認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241018C00250000 | 2024-06-04 10:40AM EDT | 250.00 | 204.73 | 305.00 | 315.00 | 0.00 | - | 1 | 1 | 91.93% |
| ADBE241018C00300000 | 2024-06-25 1:58PM EDT | 300.00 | 229.66 | 256.00 | 265.95 | 0.00 | - | 14 | 26 | 76.83% |
| ADBE241018C00360000 | 2024-06-27 2:37PM EDT | 360.00 | 192.13 | 198.00 | 207.50 | 0.00 | - | 1 | 2 | 61.91% |
| ADBE241018C00370000 | 2024-06-13 3:16PM EDT | 370.00 | 102.50 | 188.00 | 197.85 | 0.00 | - | 6 | 6 | 59.20% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 380.00 | 124.55 | 117.15 | 120.05 | 0.00 | - | 16 | 9 | 0.00% |
| ADBE241018C00390000 | 2024-06-27 10:45AM EDT | 390.00 | 164.68 | 169.00 | 178.30 | 0.00 | - | 1 | 9 | 54.63% |
| ADBE241018C00400000 | 2024-06-28 10:42AM EDT | 400.00 | 162.12 | 159.00 | 168.90 | +25.42 | +18.60% | 2 | 18 | 52.21% |
| ADBE241018C00410000 | 2024-06-14 9:32AM EDT | 410.00 | 130.00 | 150.00 | 159.30 | 0.00 | - | 2 | 8 | 50.50% |
| ADBE241018C00420000 | 2024-06-27 10:02AM EDT | 420.00 | 127.71 | 140.20 | 150.00 | 0.00 | - | 6 | 11 | 55.87% |
| ADBE241018C00430000 | 2024-06-14 10:45AM EDT | 430.00 | 109.89 | 131.35 | 138.25 | 0.00 | - | 1 | 2 | 50.15% |
| ADBE241018C00440000 | 2024-06-27 11:36AM EDT | 440.00 | 116.43 | 122.00 | 129.25 | 0.00 | - | 3 | 235 | 48.44% |
| ADBE241018C00450000 | 2024-06-26 1:42PM EDT | 450.00 | 92.10 | 113.15 | 120.00 | 0.00 | - | 6 | 110 | 46.31% |
| ADBE241018C00460000 | 2024-06-28 9:43AM EDT | 460.00 | 109.00 | 104.00 | 111.25 | +24.00 | +28.24% | 2 | 109 | 44.73% |
| ADBE241018C00470000 | 2024-06-27 10:45AM EDT | 470.00 | 92.34 | 99.20 | 101.45 | 0.00 | - | 2 | 87 | 41.81% |
| ADBE241018C00480000 | 2024-06-27 10:47AM EDT | 480.00 | 84.00 | 90.75 | 92.95 | 0.00 | - | 3 | 204 | 40.32% |
| ADBE241018C00490000 | 2024-06-27 3:12PM EDT | 490.00 | 76.25 | 82.75 | 84.80 | 0.00 | - | 2 | 230 | 39.05% |
| ADBE241018C00500000 | 2024-06-28 1:28PM EDT | 500.00 | 75.45 | 74.95 | 76.75 | +6.05 | +8.72% | 5 | 162 | 37.68% |
| ADBE241018C00505000 | 2024-06-27 10:18AM EDT | 505.00 | 62.50 | 69.80 | 72.85 | 0.00 | - | 20 | 42 | 37.05% |
| ADBE241018C00510000 | 2024-06-28 10:41AM EDT | 510.00 | 66.10 | 67.55 | 69.25 | +4.10 | +6.61% | 1 | 81 | 36.64% |
| ADBE241018C00515000 | 2024-06-21 3:43PM EDT | 515.00 | 50.56 | 64.15 | 66.25 | 0.00 | - | 1 | 38 | 36.73% |
| ADBE241018C00520000 | 2024-06-28 3:21PM EDT | 520.00 | 61.82 | 59.30 | 63.30 | +6.42 | +11.59% | 10 | 90 | 36.77% |
| ADBE241018C00525000 | 2024-06-28 1:12PM EDT | 525.00 | 56.99 | 57.60 | 59.90 | +3.94 | +7.43% | 1 | 151 | 36.33% |
| ADBE241018C00530000 | 2024-06-28 11:40AM EDT | 530.00 | 53.00 | 53.20 | 55.90 | +6.00 | +12.77% | 9 | 88 | 35.30% |
| ADBE241018C00535000 | 2024-06-28 3:04PM EDT | 535.00 | 52.20 | 49.45 | 52.85 | +7.05 | +15.61% | 1 | 173 | 35.04% |
| ADBE241018C00540000 | 2024-06-28 3:50PM EDT | 540.00 | 48.85 | 46.65 | 49.95 | +7.84 | +19.12% | 13 | 176 | 34.82% |
| ADBE241018C00545000 | 2024-06-28 10:08AM EDT | 545.00 | 45.23 | 43.65 | 46.45 | +4.98 | +12.37% | 2 | 67 | 34.04% |
| ADBE241018C00550000 | 2024-06-28 3:55PM EDT | 550.00 | 44.00 | 41.40 | 44.20 | +5.80 | +15.18% | 7 | 215 | 34.22% |
| ADBE241018C00555000 | 2024-06-28 10:46AM EDT | 555.00 | 39.25 | 38.85 | 40.95 | +3.38 | +9.42% | 5 | 35 | 33.49% |
| ADBE241018C00560000 | 2024-06-28 3:56PM EDT | 560.00 | 39.00 | 37.60 | 38.25 | +8.00 | +25.81% | 23 | 111 | 33.15% |
| ADBE241018C00565000 | 2024-06-28 10:46AM EDT | 565.00 | 34.18 | 35.10 | 35.80 | +4.68 | +15.86% | 2 | 76 | 32.93% |
| ADBE241018C00570000 | 2024-06-28 2:25PM EDT | 570.00 | 32.70 | 32.90 | 33.45 | +4.84 | +17.37% | 11 | 614 | 32.71% |
| ADBE241018C00575000 | 2024-06-28 2:07PM EDT | 575.00 | 30.72 | 30.60 | 31.20 | +5.67 | +22.63% | 8 | 59 | 32.50% |
| ADBE241018C00580000 | 2024-06-28 3:08PM EDT | 580.00 | 28.73 | 26.90 | 29.90 | +4.08 | +16.55% | 4 | 149 | 33.00% |
| ADBE241018C00585000 | 2024-06-27 1:00PM EDT | 585.00 | 22.81 | 24.90 | 27.20 | 0.00 | - | 1 | 115 | 32.25% |
| ADBE241018C00590000 | 2024-06-28 3:17PM EDT | 590.00 | 24.80 | 24.20 | 26.30 | +4.80 | +24.00% | 3 | 90 | 32.94% |
| ADBE241018C00595000 | 2024-06-28 1:43PM EDT | 595.00 | 22.05 | 22.55 | 24.25 | +2.17 | +10.92% | 2 | 50 | 32.59% |
| ADBE241018C00600000 | 2024-06-28 2:28PM EDT | 600.00 | 21.00 | 20.75 | 22.90 | +2.70 | +14.75% | 7 | 192 | 32.76% |
| ADBE241018C00605000 | 2024-06-28 11:26AM EDT | 605.00 | 18.40 | 19.15 | 21.05 | +5.90 | +47.20% | 4 | 62 | 32.43% |
| ADBE241018C00610000 | 2024-06-24 11:02AM EDT | 610.00 | 11.60 | 15.55 | 18.75 | 0.00 | - | 1 | 71 | 31.60% |
| ADBE241018C00615000 | 2024-06-28 12:23PM EDT | 615.00 | 15.65 | 15.00 | 17.40 | +6.05 | +63.02% | 29 | 14 | 31.54% |
| ADBE241018C00620000 | 2024-06-28 3:17PM EDT | 620.00 | 15.06 | 13.75 | 15.70 | +2.71 | +21.94% | 2 | 58 | 31.08% |
| ADBE241018C00625000 | 2024-06-28 10:32AM EDT | 625.00 | 14.52 | 13.85 | 14.50 | +5.17 | +55.29% | 1 | 14 | 31.01% |
| ADBE241018C00630000 | 2024-06-28 3:55PM EDT | 630.00 | 13.63 | 11.35 | 14.00 | +6.63 | +94.71% | 3 | 63 | 31.57% |
| ADBE241018C00635000 | 2024-06-14 1:49PM EDT | 635.00 | 7.70 | 11.00 | 12.20 | 0.00 | - | 1 | 9 | 30.75% |
| ADBE241018C00640000 | 2024-06-27 11:46AM EDT | 640.00 | 8.95 | 10.60 | 11.20 | 0.00 | - | 34 | 79 | 30.66% |
| ADBE241018C00645000 | 2024-06-14 11:55AM EDT | 645.00 | 6.27 | 9.55 | 10.70 | 0.00 | - | 1 | 11 | 31.06% |
| ADBE241018C00650000 | 2024-06-27 11:47AM EDT | 650.00 | 7.41 | 8.65 | 9.35 | 0.00 | - | 38 | 122 | 30.43% |
| ADBE241018C00655000 | 2024-06-28 11:05AM EDT | 655.00 | 7.65 | 6.85 | 9.80 | +2.65 | +53.00% | 31 | 32 | 31.87% |
| ADBE241018C00660000 | 2024-06-27 10:26AM EDT | 660.00 | 6.00 | 6.25 | 8.45 | 0.00 | - | 5 | 32 | 31.10% |
| ADBE241018C00665000 | 2024-06-28 12:23PM EDT | 665.00 | 6.50 | 6.45 | 7.30 | +0.40 | +6.56% | 2 | 256 | 30.45% |
| ADBE241018C00670000 | 2024-06-27 12:10PM EDT | 670.00 | 5.20 | 5.05 | 6.65 | 0.00 | - | 1 | 29 | 30.37% |
| ADBE241018C00675000 | 2024-06-28 10:32AM EDT | 675.00 | 5.90 | 5.55 | 6.05 | +1.45 | +32.58% | 1 | 30 | 30.30% |
| ADBE241018C00680000 | 2024-06-27 2:37PM EDT | 680.00 | 4.25 | 5.05 | 5.55 | 0.00 | - | 1 | 131 | 30.30% |
| ADBE241018C00685000 | 2024-06-20 1:16PM EDT | 685.00 | 3.15 | 4.50 | 5.10 | 0.00 | - | 3 | 43 | 30.33% |
| ADBE241018C00690000 | 2024-06-28 3:58PM EDT | 690.00 | 4.50 | 4.15 | 4.50 | +0.95 | +26.76% | 3 | 114 | 30.04% |
| ADBE241018C00695000 | 2024-06-17 2:43PM EDT | 695.00 | 2.20 | 3.80 | 4.25 | 0.00 | - | 8 | 4 | 30.30% |
| ADBE241018C00700000 | 2024-06-28 1:42PM EDT | 700.00 | 3.30 | 3.40 | 3.95 | +1.50 | +83.33% | 4 | 360 | 30.43% |
| ADBE241018C00720000 | 2024-06-28 3:34PM EDT | 720.00 | 2.40 | 1.73 | 2.79 | +0.34 | +16.50% | 1 | 3 | 30.55% |
| ADBE241018C00740000 | 2024-06-27 2:04PM EDT | 740.00 | 1.20 | 1.08 | 2.00 | +1.20 | - | - | 2 | 30.81% |
| ADBE241018C00760000 | 2024-06-20 3:46PM EDT | 760.00 | 0.89 | 0.55 | 1.70 | 0.00 | - | 1 | 5 | 32.03% |
| ADBE241018C00780000 | 2024-06-26 2:14PM EDT | 780.00 | 0.52 | 0.36 | 1.97 | 0.00 | - | 2 | 3 | 35.03% |
| ADBE241018C00800000 | 2024-06-25 9:30AM EDT | 800.00 | 0.37 | 0.29 | 1.71 | 0.00 | - | 1 | 14 | 36.15% |
| ADBE241018C00820000 | 2024-06-26 3:33PM EDT | 820.00 | 0.39 | 0.02 | 1.54 | 0.00 | - | 2 | 13 | 37.40% |
| ADBE241018C00840000 | 2024-06-21 2:24PM EDT | 840.00 | 0.40 | 0.12 | 0.84 | 0.00 | - | 13 | 26 | 35.69% |
| ADBE241018C00860000 | 2024-06-28 10:10AM EDT | 860.00 | 0.68 | 0.08 | 1.33 | +0.34 | +100.00% | 1 | 16 | 40.06% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE241018P00230000 | 2024-06-14 9:44AM EDT | 230.00 | 0.16 | 0.00 | 1.38 | 0.00 | - | 1 | 4 | 73.05% |
| ADBE241018P00240000 | 2024-06-11 11:29AM EDT | 240.00 | 0.16 | 0.00 | 1.39 | 0.00 | - | 1 | 2 | 69.82% |
| ADBE241018P00250000 | 2024-06-11 11:29AM EDT | 250.00 | 0.33 | 0.00 | 1.41 | 0.00 | - | 1 | 3 | 66.85% |
| ADBE241018P00260000 | 2024-06-11 11:27AM EDT | 260.00 | 0.48 | 0.08 | 1.42 | 0.00 | - | 13 | 14 | 64.38% |
| ADBE241018P00270000 | 2024-06-26 1:13PM EDT | 270.00 | 0.24 | 0.01 | 1.44 | 0.00 | - | 1 | 428 | 61.16% |
| ADBE241018P00280000 | 2024-06-26 12:46PM EDT | 280.00 | 0.59 | 0.00 | 1.46 | 0.00 | - | 1 | 8 | 58.40% |
| ADBE241018P00290000 | 2024-06-11 10:39AM EDT | 290.00 | 0.90 | 0.00 | 1.49 | 0.00 | - | 2 | 11 | 55.84% |
| ADBE241018P00300000 | 2024-06-25 1:58PM EDT | 300.00 | 0.34 | 0.05 | 1.51 | 0.00 | - | 14 | 74 | 53.56% |
| ADBE241018P00310000 | 2024-06-14 9:42AM EDT | 310.00 | 0.40 | 0.01 | 1.54 | 0.00 | - | 1 | 14 | 50.95% |
| ADBE241018P00320000 | 2024-06-13 2:02PM EDT | 320.00 | 1.54 | 0.00 | 1.58 | 0.00 | - | 1 | 17 | 54.39% |
| ADBE241018P00330000 | 2024-06-27 3:58PM EDT | 330.00 | 0.38 | 0.09 | 0.44 | 0.00 | - | 4 | 36 | 42.48% |
| ADBE241018P00340000 | 2024-06-28 1:09PM EDT | 340.00 | 0.83 | 0.12 | 0.46 | +0.26 | +45.61% | 1 | 57 | 40.53% |
| ADBE241018P00350000 | 2024-06-27 11:19AM EDT | 350.00 | 0.53 | 0.30 | 0.54 | 0.00 | - | 28 | 152 | 39.23% |
| ADBE241018P00360000 | 2024-06-28 2:25PM EDT | 360.00 | 0.53 | 0.20 | 1.55 | -0.50 | -48.54% | 1 | 105 | 44.01% |
| ADBE241018P00370000 | 2024-06-27 10:44AM EDT | 370.00 | 0.88 | 0.26 | 1.68 | 0.00 | - | 8 | 111 | 42.24% |
| ADBE241018P00380000 | 2024-06-26 11:34AM EDT | 380.00 | 1.34 | 0.05 | 1.84 | 0.00 | - | 1 | 186 | 40.58% |
| ADBE241018P00390000 | 2024-06-27 12:05PM EDT | 390.00 | 1.03 | 0.42 | 2.00 | 0.00 | - | 5 | 122 | 38.87% |
| ADBE241018P00400000 | 2024-06-28 3:14PM EDT | 400.00 | 1.37 | 0.69 | 2.33 | -0.14 | -9.27% | 18 | 329 | 37.71% |
| ADBE241018P00410000 | 2024-06-24 12:56PM EDT | 410.00 | 2.92 | 0.86 | 2.65 | 0.00 | - | 46 | 191 | 36.38% |
| ADBE241018P00420000 | 2024-06-27 10:27AM EDT | 420.00 | 2.41 | 1.34 | 2.74 | 0.00 | - | 9 | 505 | 34.28% |
| ADBE241018P00430000 | 2024-06-28 3:24PM EDT | 430.00 | 2.55 | 2.25 | 3.00 | -0.54 | -17.48% | 11 | 304 | 32.65% |
| ADBE241018P00440000 | 2024-06-28 1:49PM EDT | 440.00 | 3.30 | 2.60 | 3.35 | -0.75 | -18.52% | 2 | 436 | 31.15% |
| ADBE241018P00450000 | 2024-06-28 1:10PM EDT | 450.00 | 4.20 | 3.90 | 4.15 | -0.40 | -8.70% | 4 | 1,432 | 30.50% |
| ADBE241018P00460000 | 2024-06-28 10:56AM EDT | 460.00 | 4.65 | 4.85 | 5.20 | -1.35 | -22.50% | 2 | 620 | 30.00% |
| ADBE241018P00470000 | 2024-06-28 3:46PM EDT | 470.00 | 6.20 | 4.60 | 6.45 | -1.34 | -17.77% | 8 | 404 | 29.48% |
| ADBE241018P00480000 | 2024-06-28 3:26PM EDT | 480.00 | 7.95 | 7.55 | 7.95 | -0.93 | -10.47% | 14 | 180 | 28.97% |
| ADBE241018P00490000 | 2024-06-28 3:06PM EDT | 490.00 | 9.58 | 9.10 | 9.80 | -1.88 | -16.40% | 4 | 220 | 28.56% |
| ADBE241018P00500000 | 2024-06-28 3:56PM EDT | 500.00 | 11.35 | 11.10 | 13.30 | -3.05 | -21.18% | 6 | 155 | 29.58% |
| ADBE241018P00505000 | 2024-06-28 12:58PM EDT | 505.00 | 13.48 | 12.65 | 14.60 | -1.92 | -12.47% | 2 | 75 | 29.40% |
| ADBE241018P00510000 | 2024-06-28 2:07PM EDT | 510.00 | 14.50 | 13.95 | 15.70 | -2.00 | -12.12% | 1 | 37 | 28.92% |
| ADBE241018P00515000 | 2024-06-28 3:57PM EDT | 515.00 | 15.08 | 14.95 | 15.90 | -2.63 | -14.85% | 2 | 58 | 27.50% |
| ADBE241018P00520000 | 2024-06-28 3:49PM EDT | 520.00 | 16.95 | 16.90 | 17.40 | -2.90 | -14.61% | 4 | 132 | 27.28% |
| ADBE241018P00525000 | 2024-06-28 3:57PM EDT | 525.00 | 18.23 | 17.15 | 19.05 | -2.97 | -14.01% | 53 | 199 | 27.11% |
| ADBE241018P00530000 | 2024-06-28 3:13PM EDT | 530.00 | 20.40 | 18.90 | 22.20 | -2.68 | -11.61% | 1 | 112 | 28.16% |
| ADBE241018P00535000 | 2024-06-27 11:21AM EDT | 535.00 | 25.25 | 20.75 | 22.70 | 0.00 | - | 1 | 75 | 26.77% |
| ADBE241018P00540000 | 2024-06-28 11:39AM EDT | 540.00 | 25.20 | 22.75 | 25.10 | -2.10 | -7.69% | 2 | 132 | 26.94% |
| ADBE241018P00545000 | 2024-06-25 3:54PM EDT | 545.00 | 39.05 | 24.80 | 27.15 | 0.00 | - | 5 | 94 | 26.71% |
| ADBE241018P00550000 | 2024-06-28 12:01PM EDT | 550.00 | 29.60 | 27.55 | 28.95 | -2.45 | -7.64% | 3 | 106 | 26.17% |
| ADBE241018P00555000 | 2024-06-28 9:50AM EDT | 555.00 | 32.45 | 29.35 | 31.25 | -2.65 | -7.55% | 1 | 15 | 25.95% |
| ADBE241018P00560000 | 2024-06-28 3:56PM EDT | 560.00 | 32.41 | 32.90 | 33.65 | -7.49 | -18.77% | 1 | 45 | 25.71% |
| ADBE241018P00565000 | 2024-06-28 2:42PM EDT | 565.00 | 35.60 | 35.50 | 36.20 | -16.95 | -32.25% | 6 | 67 | 25.49% |
| ADBE241018P00570000 | 2024-06-18 9:53AM EDT | 570.00 | 56.50 | 38.05 | 38.85 | 0.00 | - | 1 | 516 | 25.25% |
| ADBE241018P00575000 | 2024-06-27 10:00AM EDT | 575.00 | 51.30 | 40.85 | 41.65 | 0.00 | - | 2 | 27 | 25.03% |
| ADBE241018P00580000 | 2024-06-27 10:00AM EDT | 580.00 | 54.60 | 42.00 | 44.70 | 0.00 | - | 2 | 16 | 24.92% |
| ADBE241018P00585000 | 2024-03-21 12:59PM EDT | 585.00 | 90.05 | 120.90 | 123.25 | 0.00 | - | - | 0 | 86.26% |
| ADBE241018P00590000 | 2024-06-14 2:51PM EDT | 590.00 | 72.01 | 48.05 | 51.95 | 0.00 | - | 2 | 3 | 25.38% |
| ADBE241018P00595000 | 2024-05-02 9:42AM EDT | 595.00 | 124.95 | 146.15 | 154.85 | 0.00 | - | 2 | 4 | 104.50% |
| ADBE241018P00600000 | 2024-06-14 2:51PM EDT | 600.00 | 79.91 | 56.10 | 58.70 | 0.00 | - | 2 | 2 | 25.03% |
| ADBE241018P00605000 | 2024-03-07 4:34PM EDT | 605.00 | 82.20 | 120.75 | 124.60 | 0.00 | - | 31 | 32 | 76.09% |
| ADBE241018P00610000 | 2024-06-27 10:35AM EDT | 610.00 | 70.96 | 63.00 | 66.00 | 0.00 | - | 10 | 10 | 24.79% |
| ADBE241018P00615000 | 2024-06-27 10:51AM EDT | 615.00 | 76.44 | 65.45 | 69.40 | +76.44 | - | - | 10 | 24.25% |
| ADBE241018P00620000 | 2024-06-26 12:40PM EDT | 620.00 | 94.00 | 70.15 | 73.05 | 0.00 | - | 8 | 13 | 23.84% |
| ADBE241018P00625000 | 2024-03-05 11:49AM EDT | 625.00 | 104.00 | 130.40 | 132.90 | 0.00 | - | - | 4 | 72.36% |
| ADBE241018P00630000 | 2024-06-26 10:27AM EDT | 630.00 | 102.43 | 76.85 | 80.50 | 0.00 | - | 17 | 13 | 22.74% |
| ADBE241018P00635000 | 2024-05-03 12:04PM EDT | 635.00 | 151.35 | 185.95 | 194.65 | 0.00 | - | 2 | 0 | 114.94% |
| ADBE241018P00640000 | 2024-06-27 10:51AM EDT | 640.00 | 97.64 | 86.30 | 88.85 | 0.00 | - | 34 | 34 | 22.20% |
| ADBE241018P00650000 | 2024-06-24 12:22PM EDT | 650.00 | 123.90 | 95.20 | 98.55 | 0.00 | - | 8 | 0 | 23.37% |
| ADBE241018P00660000 | 2024-03-14 9:52AM EDT | 660.00 | 109.29 | 181.95 | 189.75 | 0.00 | - | 1 | 0 | 96.66% |
| ADBE241018P00665000 | 2024-06-03 11:56AM EDT | 665.00 | 223.00 | 105.00 | 114.90 | 0.00 | - | 1 | 0 | 27.84% |
