認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00330000 | 2024-05-03 1:09PM EDT | 330.00 | 155.01 | 159.10 | 164.60 | 0.00 | - | 1 | 1 | 238.82% |
| ADBE240510C00350000 | 2024-05-01 11:41AM EDT | 350.00 | 116.64 | 139.15 | 144.65 | 0.00 | - | - | 2 | 210.30% |
| ADBE240510C00370000 | 2024-05-01 11:41AM EDT | 370.00 | 92.75 | 119.15 | 125.60 | 0.00 | - | - | 1 | 109.96% |
| ADBE240510C00400000 | 2024-05-03 3:51PM EDT | 400.00 | 87.00 | 89.20 | 97.00 | 0.00 | - | 4 | 5 | 112.79% |
| ADBE240510C00420000 | 2024-04-19 2:06PM EDT | 420.00 | 48.96 | 69.85 | 75.55 | 0.00 | - | 2 | 2 | 80.13% |
| ADBE240510C00427500 | 2024-05-03 1:24PM EDT | 427.50 | 57.68 | 63.30 | 68.45 | 0.00 | - | 3 | 3 | 87.21% |
| ADBE240510C00432500 | 2024-05-03 1:22PM EDT | 432.50 | 53.05 | 57.65 | 63.45 | 0.00 | - | 2 | 2 | 75.59% |
| ADBE240510C00440000 | 2024-05-01 2:46PM EDT | 440.00 | 34.10 | 49.25 | 57.00 | 0.00 | - | 1 | 1 | 68.75% |
| ADBE240510C00445000 | 2024-05-03 2:51PM EDT | 445.00 | 42.00 | 44.25 | 52.00 | 0.00 | - | 1 | 2 | 63.18% |
| ADBE240510C00450000 | 2024-05-01 3:27PM EDT | 450.00 | 28.79 | 39.90 | 45.60 | 0.00 | - | 12 | 8 | 50.98% |
| ADBE240510C00455000 | 2024-05-01 12:50PM EDT | 455.00 | 15.85 | 35.00 | 40.50 | 0.00 | - | 1 | 1 | 76.26% |
| ADBE240510C00457500 | 2024-05-01 2:39PM EDT | 457.50 | 17.40 | 33.00 | 38.60 | 0.00 | - | - | 8 | 51.54% |
| ADBE240510C00460000 | 2024-05-03 9:42AM EDT | 460.00 | 23.79 | 29.30 | 36.90 | 0.00 | - | 20 | 55 | 79.46% |
| ADBE240510C00462500 | 2024-05-01 3:08PM EDT | 462.50 | 18.25 | 28.25 | 33.50 | 0.00 | - | - | 25 | 69.24% |
| ADBE240510C00465000 | 2024-05-07 11:37AM EDT | 465.00 | 30.78 | 25.00 | 31.80 | +2.43 | +8.57% | 2 | 61 | 71.01% |
| ADBE240510C00467500 | 2024-05-06 10:14AM EDT | 467.50 | 26.49 | 22.00 | 29.25 | 0.00 | - | 2 | 33 | 66.75% |
| ADBE240510C00470000 | 2024-05-07 11:37AM EDT | 470.00 | 25.91 | 19.55 | 26.90 | +2.16 | +9.09% | 5 | 139 | 63.72% |
| ADBE240510C00472500 | 2024-05-07 12:18PM EDT | 472.50 | 23.28 | 18.40 | 24.50 | +1.33 | +6.06% | 1 | 73 | 60.28% |
| ADBE240510C00475000 | 2024-05-07 10:59AM EDT | 475.00 | 21.50 | 16.90 | 21.95 | +2.38 | +12.45% | 1 | 129 | 55.82% |
| ADBE240510C00477500 | 2024-05-07 11:01AM EDT | 477.50 | 19.57 | 14.65 | 18.10 | +2.18 | +12.54% | 3 | 305 | 43.54% |
| ADBE240510C00480000 | 2024-05-07 9:46AM EDT | 480.00 | 13.50 | 11.85 | 16.20 | -1.79 | -11.71% | 3 | 256 | 42.99% |
| ADBE240510C00482500 | 2024-05-07 1:55PM EDT | 482.50 | 11.20 | 10.20 | 12.70 | -1.75 | -13.51% | 7 | 102 | 32.98% |
| ADBE240510C00485000 | 2024-05-07 3:53PM EDT | 485.00 | 9.95 | 8.50 | 11.15 | -1.09 | -9.87% | 42 | 340 | 33.89% |
| ADBE240510C00487500 | 2024-05-07 3:51PM EDT | 487.50 | 8.38 | 7.15 | 8.55 | -1.12 | -11.79% | 18 | 106 | 28.64% |
| ADBE240510C00490000 | 2024-05-07 2:57PM EDT | 490.00 | 7.00 | 5.95 | 6.35 | -0.85 | -10.83% | 106 | 387 | 25.04% |
| ADBE240510C00492500 | 2024-05-07 3:58PM EDT | 492.50 | 5.05 | 4.60 | 4.95 | -1.40 | -21.71% | 266 | 157 | 24.62% |
| ADBE240510C00495000 | 2024-05-07 3:58PM EDT | 495.00 | 3.60 | 3.45 | 3.80 | -1.90 | -34.55% | 179 | 1,544 | 24.49% |
| ADBE240510C00497500 | 2024-05-07 3:59PM EDT | 497.50 | 2.47 | 2.52 | 2.77 | -1.33 | -35.00% | 197 | 186 | 23.96% |
| ADBE240510C00500000 | 2024-05-07 3:59PM EDT | 500.00 | 1.83 | 1.71 | 4.35 | -1.42 | -43.69% | 385 | 1,071 | 36.67% |
| ADBE240510C00502500 | 2024-05-07 3:47PM EDT | 502.50 | 1.35 | 1.17 | 2.03 | -1.05 | -43.75% | 82 | 91 | 27.71% |
| ADBE240510C00505000 | 2024-05-07 3:36PM EDT | 505.00 | 0.93 | 0.80 | 1.24 | -0.83 | -47.16% | 557 | 595 | 25.77% |
| ADBE240510C00507500 | 2024-05-07 3:47PM EDT | 507.50 | 0.69 | 0.53 | 0.94 | -0.70 | -50.36% | 70 | 119 | 26.37% |
| ADBE240510C00510000 | 2024-05-07 3:54PM EDT | 510.00 | 0.50 | 0.36 | 0.55 | -0.42 | -45.65% | 148 | 623 | 25.20% |
| ADBE240510C00512500 | 2024-05-07 3:59PM EDT | 512.50 | 0.32 | 0.25 | 0.34 | -0.38 | -54.29% | 24 | 73 | 24.81% |
| ADBE240510C00515000 | 2024-05-07 3:53PM EDT | 515.00 | 0.31 | 0.16 | 0.30 | -0.25 | -44.64% | 3,080 | 1,651 | 26.42% |
| ADBE240510C00517500 | 2024-05-07 3:30PM EDT | 517.50 | 0.20 | 0.10 | 0.27 | -0.18 | -47.37% | 17 | 153 | 28.08% |
| ADBE240510C00520000 | 2024-05-07 2:51PM EDT | 520.00 | 0.09 | 0.06 | 0.20 | -0.21 | -70.00% | 63 | 772 | 28.61% |
| ADBE240510C00525000 | 2024-05-07 2:51PM EDT | 525.00 | 0.06 | 0.03 | 0.12 | -0.10 | -62.50% | 3 | 798 | 30.08% |
| ADBE240510C00530000 | 2024-05-07 3:53PM EDT | 530.00 | 0.06 | 0.02 | 0.08 | -0.01 | -14.29% | 3,000 | 1,647 | 31.84% |
| ADBE240510C00535000 | 2024-05-07 3:10PM EDT | 535.00 | 0.06 | 0.02 | 0.07 | -0.01 | -14.29% | 11 | 19 | 34.67% |
| ADBE240510C00537500 | 2024-05-06 11:07AM EDT | 537.50 | 0.03 | 0.00 | 1.37 | 0.00 | - | 1 | 1 | 52.95% |
| ADBE240510C00540000 | 2024-05-06 10:38AM EDT | 540.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 7 | 11 | 51.86% |
| ADBE240510C00545000 | 2024-05-06 12:50PM EDT | 545.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 5 | 18 | 43.26% |
| ADBE240510C00550000 | 2024-05-07 10:31AM EDT | 550.00 | 0.01 | 0.01 | 0.10 | -0.07 | -87.50% | 3 | 49 | 46.58% |
| ADBE240510C00555000 | 2024-04-29 10:33AM EDT | 555.00 | 0.06 | 0.00 | 0.64 | 0.00 | - | 10 | 10 | 58.98% |
| ADBE240510C00560000 | 2024-05-03 10:05AM EDT | 560.00 | 0.02 | 0.00 | 0.14 | -0.34 | -94.44% | 1 | 11 | 50.78% |
| ADBE240510C00565000 | 2024-04-24 11:29AM EDT | 565.00 | 0.25 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 55.47% |
| ADBE240510C00570000 | 2024-04-29 1:46PM EDT | 570.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 100 | 104 | 57.23% |
| ADBE240510C00575000 | 2024-04-12 10:07AM EDT | 575.00 | 0.26 | 0.01 | 0.82 | 0.00 | - | 1 | 3 | 76.22% |
| ADBE240510C00580000 | 2024-04-19 12:31PM EDT | 580.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | 1 | 6 | 74.41% |
| ADBE240510C00585000 | 2024-04-26 11:58AM EDT | 585.00 | 0.19 | 0.00 | 2.97 | 0.00 | - | 1 | 11 | 105.25% |
| ADBE240510C00590000 | 2024-04-08 12:15PM EDT | 590.00 | 0.21 | 0.01 | 0.05 | 0.00 | - | - | 6 | 62.50% |
| ADBE240510C00600000 | 2024-04-26 11:58AM EDT | 600.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 73.24% |
| ADBE240510C00680000 | 2024-04-26 1:19PM EDT | 680.00 | 0.34 | 0.00 | 2.10 | 0.00 | - | 5 | 5 | 161.52% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00380000 | 2024-04-18 11:32AM EDT | 380.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 1 | 19 | 79.69% |
| ADBE240510P00390000 | 2024-05-07 1:28PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 107 | 43 | 68.75% |
| ADBE240510P00392500 | 2024-05-07 3:55PM EDT | 392.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 65 | 20 | 70.31% |
| ADBE240510P00400000 | 2024-05-01 3:02PM EDT | 400.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 2 | 23 | 87.21% |
| ADBE240510P00410000 | 2024-05-06 12:42PM EDT | 410.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 70 | 278 | 63.28% |
| ADBE240510P00415000 | 2024-05-01 2:51PM EDT | 415.00 | 0.12 | 0.01 | 0.04 | 0.00 | - | 21 | 42 | 59.38% |
| ADBE240510P00420000 | 2024-05-07 3:27PM EDT | 420.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 11 | 62 | 54.30% |
| ADBE240510P00425000 | 2024-05-07 12:45PM EDT | 425.00 | 0.05 | 0.02 | 0.54 | -0.01 | -16.67% | 3 | 42 | 69.97% |
| ADBE240510P00430000 | 2024-05-07 2:00PM EDT | 430.00 | 0.03 | 0.01 | 0.57 | -0.04 | -57.14% | 28 | 176 | 65.58% |
| ADBE240510P00432500 | 2024-05-02 11:12AM EDT | 432.50 | 0.32 | 0.02 | 2.52 | 0.00 | - | - | 25 | 84.06% |
| ADBE240510P00435000 | 2024-05-07 2:54PM EDT | 435.00 | 0.42 | 0.00 | 0.96 | -0.14 | -25.00% | 12 | 146 | 66.31% |
| ADBE240510P00437500 | 2024-05-06 2:06PM EDT | 437.50 | 0.10 | 0.00 | 0.55 | +0.01 | +11.11% | 1 | 5 | 57.91% |
| ADBE240510P00440000 | 2024-05-07 2:54PM EDT | 440.00 | 0.44 | 0.00 | 0.48 | +0.40 | +1,000.00% | 14 | 221 | 54.30% |
| ADBE240510P00442500 | 2024-05-03 2:26PM EDT | 442.50 | 0.12 | 0.02 | 0.12 | 0.00 | - | 23 | 22 | 46.78% |
| ADBE240510P00445000 | 2024-05-06 3:22PM EDT | 445.00 | 0.14 | 0.03 | 0.11 | +0.08 | +133.33% | 1 | 248 | 44.14% |
| ADBE240510P00447500 | 2024-05-06 9:49AM EDT | 447.50 | 0.16 | 0.03 | 0.10 | 0.00 | - | 1 | 3 | 41.41% |
| ADBE240510P00450000 | 2024-05-07 1:56PM EDT | 450.00 | 0.08 | 0.03 | 0.14 | +0.01 | +14.29% | 20 | 331 | 41.31% |
| ADBE240510P00452500 | 2024-05-07 3:56PM EDT | 452.50 | 0.11 | 0.03 | 0.20 | +0.02 | +22.22% | 1 | 82 | 41.36% |
| ADBE240510P00455000 | 2024-05-07 3:07PM EDT | 455.00 | 0.10 | 0.04 | 0.16 | +0.02 | +25.00% | 59 | 200 | 37.70% |
| ADBE240510P00457500 | 2024-05-07 12:46PM EDT | 457.50 | 0.05 | 0.04 | 0.10 | -0.05 | -50.00% | 1 | 31 | 33.01% |
| ADBE240510P00460000 | 2024-05-07 1:33PM EDT | 460.00 | 0.10 | 0.05 | 0.11 | -0.04 | -28.57% | 6 | 245 | 31.35% |
| ADBE240510P00462500 | 2024-05-07 2:43PM EDT | 462.50 | 0.16 | 0.06 | 0.38 | -0.05 | -23.81% | 101 | 620 | 36.28% |
| ADBE240510P00465000 | 2024-05-07 3:47PM EDT | 465.00 | 0.15 | 0.08 | 0.24 | -0.09 | -37.50% | 57 | 296 | 30.81% |
| ADBE240510P00467500 | 2024-05-07 3:56PM EDT | 467.50 | 0.19 | 0.10 | 0.48 | -0.15 | -44.12% | 106 | 168 | 32.81% |
| ADBE240510P00470000 | 2024-05-07 3:56PM EDT | 470.00 | 0.23 | 0.23 | 0.41 | -0.14 | -37.84% | 160 | 933 | 29.10% |
| ADBE240510P00472500 | 2024-05-07 3:27PM EDT | 472.50 | 0.31 | 0.33 | 0.44 | -0.19 | -38.00% | 117 | 184 | 26.91% |
| ADBE240510P00475000 | 2024-05-07 3:59PM EDT | 475.00 | 0.59 | 0.49 | 0.59 | -0.15 | -20.27% | 87 | 369 | 26.07% |
| ADBE240510P00477500 | 2024-05-07 3:52PM EDT | 477.50 | 0.68 | 0.59 | 1.02 | -0.27 | -28.42% | 69 | 141 | 27.33% |
| ADBE240510P00480000 | 2024-05-07 3:58PM EDT | 480.00 | 1.07 | 0.73 | 1.18 | -0.20 | -15.75% | 132 | 208 | 25.37% |
| ADBE240510P00482500 | 2024-05-07 3:12PM EDT | 482.50 | 1.23 | 1.24 | 1.66 | -0.69 | -35.94% | 69 | 127 | 25.22% |
| ADBE240510P00485000 | 2024-05-07 3:59PM EDT | 485.00 | 2.05 | 1.67 | 3.50 | -0.63 | -23.51% | 138 | 207 | 31.85% |
| ADBE240510P00487500 | 2024-05-07 3:58PM EDT | 487.50 | 2.52 | 2.28 | 2.96 | -0.83 | -24.78% | 90 | 91 | 24.38% |
| ADBE240510P00490000 | 2024-05-07 3:58PM EDT | 490.00 | 3.50 | 3.45 | 3.75 | -0.40 | -10.26% | 133 | 375 | 23.40% |
| ADBE240510P00492500 | 2024-05-07 3:54PM EDT | 492.50 | 4.41 | 4.60 | 4.90 | -0.54 | -10.91% | 133 | 124 | 23.27% |
| ADBE240510P00495000 | 2024-05-07 3:56PM EDT | 495.00 | 5.90 | 5.85 | 6.70 | -0.40 | -6.35% | 95 | 216 | 25.33% |
| ADBE240510P00500000 | 2024-05-07 2:01PM EDT | 500.00 | 7.86 | 8.55 | 10.25 | -1.84 | -18.97% | 59 | 386 | 26.78% |
| ADBE240510P00505000 | 2024-05-06 11:29AM EDT | 505.00 | 13.73 | 12.00 | 14.25 | 0.00 | - | 3 | 21 | 27.81% |
| ADBE240510P00510000 | 2024-04-30 10:42AM EDT | 510.00 | 38.75 | 14.45 | 21.30 | 0.00 | - | 1 | 1 | 48.00% |
| ADBE240510P00515000 | 2024-04-26 2:05PM EDT | 515.00 | 36.68 | 19.10 | 26.00 | 0.00 | - | 2 | 1 | 52.95% |
| ADBE240510P00520000 | 2024-04-29 9:47AM EDT | 520.00 | 42.67 | 23.85 | 31.00 | 0.00 | - | 3 | 0 | 59.41% |
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 530.00 | 55.67 | 35.40 | 41.00 | 0.00 | - | 5 | 0 | 71.53% |
| ADBE240510P00535000 | 2024-05-06 12:02PM EDT | 535.00 | 40.70 | 40.60 | 46.15 | 0.00 | - | 4 | 0 | 50.10% |
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 540.00 | 63.65 | 45.60 | 51.10 | 0.00 | - | 1 | 0 | 54.00% |
| ADBE240510P00545000 | 2024-04-05 12:06PM EDT | 545.00 | 58.62 | 55.40 | 62.00 | 0.00 | - | 1 | 0 | 108.67% |
| ADBE240510P00550000 | 2024-04-29 10:37AM EDT | 550.00 | 72.86 | 55.40 | 61.00 | 0.00 | - | - | 0 | 59.13% |
| ADBE240510P00555000 | 2024-04-15 3:54PM EDT | 555.00 | 84.37 | 58.60 | 65.40 | 0.00 | - | 1 | 0 | 92.99% |
| ADBE240510P00560000 | 2024-04-23 10:37AM EDT | 560.00 | 89.00 | 63.70 | 70.55 | 0.00 | - | 1 | 0 | 99.34% |
| ADBE240510P00565000 | 2024-04-01 2:00PM EDT | 565.00 | 64.00 | 85.30 | 91.30 | 0.00 | - | 1 | 0 | 192.55% |
| ADBE240510P00570000 | 2024-05-02 3:47PM EDT | 570.00 | 94.09 | 74.60 | 80.40 | 0.00 | - | 2 | 0 | 107.24% |
| ADBE240510P00575000 | 2024-04-11 10:13AM EDT | 575.00 | 95.00 | 80.50 | 86.10 | 0.00 | - | 1 | 0 | 80.42% |
| ADBE240510P00585000 | 2024-05-02 3:52PM EDT | 585.00 | 109.14 | 89.95 | 96.10 | 0.00 | - | 3 | 0 | 78.91% |
| ADBE240510P00590000 | 2024-05-02 3:52PM EDT | 590.00 | 114.21 | 95.50 | 101.10 | 0.00 | - | - | 0 | 91.11% |
| ADBE240510P00600000 | 2024-05-02 3:52PM EDT | 600.00 | 124.29 | 105.40 | 110.70 | 0.00 | - | - | 0 | 89.60% |
| ADBE240510P00615000 | 2024-04-25 3:50PM EDT | 615.00 | 142.65 | 120.40 | 126.00 | 0.00 | - | - | 0 | 104.69% |
| ADBE240510P00665000 | 2024-05-07 11:12AM EDT | 665.00 | 169.65 | 168.30 | 175.95 | -9.70 | -5.41% | 1 | 0 | 189.84% |
