認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00270000 | 2024-03-22 10:36AM EDT | 270.00 | 242.45 | 198.10 | 207.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240920C00300000 | 2024-03-21 2:57PM EDT | 300.00 | 217.75 | 169.00 | 178.75 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240920C00350000 | 2024-05-03 12:41PM EDT | 350.00 | 145.94 | 141.25 | 145.00 | 0.00 | - | 1 | 1 | 52.89% |
| ADBE240920C00355000 | 2023-11-30 10:50AM EDT | 355.00 | 280.00 | 256.20 | 261.40 | 0.00 | - | - | 1 | 204.85% |
| ADBE240920C00360000 | 2024-04-19 3:40PM EDT | 360.00 | 118.50 | 132.10 | 135.90 | 0.00 | - | 2 | 3 | 51.03% |
| ADBE240920C00365000 | 2023-10-30 9:39AM EDT | 365.00 | 181.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240920C00370000 | 2024-04-19 3:39PM EDT | 370.00 | 110.35 | 123.30 | 126.80 | 0.00 | - | 4 | 5 | 52.03% |
| ADBE240920C00375000 | 2024-04-12 3:35PM EDT | 375.00 | 115.01 | 116.70 | 123.40 | 0.00 | - | 1 | 3 | 52.59% |
| ADBE240920C00380000 | 2024-04-19 3:40PM EDT | 380.00 | 101.85 | 115.05 | 118.30 | 0.00 | - | 7 | 9 | 50.67% |
| ADBE240920C00385000 | 2024-04-29 11:20AM EDT | 385.00 | 108.16 | 111.30 | 112.75 | 0.00 | - | 1 | 2 | 48.13% |
| ADBE240920C00390000 | 2024-05-02 10:26AM EDT | 390.00 | 100.08 | 107.00 | 109.65 | 0.00 | - | 2 | 3 | 48.93% |
| ADBE240920C00400000 | 2024-05-14 1:41PM EDT | 400.00 | 88.00 | 98.65 | 101.30 | 0.00 | - | 1 | 21 | 47.42% |
| ADBE240920C00405000 | 2023-12-27 4:00PM EDT | 405.00 | 212.18 | 225.35 | 231.90 | 0.00 | - | 2 | 1 | 189.92% |
| ADBE240920C00410000 | 2024-04-11 10:36AM EDT | 410.00 | 94.30 | 89.85 | 92.75 | 0.00 | - | 1 | 12 | 45.51% |
| ADBE240920C00415000 | 2024-05-06 2:05PM EDT | 415.00 | 96.95 | 86.65 | 88.05 | 0.00 | - | 1 | 3 | 44.02% |
| ADBE240920C00420000 | 2024-05-16 10:46AM EDT | 420.00 | 85.09 | 82.85 | 84.15 | 0.00 | - | 1 | 4 | 43.40% |
| ADBE240920C00425000 | 2024-04-17 11:57AM EDT | 425.00 | 77.80 | 79.05 | 81.60 | 0.00 | - | 10 | 24 | 44.20% |
| ADBE240920C00430000 | 2024-04-16 10:28AM EDT | 430.00 | 72.27 | 75.10 | 76.80 | 0.00 | - | 1 | 5 | 42.49% |
| ADBE240920C00435000 | 2024-01-10 3:26PM EDT | 435.00 | 182.70 | 209.90 | 214.35 | 0.00 | - | 3 | 3 | 182.86% |
| ADBE240920C00440000 | 2024-05-14 9:33AM EDT | 440.00 | 65.55 | 68.35 | 69.55 | 0.00 | - | 1 | 18 | 41.41% |
| ADBE240920C00445000 | 2024-05-06 11:04AM EDT | 445.00 | 75.45 | 64.10 | 66.20 | 0.00 | - | 5 | 12 | 41.05% |
| ADBE240920C00450000 | 2024-05-15 3:24PM EDT | 450.00 | 66.05 | 61.50 | 64.20 | 0.00 | - | 2 | 34 | 41.91% |
| ADBE240920C00455000 | 2024-05-06 2:01PM EDT | 455.00 | 68.58 | 58.55 | 60.95 | 0.00 | - | 2 | 41 | 41.48% |
| ADBE240920C00460000 | 2024-05-15 1:25PM EDT | 460.00 | 59.11 | 54.65 | 57.80 | 0.00 | - | 2 | 31 | 41.07% |
| ADBE240920C00465000 | 2024-05-15 11:26AM EDT | 465.00 | 53.96 | 52.10 | 56.25 | 0.00 | - | 2 | 74 | 42.06% |
| ADBE240920C00470000 | 2024-05-16 1:12PM EDT | 470.00 | 51.92 | 49.35 | 50.45 | 0.00 | - | 1 | 65 | 39.08% |
| ADBE240920C00475000 | 2024-05-15 3:24PM EDT | 475.00 | 50.79 | 45.50 | 47.90 | 0.00 | - | 5 | 35 | 39.01% |
| ADBE240920C00480000 | 2024-05-17 9:34AM EDT | 480.00 | 45.45 | 43.60 | 45.10 | -1.40 | -2.99% | 1 | 52 | 38.63% |
| ADBE240920C00485000 | 2024-05-16 3:57PM EDT | 485.00 | 42.07 | 41.70 | 42.30 | 0.00 | - | 15 | 54 | 38.18% |
| ADBE240920C00490000 | 2024-05-16 3:57PM EDT | 490.00 | 39.80 | 39.15 | 39.80 | +0.22 | +0.56% | 1 | 177 | 37.92% |
| ADBE240920C00495000 | 2024-05-15 3:53PM EDT | 495.00 | 38.73 | 36.85 | 37.40 | 0.00 | - | 3 | 37 | 37.67% |
| ADBE240920C00500000 | 2024-05-17 12:23PM EDT | 500.00 | 34.70 | 34.55 | 35.15 | +0.70 | +2.06% | 10 | 313 | 37.47% |
| ADBE240920C00505000 | 2024-05-17 3:55PM EDT | 505.00 | 32.25 | 32.20 | 34.30 | -0.52 | -1.59% | 1 | 167 | 38.43% |
| ADBE240920C00510000 | 2024-05-16 3:41PM EDT | 510.00 | 30.21 | 29.70 | 32.05 | 0.00 | - | 329 | 496 | 38.08% |
| ADBE240920C00515000 | 2024-05-16 2:44PM EDT | 515.00 | 28.80 | 27.90 | 29.85 | 0.00 | - | 14 | 64 | 37.70% |
| ADBE240920C00520000 | 2024-05-16 9:41AM EDT | 520.00 | 26.25 | 26.20 | 28.45 | 0.00 | - | 1 | 138 | 37.96% |
| ADBE240920C00525000 | 2024-05-15 3:24PM EDT | 525.00 | 27.30 | 23.35 | 25.15 | 0.00 | - | 6 | 28 | 36.41% |
| ADBE240920C00530000 | 2024-05-16 9:41AM EDT | 530.00 | 22.76 | 21.65 | 24.95 | 0.00 | - | 1 | 50 | 37.63% |
| ADBE240920C00535000 | 2024-05-16 10:44AM EDT | 535.00 | 22.40 | 20.25 | 22.55 | 0.00 | - | 2 | 78 | 36.74% |
| ADBE240920C00540000 | 2024-05-16 3:55PM EDT | 540.00 | 19.83 | 18.55 | 21.45 | 0.00 | - | 3 | 262 | 37.00% |
| ADBE240920C00545000 | 2024-05-16 11:45AM EDT | 545.00 | 19.60 | 18.25 | 20.15 | 0.00 | - | 1 | 116 | 37.01% |
| ADBE240920C00550000 | 2024-05-17 2:32PM EDT | 550.00 | 16.70 | 16.85 | 18.15 | -0.14 | -0.83% | 1 | 205 | 36.24% |
| ADBE240920C00555000 | 2024-05-16 11:16AM EDT | 555.00 | 16.45 | 15.55 | 17.65 | 0.00 | - | 1 | 71 | 36.91% |
| ADBE240920C00560000 | 2024-05-16 3:55PM EDT | 560.00 | 14.53 | 14.35 | 15.90 | 0.00 | - | 1 | 166 | 36.24% |
| ADBE240920C00565000 | 2024-05-16 11:59AM EDT | 565.00 | 14.30 | 13.30 | 14.80 | 0.00 | - | 1 | 58 | 36.16% |
| ADBE240920C00570000 | 2024-05-16 10:58AM EDT | 570.00 | 13.15 | 12.15 | 13.05 | 0.00 | - | 2 | 100 | 35.29% |
| ADBE240920C00575000 | 2024-05-09 10:48AM EDT | 575.00 | 12.45 | 10.00 | 12.70 | 0.00 | - | 1 | 62 | 35.92% |
| ADBE240920C00580000 | 2024-05-17 2:50PM EDT | 580.00 | 10.50 | 9.80 | 11.95 | -0.75 | -6.67% | 1 | 119 | 36.04% |
| ADBE240920C00585000 | 2024-05-17 12:11PM EDT | 585.00 | 9.55 | 9.45 | 9.80 | -1.20 | -11.16% | 3 | 81 | 34.37% |
| ADBE240920C00590000 | 2024-05-15 1:11PM EDT | 590.00 | 10.07 | 8.65 | 10.35 | 0.00 | - | 5 | 225 | 36.00% |
| ADBE240920C00595000 | 2024-04-26 10:25AM EDT | 595.00 | 9.50 | 7.90 | 9.30 | 0.00 | - | 4 | 49 | 35.55% |
| ADBE240920C00600000 | 2024-05-16 10:18AM EDT | 600.00 | 7.40 | 7.25 | 8.45 | -0.80 | -9.76% | 2 | 390 | 35.28% |
| ADBE240920C00605000 | 2024-05-10 10:54AM EDT | 605.00 | 7.75 | 6.60 | 7.25 | 0.00 | - | 1 | 55 | 34.42% |
| ADBE240920C00610000 | 2024-05-13 9:33AM EDT | 610.00 | 7.23 | 6.00 | 7.70 | 0.00 | - | 1 | 86 | 35.90% |
| ADBE240920C00615000 | 2024-05-13 12:00PM EDT | 615.00 | 7.41 | 5.50 | 5.90 | 0.00 | - | 1 | 65 | 33.92% |
| ADBE240920C00620000 | 2024-05-14 2:50PM EDT | 620.00 | 4.33 | 5.00 | 6.40 | 0.00 | - | 1 | 70 | 35.52% |
| ADBE240920C00625000 | 2024-05-14 2:50PM EDT | 625.00 | 3.95 | 4.65 | 4.95 | 0.00 | - | 1 | 53 | 33.80% |
| ADBE240920C00630000 | 2024-05-15 1:11PM EDT | 630.00 | 5.09 | 4.15 | 4.60 | 0.00 | - | 2 | 220 | 33.88% |
| ADBE240920C00635000 | 2024-05-06 9:52AM EDT | 635.00 | 6.26 | 3.80 | 4.20 | 0.00 | - | 1 | 126 | 33.80% |
| ADBE240920C00640000 | 2024-05-15 12:27PM EDT | 640.00 | 4.00 | 2.93 | 5.25 | -0.20 | -4.76% | 1 | 591 | 36.52% |
| ADBE240920C00645000 | 2024-05-17 1:44PM EDT | 645.00 | 3.40 | 3.15 | 3.55 | -0.35 | -9.33% | 1 | 152 | 33.80% |
| ADBE240920C00650000 | 2024-05-17 10:44AM EDT | 650.00 | 3.15 | 2.81 | 3.25 | -0.25 | -7.35% | 1 | 122 | 33.77% |
| ADBE240920C00655000 | 2024-05-13 1:08PM EDT | 655.00 | 3.52 | 2.07 | 3.00 | 0.00 | - | 1 | 98 | 33.81% |
| ADBE240920C00660000 | 2024-05-16 12:21PM EDT | 660.00 | 2.85 | 2.17 | 2.82 | 0.00 | - | 2 | 75 | 33.98% |
| ADBE240920C00665000 | 2024-05-14 3:06PM EDT | 665.00 | 2.03 | 1.69 | 2.74 | 0.00 | - | 50 | 95 | 34.39% |
| ADBE240920C00670000 | 2024-05-02 3:14PM EDT | 670.00 | 2.63 | 1.81 | 2.78 | 0.00 | - | 2 | 40 | 35.10% |
| ADBE240920C00675000 | 2024-05-10 9:47AM EDT | 675.00 | 2.34 | 1.62 | 2.28 | 0.00 | - | 1 | 26 | 34.28% |
| ADBE240920C00680000 | 2024-05-09 11:29AM EDT | 680.00 | 2.30 | 1.67 | 2.16 | 0.00 | - | 1 | 74 | 34.49% |
| ADBE240920C00685000 | 2024-04-22 11:43AM EDT | 685.00 | 1.35 | 0.78 | 2.18 | 0.00 | - | 5 | 53 | 35.13% |
| ADBE240920C00690000 | 2024-05-09 9:55AM EDT | 690.00 | 2.11 | 0.80 | 2.30 | 0.00 | - | 32 | 59 | 36.07% |
| ADBE240920C00695000 | 2024-05-08 10:49AM EDT | 695.00 | 2.35 | 0.66 | 2.15 | 0.00 | - | 3 | 62 | 36.15% |
| ADBE240920C00700000 | 2024-05-15 3:42PM EDT | 700.00 | 1.15 | 0.60 | 2.05 | 0.00 | - | 25 | 122 | 36.38% |
| ADBE240920C00705000 | 2024-05-13 11:49AM EDT | 705.00 | 1.65 | 0.55 | 1.95 | 0.00 | - | 1 | 19 | 36.57% |
| ADBE240920C00710000 | 2024-05-14 3:32PM EDT | 710.00 | 0.87 | 0.50 | 1.85 | 0.00 | - | 2 | 134 | 36.75% |
| ADBE240920C00715000 | 2024-05-14 3:32PM EDT | 715.00 | 0.77 | 0.45 | 1.75 | 0.00 | - | 11 | 28 | 36.90% |
| ADBE240920C00720000 | 2024-05-13 10:40AM EDT | 720.00 | 1.32 | 0.57 | 1.70 | 0.00 | - | 2 | 92 | 37.23% |
| ADBE240920C00725000 | 2024-05-10 10:41AM EDT | 725.00 | 1.10 | 0.47 | 1.60 | 0.00 | - | 1 | 17 | 37.34% |
| ADBE240920C00730000 | 2024-05-09 2:55PM EDT | 730.00 | 1.05 | 0.34 | 1.61 | 0.00 | - | 1 | 27 | 37.88% |
| ADBE240920C00735000 | 2024-03-15 10:57AM EDT | 735.00 | 3.80 | 0.67 | 1.80 | 0.00 | - | 47 | 37 | 39.13% |
| ADBE240920C00740000 | 2024-05-07 10:32AM EDT | 740.00 | 1.05 | 0.29 | 1.48 | 0.00 | - | 1 | 11 | 38.31% |
| ADBE240920C00745000 | 2024-03-12 12:57PM EDT | 745.00 | 14.95 | 0.62 | 1.88 | 0.00 | - | 3 | 16 | 40.43% |
| ADBE240920C00750000 | 2024-04-30 11:22AM EDT | 750.00 | 0.72 | 0.24 | 1.38 | 0.00 | - | 1 | 230 | 38.82% |
| ADBE240920C00755000 | 2024-03-28 10:49AM EDT | 755.00 | 2.54 | 0.29 | 1.04 | 0.00 | - | 11 | 43 | 37.56% |
| ADBE240920C00760000 | 2024-04-02 10:46AM EDT | 760.00 | 1.70 | 0.36 | 1.09 | 0.00 | - | 1 | 64 | 38.28% |
| ADBE240920C00765000 | 2024-03-28 11:11AM EDT | 765.00 | 2.06 | 0.25 | 0.95 | 0.00 | - | 90 | 72 | 37.93% |
| ADBE240920C00770000 | 2024-03-28 10:49AM EDT | 770.00 | 2.08 | 0.22 | 0.92 | 0.00 | - | 26 | 34 | 38.18% |
| ADBE240920C00775000 | 2024-04-23 9:32AM EDT | 775.00 | 0.42 | 0.15 | 1.39 | 0.00 | - | 1 | 15 | 41.17% |
| ADBE240920C00780000 | 2024-04-30 11:22AM EDT | 780.00 | 0.52 | 0.13 | 1.36 | 0.00 | - | 1 | 27 | 41.48% |
| ADBE240920C00785000 | 2024-03-11 9:42AM EDT | 785.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| ADBE240920C00790000 | 2024-04-23 10:35AM EDT | 790.00 | 0.38 | 0.11 | 1.30 | 0.00 | - | 1 | 23 | 42.05% |
| ADBE240920C00795000 | 2024-04-08 3:46PM EDT | 795.00 | 0.60 | 0.18 | 0.85 | 0.00 | - | 3 | 10 | 39.86% |
| ADBE240920C00800000 | 2024-05-16 9:44AM EDT | 800.00 | 0.50 | 0.10 | 1.26 | 0.00 | - | 1 | 131 | 42.71% |
| ADBE240920C00805000 | 2024-04-18 9:46AM EDT | 805.00 | 0.50 | 0.09 | 1.27 | 0.00 | - | 3 | 6 | 43.19% |
| ADBE240920C00810000 | 2024-03-05 4:22PM EDT | 810.00 | 5.25 | 0.40 | 1.03 | 0.00 | - | 1 | 22 | 42.25% |
| ADBE240920C00815000 | 2024-03-13 12:36PM EDT | 815.00 | 8.76 | 0.14 | 1.04 | 0.00 | - | 10 | 18 | 42.73% |
| ADBE240920C00820000 | 2024-04-02 10:41AM EDT | 820.00 | 0.86 | 0.12 | 0.75 | 0.00 | - | 1 | 22 | 41.16% |
| ADBE240920C00825000 | 2024-04-02 10:41AM EDT | 825.00 | 0.80 | 0.11 | 0.74 | 0.00 | - | 1 | 10 | 41.47% |
| ADBE240920C00830000 | 2024-05-15 3:00PM EDT | 830.00 | 0.31 | 0.07 | 1.19 | 0.00 | - | 1 | 31 | 44.82% |
| ADBE240920C00840000 | 2024-03-18 11:46AM EDT | 840.00 | 1.40 | 0.12 | 1.48 | 0.00 | - | 1 | 21 | 47.18% |
| ADBE240920C00860000 | 2024-05-01 10:11AM EDT | 860.00 | 0.54 | 0.05 | 1.13 | 0.00 | - | 2 | 32 | 46.84% |
| ADBE240920C00880000 | 2024-05-01 2:47PM EDT | 880.00 | 0.20 | 0.01 | 1.10 | 0.00 | - | 1 | 59 | 48.16% |
| ADBE240920C00900000 | 2024-05-17 11:14AM EDT | 900.00 | 0.19 | 0.02 | 1.08 | +0.03 | +18.75% | 5 | 119 | 49.50% |
| ADBE240920C00920000 | 2024-04-09 12:13PM EDT | 920.00 | 0.20 | 0.02 | 1.10 | 0.00 | - | 1 | 722 | 51.05% |
| ADBE240920C00940000 | 2024-04-19 12:31PM EDT | 940.00 | 0.10 | 0.01 | 0.46 | 0.00 | - | 2 | 477 | 46.83% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00250000 | 2024-05-03 10:51AM EDT | 250.00 | 0.46 | 0.10 | 1.43 | 0.00 | - | 1 | 54 | 54.39% |
| ADBE240920P00260000 | 2024-05-06 1:10PM EDT | 260.00 | 0.75 | 0.14 | 1.52 | 0.00 | - | 35 | 36 | 52.10% |
| ADBE240920P00270000 | 2024-05-07 11:15AM EDT | 270.00 | 0.60 | 0.19 | 0.70 | 0.00 | - | 5 | 263 | 48.00% |
| ADBE240920P00275000 | 2024-02-28 10:33AM EDT | 275.00 | 1.23 | 0.46 | 1.32 | 0.00 | - | 55 | 139 | 51.67% |
| ADBE240920P00280000 | 2024-04-29 3:41PM EDT | 280.00 | 0.94 | 0.25 | 1.65 | 0.00 | - | 1 | 35 | 52.26% |
| ADBE240920P00285000 | 2024-03-22 11:50AM EDT | 285.00 | 1.25 | 0.58 | 2.65 | 0.00 | - | 2 | 131 | 50.59% |
| ADBE240920P00290000 | 2024-04-10 11:16AM EDT | 290.00 | 1.20 | 0.64 | 1.24 | 0.00 | - | 1 | 17 | 46.88% |
| ADBE240920P00295000 | 2024-02-22 10:38AM EDT | 295.00 | 1.82 | 1.41 | 1.78 | 0.00 | - | 1 | 21 | 48.60% |
| ADBE240920P00300000 | 2024-05-09 11:19AM EDT | 300.00 | 1.06 | 0.42 | 1.84 | 0.00 | - | 6 | 95 | 47.47% |
| ADBE240920P00305000 | 2024-03-15 11:14AM EDT | 305.00 | 2.25 | 1.39 | 2.37 | 0.00 | - | 2 | 10 | 48.45% |
| ADBE240920P00310000 | 2023-12-08 4:38PM EDT | 310.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE240920P00315000 | 2024-05-07 10:46AM EDT | 315.00 | 1.44 | 0.61 | 2.26 | 0.00 | - | 1 | 13 | 45.13% |
| ADBE240920P00320000 | 2024-05-13 12:44PM EDT | 320.00 | 1.58 | 0.85 | 2.35 | 0.00 | - | 1 | 4 | 44.09% |
| ADBE240920P00325000 | 2024-05-09 2:06PM EDT | 325.00 | 1.84 | 0.86 | 2.50 | 0.00 | - | 1 | 4 | 43.27% |
| ADBE240920P00330000 | 2024-05-15 9:30AM EDT | 330.00 | 2.05 | 1.20 | 2.70 | 0.00 | - | 1 | 18 | 42.60% |
| ADBE240920P00335000 | 2024-05-14 2:41PM EDT | 335.00 | 2.73 | 1.40 | 2.90 | 0.00 | - | 2 | 9 | 41.89% |
| ADBE240920P00340000 | 2024-05-08 11:05AM EDT | 340.00 | 2.47 | 1.42 | 3.05 | 0.00 | - | 2 | 6 | 40.98% |
| ADBE240920P00345000 | 2024-04-12 12:32PM EDT | 345.00 | 4.50 | 2.85 | 3.05 | 0.00 | - | 1 | 2 | 39.60% |
| ADBE240920P00350000 | 2024-05-06 2:28PM EDT | 350.00 | 3.04 | 2.80 | 2.98 | 0.00 | - | 51 | 858 | 38.03% |
| ADBE240920P00355000 | 2024-05-14 1:34PM EDT | 355.00 | 4.10 | 2.81 | 3.30 | 0.00 | - | 1 | 8 | 37.59% |
| ADBE240920P00360000 | 2024-05-09 1:10PM EDT | 360.00 | 3.80 | 2.78 | 3.65 | 0.00 | - | 7 | 38 | 37.16% |
| ADBE240920P00365000 | 2024-04-29 11:49AM EDT | 365.00 | 4.95 | 3.75 | 4.05 | 0.00 | - | 1 | 21 | 36.78% |
| ADBE240920P00370000 | 2024-04-29 11:49AM EDT | 370.00 | 5.48 | 4.20 | 4.50 | 0.00 | - | 1 | 42 | 36.43% |
| ADBE240920P00375000 | 2024-04-17 12:43PM EDT | 375.00 | 7.80 | 4.75 | 5.00 | 0.00 | - | 5 | 23 | 36.09% |
| ADBE240920P00380000 | 2024-05-06 3:51PM EDT | 380.00 | 5.45 | 5.20 | 5.55 | 0.00 | - | 1 | 730 | 35.77% |
| ADBE240920P00385000 | 2024-05-17 3:17PM EDT | 385.00 | 5.84 | 4.60 | 6.15 | -0.29 | -4.73% | 1 | 95 | 35.45% |
| ADBE240920P00390000 | 2024-05-15 9:55AM EDT | 390.00 | 7.54 | 6.35 | 8.00 | 0.00 | - | 6 | 335 | 37.13% |
| ADBE240920P00395000 | 2024-05-15 1:28PM EDT | 395.00 | 7.20 | 6.85 | 7.55 | 0.00 | - | 1 | 71 | 34.88% |
| ADBE240920P00400000 | 2024-05-16 3:44PM EDT | 400.00 | 8.53 | 7.90 | 8.30 | 0.00 | - | 7 | 373 | 34.53% |
| ADBE240920P00405000 | 2024-05-13 12:00PM EDT | 405.00 | 8.92 | 8.30 | 9.10 | 0.00 | - | 1 | 61 | 34.17% |
| ADBE240920P00410000 | 2024-05-14 1:16PM EDT | 410.00 | 12.04 | 8.95 | 10.50 | 0.00 | - | 2 | 194 | 34.54% |
| ADBE240920P00415000 | 2024-05-08 10:44AM EDT | 415.00 | 10.20 | 9.75 | 11.10 | 0.00 | - | 1 | 230 | 33.73% |
| ADBE240920P00420000 | 2024-05-17 12:05PM EDT | 420.00 | 12.10 | 11.70 | 12.15 | -0.43 | -3.43% | 1 | 427 | 33.42% |
| ADBE240920P00425000 | 2024-05-16 1:11PM EDT | 425.00 | 13.00 | 12.85 | 13.35 | 0.00 | - | 3 | 179 | 33.20% |
| ADBE240920P00430000 | 2024-05-17 3:46PM EDT | 430.00 | 14.35 | 14.10 | 15.30 | -2.05 | -12.50% | 1 | 572 | 33.73% |
| ADBE240920P00435000 | 2024-05-17 3:40PM EDT | 435.00 | 15.82 | 14.35 | 16.00 | +0.05 | +0.32% | 10 | 534 | 32.75% |
| ADBE240920P00440000 | 2024-05-16 1:59PM EDT | 440.00 | 17.40 | 15.40 | 17.40 | 0.00 | - | 9 | 233 | 32.46% |
| ADBE240920P00445000 | 2024-05-17 12:10PM EDT | 445.00 | 19.15 | 17.50 | 20.10 | +0.70 | +3.79% | 7 | 339 | 33.39% |
| ADBE240920P00450000 | 2024-05-17 11:23AM EDT | 450.00 | 20.75 | 18.75 | 20.70 | 0.00 | - | 13 | 1,704 | 32.09% |
| ADBE240920P00455000 | 2024-05-16 1:48PM EDT | 455.00 | 22.25 | 21.30 | 22.40 | 0.00 | - | 2 | 250 | 31.81% |
| ADBE240920P00460000 | 2024-05-17 1:44PM EDT | 460.00 | 24.25 | 23.40 | 25.50 | +0.40 | +1.68% | 3 | 294 | 32.76% |
| ADBE240920P00465000 | 2024-05-17 10:56AM EDT | 465.00 | 26.45 | 24.65 | 26.15 | -5.17 | -16.35% | 4 | 308 | 31.29% |
| ADBE240920P00470000 | 2024-05-17 1:22PM EDT | 470.00 | 28.25 | 27.45 | 28.65 | +0.39 | +1.40% | 11 | 298 | 31.46% |
| ADBE240920P00475000 | 2024-05-15 12:58PM EDT | 475.00 | 29.65 | 29.65 | 30.45 | 0.00 | - | 497 | 465 | 30.89% |
| ADBE240920P00480000 | 2024-05-17 10:01AM EDT | 480.00 | 31.69 | 31.45 | 32.70 | -1.43 | -4.32% | 3 | 1,018 | 30.63% |
| ADBE240920P00485000 | 2024-05-17 1:44PM EDT | 485.00 | 35.10 | 34.40 | 35.15 | +2.20 | +6.69% | 1 | 149 | 30.44% |
| ADBE240920P00490000 | 2024-05-16 11:23AM EDT | 490.00 | 37.50 | 36.95 | 37.65 | 0.00 | - | 1 | 101 | 30.20% |
| ADBE240920P00495000 | 2024-05-16 1:00PM EDT | 495.00 | 39.20 | 39.60 | 40.20 | 0.00 | - | 27 | 167 | 29.91% |
| ADBE240920P00500000 | 2024-05-16 2:48PM EDT | 500.00 | 43.04 | 42.30 | 42.95 | 0.00 | - | 10 | 509 | 29.69% |
| ADBE240920P00505000 | 2024-05-16 1:23PM EDT | 505.00 | 45.45 | 44.40 | 46.35 | 0.00 | - | 16 | 92 | 29.95% |
| ADBE240920P00510000 | 2024-05-08 10:54AM EDT | 510.00 | 42.80 | 46.55 | 49.85 | 0.00 | - | 1 | 220 | 30.21% |
| ADBE240920P00515000 | 2024-05-16 2:43PM EDT | 515.00 | 52.20 | 50.25 | 52.10 | 0.00 | - | 12 | 136 | 29.24% |
| ADBE240920P00520000 | 2024-05-15 2:13PM EDT | 520.00 | 51.85 | 53.00 | 55.15 | 0.00 | - | 7 | 358 | 28.88% |
| ADBE240920P00525000 | 2024-05-16 11:34AM EDT | 525.00 | 57.23 | 55.90 | 59.90 | 0.00 | - | 2 | 60 | 30.05% |
| ADBE240920P00530000 | 2024-05-01 10:22AM EDT | 530.00 | 76.73 | 59.05 | 63.25 | 0.00 | - | 1 | 68 | 29.80% |
| ADBE240920P00535000 | 2024-04-25 11:02AM EDT | 535.00 | 78.02 | 62.90 | 66.85 | 0.00 | - | 1 | 62 | 29.70% |
| ADBE240920P00540000 | 2024-05-15 12:44PM EDT | 540.00 | 67.55 | 67.70 | 70.50 | 0.00 | - | 3 | 188 | 29.56% |
| ADBE240920P00545000 | 2024-05-09 12:57PM EDT | 545.00 | 72.50 | 71.35 | 73.00 | 0.00 | - | 1 | 65 | 28.09% |
| ADBE240920P00550000 | 2024-05-13 12:21PM EDT | 550.00 | 72.84 | 73.65 | 76.70 | 0.00 | - | 1 | 262 | 27.75% |
| ADBE240920P00555000 | 2024-05-01 10:54AM EDT | 555.00 | 95.88 | 78.75 | 80.60 | 0.00 | - | 30 | 75 | 27.53% |
| ADBE240920P00560000 | 2024-05-01 10:48AM EDT | 560.00 | 99.88 | 81.40 | 85.80 | 0.00 | - | 1 | 96 | 28.80% |
| ADBE240920P00565000 | 2024-05-15 11:41AM EDT | 565.00 | 86.33 | 86.50 | 89.50 | 0.00 | - | 1 | 134 | 28.19% |
| ADBE240920P00570000 | 2024-05-14 1:54PM EDT | 570.00 | 102.75 | 90.95 | 92.90 | 0.00 | - | 1 | 223 | 26.99% |
| ADBE240920P00575000 | 2024-05-14 1:54PM EDT | 575.00 | 107.15 | 95.00 | 98.00 | 0.00 | - | 1 | 67 | 28.05% |
| ADBE240920P00580000 | 2024-05-06 9:42AM EDT | 580.00 | 94.05 | 99.35 | 101.30 | 0.00 | - | 13 | 103 | 26.34% |
| ADBE240920P00585000 | 2024-05-06 9:42AM EDT | 585.00 | 98.35 | 103.60 | 105.70 | 0.00 | - | 13 | 40 | 26.16% |
| ADBE240920P00590000 | 2024-05-15 11:41AM EDT | 590.00 | 107.37 | 107.55 | 110.25 | 0.00 | - | 1 | 143 | 26.15% |
| ADBE240920P00595000 | 2024-05-01 10:14AM EDT | 595.00 | 132.90 | 112.40 | 114.60 | 0.00 | - | 13 | 60 | 25.64% |
| ADBE240920P00600000 | 2024-05-02 10:42AM EDT | 600.00 | 129.75 | 116.85 | 119.10 | 0.00 | - | 13 | 56 | 25.28% |
| ADBE240920P00605000 | 2024-04-22 3:20PM EDT | 605.00 | 141.90 | 120.40 | 125.15 | 0.00 | - | 1 | 33 | 28.26% |
| ADBE240920P00610000 | 2024-04-22 3:20PM EDT | 610.00 | 138.80 | 125.00 | 129.00 | 0.00 | - | 170 | 6 | 26.46% |
| ADBE240920P00615000 | 2024-04-22 3:20PM EDT | 615.00 | 143.70 | 129.70 | 134.60 | 0.00 | - | 120 | 3 | 28.56% |
| ADBE240920P00620000 | 2024-03-18 10:20AM EDT | 620.00 | 122.97 | 141.00 | 149.90 | 0.00 | - | 20 | 51 | 45.11% |
| ADBE240920P00625000 | 2024-05-07 1:14PM EDT | 625.00 | 132.43 | 139.45 | 144.10 | 0.00 | - | 24 | 11 | 28.77% |
| ADBE240920P00630000 | 2024-05-07 3:30PM EDT | 630.00 | 136.22 | 144.15 | 151.00 | 0.00 | - | 98 | 0 | 33.59% |
| ADBE240920P00635000 | 2024-05-01 3:56PM EDT | 635.00 | 161.40 | 149.35 | 155.95 | 0.00 | - | 9 | 7 | 34.20% |
| ADBE240920P00640000 | 2024-03-18 9:31AM EDT | 640.00 | 143.95 | 161.00 | 169.55 | 0.00 | - | 1 | 0 | 48.04% |
| ADBE240920P00645000 | 2024-04-24 2:20PM EDT | 645.00 | 165.40 | 158.80 | 165.90 | 0.00 | - | 9 | 2 | 35.50% |
| 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 | 46.77% |
| 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 | 38.07% |
| ADBE240920P00670000 | 2024-03-12 12:04PM EDT | 670.00 | 114.75 | 183.00 | 191.70 | 0.00 | - | 2 | 0 | 40.45% |
| 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 | 34.24% |
| 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 | 219.00 | 225.90 | 0.00 | - | 1 | 0 | 43.15% |
| ADBE240920P00710000 | 2024-05-17 3:32PM EDT | 710.00 | 226.38 | 224.00 | 229.25 | +1.69 | +0.75% | 2 | 2 | 39.52% |
| ADBE240920P00715000 | 2024-02-29 2:13PM EDT | 715.00 | 158.55 | 206.00 | 214.50 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240920P00720000 | 2024-01-22 4:50PM EDT | 720.00 | 122.15 | 180.00 | 186.95 | 0.00 | - | 2 | 29 | 0.00% |
| 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 | 244.15 | 249.05 | 0.00 | - | 22 | 0 | 41.07% |
| ADBE240920P00735000 | 2024-05-07 1:06PM EDT | 735.00 | 239.20 | 249.05 | 254.20 | 0.00 | - | - | 0 | 42.06% |
| ADBE240920P00740000 | 2024-05-07 12:34PM EDT | 740.00 | 244.26 | 253.75 | 260.90 | 0.00 | - | - | 0 | 47.16% |
| ADBE240920P00750000 | 2024-05-07 3:30PM EDT | 750.00 | 256.08 | 264.05 | 270.90 | 0.00 | - | - | 0 | 48.25% |
| ADBE240920P00755000 | 2024-05-07 1:14PM EDT | 755.00 | 261.85 | 269.25 | 275.75 | 0.00 | - | - | 0 | 48.42% |
| 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% |
