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10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 0.11 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 240.00 | 0.16 | 0.00 | - | 1 | 2 |
| 204.73 | 0.00 | - | 1 | 1 | 250.00 | 0.22 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 260.00 | 0.17 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 270.00 | 0.24 | 0.00 | - | 1 | 428 |
| - | - | - | - | - | 280.00 | 0.59 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 290.00 | 0.90 | 0.00 | - | 2 | 11 |
| 229.66 | 0.00 | - | 14 | 26 | 300.00 | 0.34 | 0.00 | - | 14 | 74 |
| - | - | - | - | - | 310.00 | 0.40 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 320.00 | 1.54 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 330.00 | 0.38 | 0.00 | - | 4 | 36 |
| - | - | - | - | - | 340.00 | 0.83 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 350.00 | 0.60 | +0.07 | +13.21% | 1 | 152 |
| 192.13 | 0.00 | - | 1 | 2 | 360.00 | 0.57 | +0.04 | +7.55% | 1 | 106 |
| 102.50 | 0.00 | - | 6 | 6 | 370.00 | 2.00 | 0.00 | - | 1 | 112 |
| 124.55 | 0.00 | - | 16 | 9 | 380.00 | 0.36 | 0.00 | - | 5 | 183 |
| 164.68 | 0.00 | - | 1 | 9 | 390.00 | 1.26 | +0.23 | +22.33% | 1 | 122 |
| 177.75 | +11.75 | +7.08% | 2 | 21 | 400.00 | 1.22 | -0.15 | -10.95% | 15 | 320 |
| 155.49 | 0.00 | - | 1 | 8 | 410.00 | 2.92 | 0.00 | - | 46 | 191 |
| 127.71 | 0.00 | - | 6 | 11 | 420.00 | 2.41 | 0.00 | - | 9 | 505 |
| 109.89 | 0.00 | - | 1 | 2 | 430.00 | 2.08 | -0.48 | -18.75% | 2 | 299 |
| 116.43 | 0.00 | - | 3 | 235 | 440.00 | 2.57 | -0.73 | -22.12% | 2 | 437 |
| 92.10 | 0.00 | - | 6 | 110 | 450.00 | 3.15 | -1.00 | -24.10% | 2 | 1,435 |
| 113.06 | 0.00 | - | 3 | 110 | 460.00 | 4.00 | -1.13 | -22.03% | 4 | 620 |
| 110.08 | +17.74 | +19.21% | 1 | 87 | 470.00 | 5.77 | 0.00 | - | 16 | 394 |
| 84.00 | 0.00 | - | 3 | 204 | 480.00 | 6.70 | -1.30 | -16.25% | 6 | 184 |
| 92.42 | +16.17 | +21.21% | 1 | 230 | 490.00 | 7.50 | -1.62 | -17.76% | 36 | 210 |
| 86.90 | +6.90 | +8.63% | 2 | 157 | 500.00 | 9.20 | -1.40 | -13.21% | 10 | 157 |
| 62.50 | 0.00 | - | 20 | 42 | 505.00 | 10.82 | -1.31 | -10.80% | 1 | 73 |
| 79.00 | +12.90 | +19.52% | 2 | 81 | 510.00 | 11.10 | -1.65 | -12.94% | 3 | 37 |
| 50.56 | 0.00 | - | 1 | 38 | 515.00 | 12.29 | -3.36 | -21.47% | 1 | 58 |
| 63.95 | 0.00 | - | 2 | 88 | 520.00 | 13.40 | -3.55 | -20.94% | 8 | 134 |
| 57.30 | 0.00 | - | 1 | 150 | 525.00 | 14.75 | -3.21 | -17.87% | 4 | 237 |
| 62.83 | +9.83 | +18.55% | 2 | 88 | 530.00 | 16.83 | -3.57 | -17.50% | 1 | 113 |
| 52.63 | 0.00 | - | 2 | 172 | 535.00 | 17.71 | -5.14 | -22.49% | 2 | 91 |
| 48.60 | 0.00 | - | 2 | 178 | 540.00 | 19.45 | -3.65 | -15.80% | 1 | 133 |
| 45.23 | 0.00 | - | 2 | 67 | 545.00 | 21.18 | -17.87 | -45.76% | 57 | 94 |
| 51.30 | +6.16 | +13.65% | 5 | 214 | 550.00 | 25.34 | -0.96 | -3.65% | 6 | 105 |
| 47.20 | +4.79 | +11.29% | 5 | 54 | 555.00 | 28.10 | -4.35 | -13.41% | 1 | 15 |
| 45.09 | +8.29 | +22.53% | 10 | 117 | 560.00 | 28.29 | -4.12 | -12.71% | 3 | 45 |
| 42.05 | +7.60 | +22.06% | 14 | 76 | 565.00 | 36.10 | 0.00 | - | 13 | 79 |
| 39.00 | +6.65 | +20.56% | 44 | 620 | 570.00 | 31.80 | -4.55 | -12.52% | 32 | 520 |
| 36.75 | +4.21 | +12.94% | 14 | 114 | 575.00 | 35.45 | -6.60 | -15.70% | 11 | 33 |
| 29.82 | 0.00 | - | 3 | 154 | 580.00 | 37.35 | -17.25 | -31.59% | 4 | 16 |
| 31.50 | +8.69 | +38.10% | 2 | 115 | 585.00 | 40.76 | -49.29 | -54.74% | 5 | 0 |
| 27.87 | +3.07 | +12.38% | 5 | 91 | 590.00 | 72.01 | 0.00 | - | 2 | 3 |
| 28.00 | +5.95 | +26.98% | 1 | 51 | 595.00 | 52.75 | 0.00 | - | 2 | 4 |
| 26.25 | +5.80 | +28.36% | 32 | 192 | 600.00 | 48.40 | -5.73 | -10.59% | 10 | 0 |
| 24.35 | +4.65 | +23.60% | 3 | 64 | 605.00 | 82.20 | 0.00 | - | 31 | 32 |
| 22.46 | +3.31 | +17.28% | 2 | 74 | 610.00 | 70.96 | 0.00 | - | 10 | 10 |
| 21.00 | +3.04 | +16.93% | 4 | 42 | 615.00 | 59.41 | -5.39 | -8.32% | 4 | 12 |
| 19.70 | +3.98 | +25.32% | 4 | 62 | 620.00 | 94.00 | 0.00 | - | 13 | 13 |
| 17.84 | +3.34 | +23.03% | 17 | 17 | 625.00 | 104.00 | 0.00 | - | - | 4 |
| 16.37 | +3.02 | +22.62% | 28 | 76 | 630.00 | 102.43 | 0.00 | - | 17 | 13 |
| 15.50 | +3.45 | +28.63% | 3 | 11 | 635.00 | 151.35 | 0.00 | - | 2 | 0 |
| 14.44 | +5.49 | +61.34% | 1 | 79 | 640.00 | 97.64 | 0.00 | - | 34 | 34 |
| 6.27 | 0.00 | - | 1 | 11 | 645.00 | - | - | - | - | - |
| 12.40 | +3.20 | +34.78% | 19 | 127 | 650.00 | 123.90 | 0.00 | - | 8 | 0 |
| 10.45 | +2.45 | +30.62% | 4 | 159 | 655.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 5 | 32 | 660.00 | 109.29 | 0.00 | - | 1 | 0 |
| 6.50 | 0.00 | - | 2 | 256 | 665.00 | 223.00 | 0.00 | - | 1 | 0 |
| 8.60 | +2.25 | +35.43% | 2 | 31 | 670.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 1 | 31 | 675.00 | - | - | - | - | - |
| 7.25 | +2.40 | +49.48% | 101 | 133 | 680.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 20 | 43 | 685.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 3 | 116 | 690.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 8 | 4 | 695.00 | - | - | - | - | - |
| 5.15 | +1.50 | +41.10% | 5 | 355 | 700.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 3 | 720.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | - | 2 | 740.00 | - | - | - | - | - |
| 1.50 | +0.61 | +68.54% | 1 | 5 | 760.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 4 | 6 | 780.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 14 | 800.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 2 | 13 | 820.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 13 | 26 | 840.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 18 | 860.00 | - | - | - | - | - |
