Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年7月26日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 161.13 | 0.00 | - | 1 | 1 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 0.72 | 0.00 | - | 6 | 3 |
| 112.23 | 0.00 | - | 1 | 1 | 350.00 | - | - | - | - | - |
| - | - | - | - | - | 360.00 | 1.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 370.00 | 1.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 380.00 | 0.35 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 385.00 | 0.30 | 0.00 | - | 11 | 10 |
| - | - | - | - | - | 390.00 | 0.51 | 0.00 | - | 7 | 20 |
| - | - | - | - | - | 395.00 | 0.25 | -0.31 | -55.36% | 1 | 16 |
| 67.87 | 0.00 | - | 2 | 2 | 400.00 | 0.50 | 0.00 | - | 3 | 3 |
| 63.78 | 0.00 | - | 2 | 2 | 405.00 | 0.25 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 410.00 | 0.01 | 0.00 | - | 6 | 18 |
| 99.00 | 0.00 | - | - | 63 | 415.00 | 0.30 | 0.00 | - | 1 | 3 |
| 107.74 | 0.00 | - | 1 | 1 | 420.00 | 1.36 | +1.21 | +806.67% | 1 | 15 |
| - | - | - | - | - | 425.00 | 0.50 | 0.00 | - | 1 | 22 |
| 85.00 | 0.00 | - | 1 | 0 | 430.00 | 0.39 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 435.00 | 0.92 | 0.00 | - | 6 | 6 |
| 90.00 | 0.00 | - | 1 | 1 | 440.00 | 0.25 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 445.00 | 0.20 | 0.00 | - | 2 | 40 |
| 106.00 | 0.00 | - | 1 | 8 | 450.00 | 0.37 | +0.03 | +8.82% | 20 | 68 |
| 81.75 | 0.00 | - | 3 | 75 | 455.00 | 0.59 | 0.00 | - | 3 | 21 |
| 108.29 | +37.58 | +53.15% | 1 | 11 | 460.00 | 0.42 | -1.10 | -72.37% | 3 | 113 |
| 86.00 | 0.00 | - | 1 | 12 | 465.00 | 0.77 | +0.22 | +40.00% | 3 | 67 |
| 80.55 | 0.00 | - | 3 | 4 | 470.00 | 0.50 | -0.18 | -26.47% | 1 | 23 |
| 44.47 | 0.00 | - | 1 | 4 | 475.00 | 0.39 | -0.01 | -2.50% | 2 | 34 |
| 53.00 | 0.00 | - | 9 | 6 | 480.00 | 0.41 | -0.19 | -31.67% | 12 | 36 |
| 63.88 | 0.00 | - | 1 | 1 | 485.00 | 0.35 | -0.25 | -41.67% | 26 | 26 |
| 40.10 | 0.00 | - | 5 | 8 | 490.00 | 0.41 | -0.25 | -37.88% | 10 | 101 |
| 43.08 | 0.00 | - | 1 | 3 | 495.00 | 0.95 | 0.00 | - | 1 | 31 |
| 71.00 | +9.42 | +15.30% | 1 | 279 | 500.00 | 0.51 | -0.44 | -46.32% | 13 | 138 |
| 65.79 | +15.10 | +29.79% | 1 | 11 | 505.00 | 0.68 | -0.42 | -38.18% | 18 | 52 |
| 47.09 | 0.00 | - | 2 | 19 | 510.00 | 0.82 | -0.57 | -41.01% | 4 | 35 |
| 57.65 | +14.90 | +34.85% | 2 | 52 | 515.00 | 1.02 | -0.59 | -36.65% | 13 | 34 |
| 51.79 | +11.14 | +27.40% | 4 | 47 | 520.00 | 1.08 | -0.95 | -46.80% | 33 | 154 |
| 38.00 | 0.00 | - | 2 | 23 | 525.00 | 1.65 | -1.16 | -41.28% | 35 | 50 |
| 43.45 | +12.58 | +40.75% | 5 | 59 | 530.00 | 2.10 | -1.62 | -43.55% | 56 | 41 |
| 37.96 | +10.12 | +36.35% | 4 | 30 | 535.00 | 2.61 | -1.49 | -36.34% | 43 | 37 |
| 23.86 | 0.00 | - | 169 | 55 | 540.00 | 3.45 | -1.75 | -33.65% | 23 | 64 |
| 29.33 | +9.26 | +46.14% | 4 | 46 | 545.00 | 4.00 | -2.67 | -40.03% | 8 | 26 |
| 27.03 | +7.03 | +35.15% | 9 | 105 | 550.00 | 5.43 | -3.58 | -39.73% | 34 | 81 |
| 22.79 | +5.20 | +29.56% | 37 | 56 | 555.00 | 6.90 | -4.49 | -39.42% | 5 | 37 |
| 19.12 | +4.57 | +31.41% | 23 | 192 | 560.00 | 8.41 | -5.34 | -38.84% | 16 | 13 |
| 16.12 | +3.49 | +27.63% | 97 | 273 | 565.00 | 10.25 | -10.97 | -51.70% | 26 | 21 |
| 13.50 | +3.26 | +31.84% | 88 | 156 | 570.00 | - | - | - | - | - |
| 11.55 | +3.15 | +37.50% | 52 | 56 | 575.00 | - | - | - | - | - |
| 9.50 | +3.30 | +53.23% | 35 | 84 | 580.00 | - | - | - | - | - |
| 7.64 | +3.29 | +75.63% | 22 | 71 | 585.00 | - | - | - | - | - |
| 5.65 | +2.02 | +55.65% | 3 | 48 | 590.00 | - | - | - | - | - |
| 5.00 | +2.24 | +81.16% | 13 | 18 | 595.00 | - | - | - | - | - |
| 3.90 | +1.33 | +51.75% | 15 | 323 | 600.00 | 76.50 | 0.00 | - | 2 | 0 |
| 3.00 | +1.14 | +61.29% | 19 | 22 | 605.00 | - | - | - | - | - |
| 2.50 | +0.65 | +35.14% | 12 | 165 | 610.00 | - | - | - | - | - |
| 1.93 | +0.53 | +37.86% | 3 | 1 | 615.00 | - | - | - | - | - |
| 1.70 | +0.64 | +60.38% | 2 | 1 | 620.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 2 | 5 | 630.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 1 | 640.00 | - | - | - | - | - |
| 0.40 | +0.15 | +60.00% | 2 | 4 | 650.00 | - | - | - | - | - |
| 4.35 | 0.00 | - | 1 | 2 | 690.00 | - | - | - | - | - |
