140.001.500.00-150365101.56%
ADBE240419P004100002024-04-17 9:46AM EDT410.000.040.010.10-0.01-20.00%218864.06%
ADBE240419P004150002024-04-15 2:59PM EDT415.000.160.001.500.00-537788.43%
ADBE240419P004200002024-04-17 9:41AM EDT420.000.040.050.18-0.04-50.00%161559.67%
ADBE240419P004250002024-04-16 3:38PM EDT425.000.080.000.370.00-2350058.50%
ADBE240419P004300002024-04-17 10:02AM EDT430.000.010.030.12-0.14-93.33%372949.61%
ADBE240419P004350002024-04-17 11:49AM EDT435.000.080.030.31-0.04-33.33%11,08951.95%
ADBE240419P004400002024-04-17 12:11PM EDT440.000.110.090.15-0.05-31.25%3165140.63%
ADBE240419P004450002024-04-17 12:01PM EDT445.000.170.100.31-0.04-19.05%201,04840.19%
ADBE240419P004500002024-04-17 12:24PM EDT450.000.270.170.36+0.02+14.29%1812,56235.30%
ADBE240419P004550002024-04-17 12:25PM EDT455.000.420.360.51-0.13-23.64%932,32531.57%
ADBE240419P004600002024-04-17 12:25PM EDT460.000.700.701.06-0.17-19.54%1181,78931.01%
ADBE240419P004650002024-04-17 12:25PM EDT465.001.471.271.49-0.17-10.37%871,25726.36%
ADBE240419P004700002024-04-17 12:13PM EDT470.002.632.532.76-0.10-3.66%3601,72524.70%
ADBE240419P004750002024-04-17 12:23PM EDT475.004.804.454.80+0.12+2.56%2561,23422.75%
ADBE240419P004800002024-04-17 12:25PM EDT480.007.407.257.60+0.90+13.85%1251,60718.65%
ADBE240419P004850002024-04-17 12:21PM EDT485.0011.1010.8511.45+0.23+2.12%548870.00%
ADBE240419P004900002024-04-17 12:17PM EDT490.0015.3815.2016.90+0.53+3.57%2570623.41%
ADBE240419P004950002024-04-17 12:13PM EDT495.0020.1618.7021.45+0.77+3.97%127430.00%
ADBE240419P005000002024-04-17 12:18PM EDT500.0025.6321.7527.25+2.01+8.51%323,01341.16%
ADBE240419P005050002024-04-17 11:59AM EDT505.0030.1626.8034.20+2.13+7.60%1328270.36%
ADBE240419P005100002024-04-17 11:59AM EDT510.0035.1733.3038.95+2.32+7.06%2052874.68%
ADBE240419P005150002024-04-16 3:47PM EDT515.0039.3038.3044.950.00-21322491.24%
ADBE240419P005200002024-04-17 10:01AM EDT520.0044.2543.5049.55-3.70-7.72%236493.92%
ADBE240419P005250002024-04-17 11:30AM EDT525.0051.0046.8054.05+2.00+4.08%314094.75%
ADBE240419P005300002024-04-16 3:45PM EDT530.0051.5052.1060.000.00-408111.26%
ADBE240419P005350002024-04-16 2:56PM EDT535.0061.7559.8064.350.00-17772.31%
ADBE240419P005400002024-04-16 3:44PM EDT540.0067.9062.9569.400.00-30049116.63%
ADBE240419P005450002024-04-16 3:44PM EDT545.0071.9567.5574.950.00-7713128.78%
ADBE240419P005500002024-04-16 3:44PM EDT550.0076.3572.4078.750.00-24538119.24%
ADBE240419P005550002024-04-16 3:44PM EDT555.0082.5576.6085.050.00-17530141.33%
ADBE240419P005600002024-04-16 3:44PM EDT560.0088.0082.4089.100.00-16731134.69%
ADBE240419P005650002024-04-16 3:45PM EDT565.0084.4587.6094.850.00-4711149.83%
ADBE240419P005700002024-04-16 3:44PM EDT570.0093.1392.1099.650.00-640112152.54%
ADBE240419P005750002024-04-16 3:45PM EDT575.0096.4097.15104.800.00-7413159.67%
ADBE240419P005800002024-04-16 3:44PM EDT580.0099.00104.60109.950.00-14928117.24%
ADBE240419P005850002024-04-16 3:44PM EDT585.00105.85107.10115.000.00-15129172.44%
ADBE240419P005900002024-04-16 10:45AM EDT590.00115.79115.05119.050.00-15116.31%
ADBE240419P005950002024-04-12 2:47PM EDT595.00121.55119.85124.100.00-95116.21%
ADBE240419P006000002024-04-16 3:44PM EDT600.00122.05122.45129.950.00-1,381212186.43%
ADBE240419P006050002024-04-16 3:44PM EDT605.00131.95128.50133.800.00-11120173.14%
ADBE240419P006100002024-04-16 2:56PM EDT610.00136.60131.70139.700.00-128192.14%
ADBE240419P006150002024-04-16 2:56PM EDT615.00133.75137.25145.000.00-177201.12%
ADBE240419P006200002024-04-11 3:55PM EDT620.00135.20144.15149.250.00-22100.00%
ADBE240419P006250002024-04-15 2:35PM EDT625.00154.05146.90155.000.00-24210.13%
ADBE240419P006300002024-04-15 2:35PM EDT630.00159.15153.55159.200.00-24201.73%
ADBE240419P006350002024-04-16 3:12PM EDT635.00158.61157.00164.150.00-11205.03%
ADBE240419P006400002024-04-02 3:45PM EDT640.00141.69163.90168.500.00-10196.58%
ADBE240419P006450002024-02-09 2:10PM EDT645.0042.7596.55103.000.00-461150.00%
ADBE240419P006500002024-03-26 10:10AM EDT650.00144.58172.15180.000.00-670231.64%
ADBE240419P006550002024-03-26 12:57PM EDT655.00145.39178.50185.000.00-1700132.81%
ADBE240419P006600002024-03-26 10:16AM EDT660.00152.52182.45188.950.00-10221.39%
ADBE240419P006650002024-03-25 3:32PM EDT665.00158.32187.00195.000.00-1400243.92%
ADBE240419P006700002024-03-25 3:28PM EDT670.00163.80192.25199.000.00-1250230.03%
ADBE240419P006750002024-03-25 3:25PM EDT675.00168.10196.65205.000.00-460251.86%
ADBE240419P006800002024-03-01 11:36AM EDT680.00116.40171.00179.400.00-200.00%
ADBE240419P006900002024-01-30 2:26PM EDT690.0075.05126.95133.950.00--20.00%
ADBE240419P007000002024-02-22 10:30AM EDT700.00147.59196.05203.350.00-100.00%
ADBE240419P007100002024-03-11 9:30AM EDT710.00156.100.000.000.00-300.00%
ADBE240419P007200002024-03-21 3:23PM EDT720.00210.12242.50249.950.00-10284.55%
ADBE240419P007250002024-02-12 4:54PM EDT725.00114.05148.00155.600.00--00.00%
ADBE240419P007400002024-04-02 3:45PM EDT740.00241.78263.20269.200.00-10283.64%
ADBE240419P007450002024-03-13 3:36PM EDT745.00171.10267.95273.850.00--0279.10%
ADBE240419P007500002024-03-12 3:08PM EDT750.00174.02262.60268.350.00--00.00%
ADBE240419P007600002023-09-13 12:09PM EDT760.00207.95207.35215.000.00--00.00%
ADBE240419P007700002024-03-12 3:06PM EDT770.00193.55282.45288.350.00--00.00%
ADBE240419P007800002023-08-31 3:50PM EDT780.00220.50267.50272.550.00--00.00%
ADBE240419P008000002024-01-08 2:43PM EDT800.00224.35181.95186.250.00-100.00%
ADBE240419P008200002024-03-12 3:30PM EDT820.00242.20332.40338.300.00-200.00%
ADBE240419P008250002024-03-12 3:36PM EDT825.00246.91337.40343.300.00--00.00%
ADBE240419P008350002024-03-12 3:40PM EDT835.00256.97347.40353.300.00--00.00%
ADBE240419P008400002024-03-12 3:44PM EDT840.00262.02352.40358.300.00-6000.00%
ADBE240419P008450002024-03-22 3:24PM EDT845.00344.78370.05374.150.00-10266.99%
ADBE240419P008500002024-03-12 3:11PM EDT850.00273.20362.50368.300.00--00.00%
ADBE240419P008550002024-03-12 3:29PM EDT855.00277.34367.50373.300.00--00.00%
ADBE240419P008700002024-03-12 3:08PM EDT870.00293.62382.65388.200.00--00.00%