認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250117C00140000 | 2024-05-17 10:15AM EDT | 140.00 | 349.70 | 338.10 | 343.05 | 0.00 | - | 1 | 158 | 98.79% |
| ADBE250117C00145000 | 2023-10-18 2:40PM EDT | 145.00 | 431.75 | 463.05 | 472.00 | 0.00 | - | 22 | 17 | 537.67% |
| ADBE250117C00150000 | 2024-04-26 12:39PM EDT | 150.00 | 336.24 | 328.50 | 333.45 | 0.00 | - | 11 | 29 | 95.18% |
| ADBE250117C00155000 | 2024-04-26 12:39PM EDT | 155.00 | 331.44 | 323.70 | 328.60 | 0.00 | - | 11 | 14 | 93.35% |
| ADBE250117C00160000 | 2024-04-15 11:39AM EDT | 160.00 | 325.00 | 329.90 | 333.40 | 0.00 | - | 1 | 6 | 120.81% |
| ADBE250117C00165000 | 2023-10-13 12:57PM EDT | 165.00 | 401.56 | 440.10 | 449.00 | 0.00 | - | 2 | 18 | 393.38% |
| ADBE250117C00170000 | 2023-10-03 2:00PM EDT | 170.00 | 352.14 | 397.35 | 405.90 | 0.00 | - | 1 | 2 | 271.51% |
| ADBE250117C00175000 | 2023-12-04 11:26AM EDT | 175.00 | 436.82 | 405.40 | 412.15 | 0.00 | - | 1 | 1 | 290.65% |
| ADBE250117C00180000 | 2023-05-25 10:04AM EDT | 180.00 | 221.00 | 318.00 | 326.85 | 0.00 | - | 2 | 3 | 130.71% |
| ADBE250117C00185000 | 2023-10-31 3:50PM EDT | 185.00 | 360.95 | 434.15 | 441.65 | 0.00 | - | 1 | 7 | 376.72% |
| ADBE250117C00190000 | 2024-01-03 3:09PM EDT | 190.00 | 393.86 | 451.00 | 459.00 | 0.00 | - | 1 | 20 | 452.36% |
| ADBE250117C00195000 | 2023-08-25 9:42AM EDT | 195.00 | 344.10 | 330.00 | 338.40 | 0.00 | - | 5 | 6 | 165.57% |
| ADBE250117C00200000 | 2024-05-02 3:05PM EDT | 200.00 | 284.00 | 280.65 | 286.30 | 0.00 | - | 527 | 226 | 80.55% |
| ADBE250117C00210000 | 2024-04-30 11:56AM EDT | 210.00 | 269.45 | 271.15 | 276.10 | 0.00 | - | 7 | 195 | 76.97% |
| ADBE250117C00220000 | 2023-12-13 11:29AM EDT | 220.00 | 415.72 | 384.05 | 393.00 | 0.00 | - | 1 | 42 | 270.28% |
| ADBE250117C00230000 | 2024-02-22 1:10PM EDT | 230.00 | 322.31 | 276.05 | 286.00 | 0.00 | - | 12 | 34 | 115.45% |
| ADBE250117C00240000 | 2023-11-16 1:22PM EDT | 240.00 | 380.50 | 356.25 | 363.55 | 0.00 | - | 1 | 77 | 231.11% |
| ADBE250117C00250000 | 2024-03-27 9:53AM EDT | 250.00 | 270.50 | 240.45 | 247.25 | 0.00 | - | 1 | 17 | 80.95% |
| ADBE250117C00260000 | 2023-12-01 12:42PM EDT | 260.00 | 362.49 | 348.05 | 356.00 | 0.00 | - | 1 | 12 | 227.88% |
| ADBE250117C00270000 | 2024-02-22 10:53AM EDT | 270.00 | 289.95 | 240.05 | 248.95 | 0.00 | - | 1 | 23 | 100.18% |
| ADBE250117C00280000 | 2024-02-09 4:04PM EDT | 280.00 | 362.48 | 284.00 | 292.00 | 0.00 | - | 1 | 52 | 156.00% |
| ADBE250117C00290000 | 2024-04-23 2:32PM EDT | 290.00 | 198.55 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| ADBE250117C00300000 | 2024-04-16 12:02PM EDT | 300.00 | 191.48 | 193.95 | 200.35 | 0.00 | - | 1 | 196 | 67.14% |
| ADBE250117C00310000 | 2024-04-17 2:41PM EDT | 310.00 | 184.00 | 186.40 | 191.35 | 0.00 | - | 2 | 30 | 65.78% |
| ADBE250117C00320000 | 2024-04-03 10:13AM EDT | 320.00 | 196.15 | 174.15 | 179.00 | 0.00 | - | 2 | 48 | 59.77% |
| ADBE250117C00330000 | 2024-03-15 11:09AM EDT | 330.00 | 184.23 | 161.10 | 167.05 | 0.00 | - | 5 | 46 | 53.74% |
| ADBE250117C00340000 | 2024-05-01 9:37AM EDT | 340.00 | 145.13 | 151.65 | 156.85 | 0.00 | - | 1 | 189 | 50.92% |
| ADBE250117C00350000 | 2024-05-20 2:36PM EDT | 350.00 | 153.24 | 143.25 | 147.45 | 0.00 | - | 10 | 154 | 51.32% |
| ADBE250117C00360000 | 2024-05-20 2:36PM EDT | 360.00 | 144.91 | 135.45 | 141.95 | 0.00 | - | 10 | 56 | 52.70% |
| ADBE250117C00370000 | 2024-05-10 3:46PM EDT | 370.00 | 136.65 | 127.20 | 130.90 | 0.00 | - | 1 | 67 | 48.61% |
| ADBE250117C00380000 | 2024-05-06 3:49PM EDT | 380.00 | 138.97 | 119.25 | 124.20 | 0.00 | - | 36 | 62 | 48.52% |
| ADBE250117C00390000 | 2024-04-18 2:24PM EDT | 390.00 | 117.71 | 120.05 | 124.05 | 0.00 | - | 1 | 60 | 52.04% |
| ADBE250117C00400000 | 2024-05-24 3:55PM EDT | 400.00 | 106.46 | 104.65 | 109.00 | -3.44 | -3.13% | 12 | 240 | 46.31% |
| ADBE250117C00410000 | 2024-05-23 10:46AM EDT | 410.00 | 111.82 | 97.35 | 101.90 | 0.00 | - | 2 | 519 | 45.43% |
| ADBE250117C00420000 | 2024-05-24 10:00AM EDT | 420.00 | 96.35 | 91.20 | 95.15 | +1.13 | +1.19% | 1 | 789 | 44.68% |
| ADBE250117C00430000 | 2024-05-23 10:46AM EDT | 430.00 | 98.25 | 85.05 | 88.40 | 0.00 | - | 1 | 152 | 43.79% |
| ADBE250117C00440000 | 2024-04-26 2:27PM EDT | 440.00 | 84.15 | 78.70 | 82.45 | 0.00 | - | 1 | 304 | 43.34% |
| ADBE250117C00450000 | 2024-05-23 2:54PM EDT | 450.00 | 76.80 | 72.60 | 76.00 | 0.00 | - | 2 | 459 | 42.37% |
| ADBE250117C00460000 | 2024-05-23 9:47AM EDT | 460.00 | 76.00 | 67.00 | 69.65 | 0.00 | - | 20 | 333 | 41.35% |
| ADBE250117C00470000 | 2024-05-24 3:46PM EDT | 470.00 | 63.00 | 61.60 | 64.15 | -7.55 | -10.70% | 3 | 619 | 40.75% |
| ADBE250117C00475000 | 2024-05-24 3:59PM EDT | 475.00 | 60.00 | 59.00 | 60.70 | 0.00 | - | 11 | 0 | 39.92% |
| ADBE250117C00480000 | 2024-05-24 2:29PM EDT | 480.00 | 59.70 | 56.50 | 58.90 | -1.47 | -2.40% | 3 | 1,062 | 40.16% |
| ADBE250117C00485000 | 2024-05-24 3:48PM EDT | 485.00 | 54.65 | 54.05 | 56.80 | -2.85 | -4.96% | 1 | 8 | 40.15% |
| ADBE250117C00490000 | 2024-05-24 3:49PM EDT | 490.00 | 52.00 | 51.80 | 54.60 | -7.55 | -12.68% | 7 | 279 | 40.04% |
| ADBE250117C00495000 | 2024-05-23 12:34PM EDT | 495.00 | 57.05 | 49.50 | 51.60 | 0.00 | - | - | 2 | 39.36% |
| ADBE250117C00500000 | 2024-05-24 3:35PM EDT | 500.00 | 49.02 | 47.25 | 49.35 | -2.15 | -4.20% | 27 | 415 | 39.13% |
| ADBE250117C00505000 | 2024-05-21 11:06AM EDT | 505.00 | 49.70 | 45.15 | 47.05 | 0.00 | - | - | 1 | 38.84% |
| ADBE250117C00510000 | 2024-05-21 3:41PM EDT | 510.00 | 46.83 | 43.10 | 44.50 | 0.00 | - | 1 | 144 | 38.34% |
| ADBE250117C00520000 | 2024-05-22 3:16PM EDT | 520.00 | 42.80 | 38.55 | 41.55 | 0.00 | - | 1 | 334 | 38.63% |
| ADBE250117C00525000 | 2024-05-16 12:36PM EDT | 525.00 | 44.05 | 36.95 | 38.25 | 0.00 | - | - | 5 | 37.51% |
| ADBE250117C00530000 | 2024-05-24 3:46PM EDT | 530.00 | 36.05 | 35.30 | 36.40 | -2.34 | -6.10% | 4 | 314 | 37.31% |
| ADBE250117C00535000 | 2024-05-24 11:27AM EDT | 535.00 | 37.10 | 33.60 | 34.65 | -2.49 | -6.29% | 8 | 3 | 37.13% |
| ADBE250117C00540000 | 2024-05-24 3:54PM EDT | 540.00 | 32.35 | 31.80 | 32.95 | -3.65 | -10.14% | 2 | 553 | 36.95% |
| ADBE250117C00545000 | 2024-05-24 3:49PM EDT | 545.00 | 30.45 | 29.85 | 31.30 | -0.05 | -0.16% | 2 | 0 | 36.77% |
| ADBE250117C00550000 | 2024-05-24 10:30AM EDT | 550.00 | 30.03 | 28.75 | 29.70 | -1.97 | -6.16% | 1 | 318 | 36.58% |
| ADBE250117C00555000 | 2024-05-24 3:38PM EDT | 555.00 | 28.70 | 27.00 | 28.20 | +0.10 | +0.35% | 3 | 0 | 36.42% |
| ADBE250117C00560000 | 2024-05-24 1:31PM EDT | 560.00 | 28.38 | 25.25 | 26.75 | -2.72 | -8.75% | 1 | 204 | 36.26% |
| ADBE250117C00570000 | 2024-05-24 11:38AM EDT | 570.00 | 25.74 | 22.75 | 25.05 | +0.24 | +0.94% | 2 | 694 | 36.70% |
| ADBE250117C00575000 | 2024-05-22 10:49AM EDT | 575.00 | 24.28 | 21.70 | 22.75 | 0.00 | - | 2 | 3 | 35.80% |
| ADBE250117C00580000 | 2024-05-20 11:36AM EDT | 580.00 | 24.00 | 20.60 | 21.55 | 0.00 | - | 1 | 299 | 35.67% |
| ADBE250117C00590000 | 2024-05-24 3:54PM EDT | 590.00 | 19.00 | 18.70 | 19.70 | -1.55 | -7.54% | 4 | 598 | 35.73% |
| ADBE250117C00600000 | 2024-05-24 3:48PM EDT | 600.00 | 16.80 | 16.65 | 17.25 | -1.85 | -9.92% | 6 | 799 | 35.17% |
| ADBE250117C00610000 | 2024-05-24 3:42PM EDT | 610.00 | 15.50 | 14.70 | 16.90 | -1.05 | -6.34% | 1 | 277 | 36.24% |
| ADBE250117C00620000 | 2024-05-23 2:53PM EDT | 620.00 | 14.60 | 13.05 | 13.75 | 0.00 | - | 2 | 439 | 34.77% |
| ADBE250117C00630000 | 2024-05-23 10:06AM EDT | 630.00 | 14.74 | 11.60 | 12.70 | 0.00 | - | 2 | 862 | 35.03% |
| ADBE250117C00640000 | 2024-05-21 1:38PM EDT | 640.00 | 11.07 | 10.30 | 11.45 | 0.00 | - | 1 | 298 | 34.99% |
| ADBE250117C00650000 | 2024-05-24 3:45PM EDT | 650.00 | 9.50 | 9.05 | 10.75 | -0.97 | -9.26% | 1 | 401 | 35.40% |
| ADBE250117C00660000 | 2024-05-24 3:42PM EDT | 660.00 | 8.50 | 8.00 | 9.75 | -0.70 | -7.61% | 11 | 548 | 35.43% |
| ADBE250117C00670000 | 2024-05-24 3:42PM EDT | 670.00 | 7.56 | 7.10 | 8.85 | -0.54 | -6.67% | 26 | 226 | 35.46% |
| ADBE250117C00680000 | 2024-05-20 9:33AM EDT | 680.00 | 7.80 | 6.25 | 6.85 | 0.00 | - | 1 | 276 | 34.01% |
| ADBE250117C00690000 | 2024-05-14 2:47PM EDT | 690.00 | 6.57 | 5.55 | 6.10 | 0.00 | - | 1 | 84 | 33.94% |
| ADBE250117C00700000 | 2024-05-24 3:42PM EDT | 700.00 | 5.21 | 4.85 | 5.40 | -0.66 | -11.24% | 19 | 1,134 | 33.83% |
| ADBE250117C00710000 | 2024-05-21 2:33PM EDT | 710.00 | 4.95 | 3.60 | 4.85 | 0.00 | - | 10 | 89 | 33.85% |
| ADBE250117C00720000 | 2024-05-06 9:30AM EDT | 720.00 | 6.40 | 3.80 | 4.30 | 0.00 | - | 3 | 120 | 33.78% |
| ADBE250117C00730000 | 2024-05-21 9:36AM EDT | 730.00 | 4.52 | 2.95 | 3.85 | 0.00 | - | 10 | 255 | 33.79% |
| ADBE250117C00740000 | 2024-05-24 12:25PM EDT | 740.00 | 3.45 | 2.96 | 3.45 | -0.15 | -4.17% | 1 | 277 | 33.80% |
| ADBE250117C00760000 | 2024-05-21 2:04PM EDT | 760.00 | 2.80 | 2.21 | 2.84 | 0.00 | - | 3 | 109 | 34.00% |
| ADBE250117C00780000 | 2024-05-24 3:48PM EDT | 780.00 | 2.10 | 1.67 | 2.27 | -0.25 | -10.64% | 202 | 234 | 34.00% |
| ADBE250117C00800000 | 2024-05-24 3:47PM EDT | 800.00 | 1.70 | 0.75 | 1.89 | -0.10 | -5.56% | 3 | 542 | 34.24% |
| ADBE250117C00820000 | 2024-04-29 12:10PM EDT | 820.00 | 1.88 | 0.60 | 1.59 | 0.00 | - | 5 | 124 | 34.52% |
| ADBE250117C00840000 | 2024-05-21 12:29PM EDT | 840.00 | 1.28 | 0.50 | 1.20 | 0.00 | - | 4 | 443 | 34.22% |
| ADBE250117C00860000 | 2024-05-16 11:54AM EDT | 860.00 | 1.30 | 0.40 | 1.18 | 0.00 | - | 1 | 180 | 35.27% |
| ADBE250117C00880000 | 2024-05-24 12:18PM EDT | 880.00 | 0.89 | 0.33 | 0.99 | -0.11 | -11.00% | 100 | 147 | 35.47% |
| ADBE250117C00900000 | 2024-05-24 12:32PM EDT | 900.00 | 0.61 | 0.27 | 0.90 | -0.10 | -14.08% | 143 | 215 | 36.04% |
| ADBE250117C00920000 | 2024-05-14 1:06PM EDT | 920.00 | 0.65 | 0.50 | 0.80 | 0.00 | - | 1 | 481 | 36.48% |
| ADBE250117C00940000 | 2024-05-22 10:12AM EDT | 940.00 | 0.51 | 0.23 | 0.60 | 0.00 | - | 1 | 432 | 36.10% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250117P00140000 | 2024-05-17 10:15AM EDT | 140.00 | 0.25 | 0.04 | 0.31 | 0.00 | - | 1 | 424 | 58.69% |
| ADBE250117P00145000 | 2024-05-14 9:30AM EDT | 145.00 | 0.10 | 0.04 | 1.37 | 0.00 | - | 2 | 44 | 67.72% |
| ADBE250117P00150000 | 2024-04-19 2:22PM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| ADBE250117P00155000 | 2024-05-23 10:00AM EDT | 155.00 | 0.17 | 0.07 | 1.43 | 0.00 | - | 2 | 18 | 64.67% |
| ADBE250117P00160000 | 2024-04-30 2:57PM EDT | 160.00 | 0.32 | 0.08 | 0.35 | 0.00 | - | 2 | 209 | 53.71% |
| ADBE250117P00165000 | 2024-03-18 10:05AM EDT | 165.00 | 0.33 | 0.16 | 1.27 | 0.00 | - | 5 | 35 | 60.84% |
| ADBE250117P00170000 | 2024-05-08 10:26AM EDT | 170.00 | 0.34 | 0.11 | 1.53 | 0.00 | - | 4 | 59 | 60.41% |
| ADBE250117P00175000 | 2024-01-26 1:28PM EDT | 175.00 | 0.55 | 0.31 | 1.60 | 0.00 | - | 1 | 18 | 60.17% |
| ADBE250117P00180000 | 2024-05-24 11:14AM EDT | 180.00 | 0.35 | 0.14 | 0.54 | -0.06 | -14.63% | 3 | 135 | 50.88% |
| ADBE250117P00185000 | 2024-01-08 2:49PM EDT | 185.00 | 0.80 | 0.22 | 1.23 | 0.00 | - | 3 | 131 | 54.79% |
| ADBE250117P00190000 | 2024-05-08 10:32AM EDT | 190.00 | 0.45 | 0.18 | 1.71 | 0.00 | - | 1 | 104 | 55.47% |
| ADBE250117P00195000 | 2024-03-26 3:27PM EDT | 195.00 | 0.62 | 0.27 | 1.65 | 0.00 | - | 2 | 25 | 54.15% |
| ADBE250117P00200000 | 2024-05-15 1:51PM EDT | 200.00 | 0.70 | 0.22 | 0.80 | 0.00 | - | 10 | 706 | 51.32% |
| ADBE250117P00210000 | 2024-04-16 12:05PM EDT | 210.00 | 0.97 | 0.62 | 1.92 | 0.00 | - | 2 | 159 | 52.28% |
| ADBE250117P00220000 | 2024-05-02 12:23PM EDT | 220.00 | 0.90 | 0.57 | 1.16 | 0.00 | - | 10 | 259 | 48.85% |
| ADBE250117P00230000 | 2024-05-08 12:17PM EDT | 230.00 | 1.00 | 0.74 | 2.14 | 0.00 | - | 11 | 209 | 51.52% |
| ADBE250117P00240000 | 2024-04-12 1:21PM EDT | 240.00 | 1.62 | 0.93 | 1.68 | 0.00 | - | 10 | 395 | 46.72% |
| ADBE250117P00250000 | 2024-05-14 10:02AM EDT | 250.00 | 1.53 | 1.18 | 1.77 | 0.00 | - | 1 | 478 | 44.67% |
| ADBE250117P00260000 | 2024-05-14 11:10AM EDT | 260.00 | 2.17 | 1.46 | 2.93 | 0.00 | - | 25 | 329 | 46.64% |
| ADBE250117P00270000 | 2024-05-22 12:52PM EDT | 270.00 | 1.92 | 1.78 | 3.25 | 0.00 | - | 2 | 508 | 45.12% |
| ADBE250117P00280000 | 2024-05-20 2:54PM EDT | 280.00 | 2.22 | 2.01 | 2.89 | 0.00 | - | 1 | 398 | 41.59% |
| ADBE250117P00290000 | 2024-05-22 11:27AM EDT | 290.00 | 2.77 | 2.68 | 4.10 | 0.00 | - | 3 | 384 | 42.47% |
| ADBE250117P00300000 | 2024-05-24 11:54AM EDT | 300.00 | 3.20 | 2.79 | 3.75 | 0.00 | - | 4 | 1,431 | 39.22% |
| ADBE250117P00310000 | 2024-05-24 2:35PM EDT | 310.00 | 3.95 | 4.00 | 4.35 | +0.20 | +5.33% | 1 | 203 | 38.26% |
| ADBE250117P00320000 | 2024-05-24 3:57PM EDT | 320.00 | 5.00 | 4.75 | 5.05 | +0.25 | +5.26% | 10 | 506 | 37.36% |
| ADBE250117P00330000 | 2024-05-20 3:30PM EDT | 330.00 | 5.35 | 5.65 | 6.05 | 0.00 | - | 2 | 552 | 36.82% |
| ADBE250117P00340000 | 2024-05-24 3:22PM EDT | 340.00 | 6.76 | 6.70 | 7.55 | +0.22 | +3.36% | 778 | 1,146 | 36.82% |
| ADBE250117P00350000 | 2024-05-24 12:30PM EDT | 350.00 | 7.50 | 6.45 | 8.65 | +0.10 | +1.35% | 10 | 958 | 35.96% |
| ADBE250117P00360000 | 2024-05-24 3:22PM EDT | 360.00 | 9.38 | 8.30 | 10.10 | +0.35 | +3.88% | 556 | 1,682 | 35.38% |
| ADBE250117P00370000 | 2024-05-24 3:50PM EDT | 370.00 | 11.25 | 10.95 | 11.45 | +0.96 | +9.33% | 10 | 319 | 34.48% |
| ADBE250117P00375000 | 2024-05-22 2:04PM EDT | 375.00 | 11.10 | 11.85 | 12.30 | 0.00 | - | - | 4 | 34.17% |
| ADBE250117P00380000 | 2024-05-21 11:05AM EDT | 380.00 | 11.80 | 12.75 | 13.55 | 0.00 | - | 1 | 552 | 34.21% |
| ADBE250117P00385000 | 2024-05-22 2:00PM EDT | 385.00 | 12.80 | 13.10 | 14.30 | 0.00 | - | - | 11 | 33.69% |
| ADBE250117P00390000 | 2024-05-24 3:33PM EDT | 390.00 | 14.87 | 13.75 | 15.40 | +1.47 | +10.97% | 20 | 464 | 33.46% |
| ADBE250117P00395000 | 2024-05-23 12:55PM EDT | 395.00 | 14.80 | 15.65 | 16.55 | 0.00 | - | - | 15 | 33.22% |
| ADBE250117P00400000 | 2024-05-24 3:52PM EDT | 400.00 | 17.54 | 16.30 | 17.75 | +0.99 | +5.98% | 25 | 3,004 | 32.98% |
| ADBE250117P00405000 | 2024-05-23 10:06AM EDT | 405.00 | 16.15 | 17.40 | 20.50 | 0.00 | - | - | 22 | 34.01% |
| ADBE250117P00410000 | 2024-05-23 10:46AM EDT | 410.00 | 16.45 | 18.95 | 21.05 | 0.00 | - | 5 | 687 | 33.08% |
| ADBE250117P00415000 | 2024-05-23 10:06AM EDT | 415.00 | 18.55 | 20.75 | 23.30 | 0.00 | - | - | 10 | 33.51% |
| ADBE250117P00420000 | 2024-05-24 1:26PM EDT | 420.00 | 21.60 | 22.60 | 24.80 | -0.27 | -1.23% | 1 | 1,958 | 33.26% |
| ADBE250117P00425000 | 2024-05-24 12:44PM EDT | 425.00 | 22.90 | 24.00 | 24.85 | +1.65 | +7.76% | 68 | 10 | 31.84% |
| ADBE250117P00430000 | 2024-05-24 10:47AM EDT | 430.00 | 25.65 | 24.65 | 27.10 | +2.30 | +9.85% | 16 | 433 | 32.08% |
| ADBE250117P00435000 | 2024-05-23 10:06AM EDT | 435.00 | 24.20 | 26.05 | 28.25 | 0.00 | - | - | 18 | 31.44% |
| ADBE250117P00440000 | 2024-05-24 3:43PM EDT | 440.00 | 29.10 | 28.80 | 30.05 | +2.65 | +10.02% | 1 | 1,250 | 31.22% |
| ADBE250117P00445000 | 2024-05-23 12:28PM EDT | 445.00 | 27.90 | 30.40 | 31.85 | 0.00 | - | - | 15 | 30.95% |
| ADBE250117P00450000 | 2024-05-24 3:50PM EDT | 450.00 | 33.70 | 32.60 | 33.85 | +4.30 | +14.63% | 2 | 1,606 | 30.77% |
| ADBE250117P00455000 | 2024-05-23 10:06AM EDT | 455.00 | 31.05 | 35.10 | 37.35 | 0.00 | - | - | 9 | 31.56% |
| ADBE250117P00460000 | 2024-05-24 3:45PM EDT | 460.00 | 37.20 | 37.20 | 39.45 | +4.25 | +12.90% | 1 | 543 | 31.33% |
| ADBE250117P00465000 | 2024-05-24 3:42PM EDT | 465.00 | 39.40 | 39.35 | 40.15 | +4.45 | +12.73% | 2 | 12 | 30.10% |
| ADBE250117P00470000 | 2024-05-24 9:32AM EDT | 470.00 | 39.52 | 40.20 | 44.05 | +2.02 | +5.39% | 1 | 539 | 30.96% |
| ADBE250117P00475000 | 2024-05-24 3:32PM EDT | 475.00 | 43.60 | 42.45 | 44.80 | +1.03 | +2.42% | 2 | 13 | 29.67% |
| ADBE250117P00480000 | 2024-05-23 3:27PM EDT | 480.00 | 44.05 | 46.40 | 47.20 | 0.00 | - | 7 | 1,155 | 29.43% |
| ADBE250117P00485000 | 2024-05-24 3:47PM EDT | 485.00 | 49.42 | 48.80 | 49.75 | +2.09 | +4.42% | 1 | 73 | 29.22% |
| ADBE250117P00490000 | 2024-05-17 12:36PM EDT | 490.00 | 49.20 | 51.35 | 53.80 | 0.00 | - | 90 | 3,363 | 29.95% |
| ADBE250117P00500000 | 2024-05-24 2:40PM EDT | 500.00 | 55.70 | 56.60 | 57.75 | +0.60 | +1.09% | 1 | 1,696 | 28.51% |
| ADBE250117P00510000 | 2024-05-20 9:30AM EDT | 510.00 | 59.08 | 60.75 | 64.35 | 0.00 | - | 3 | 548 | 28.60% |
| ADBE250117P00515000 | 2024-05-21 1:48PM EDT | 515.00 | 63.25 | 65.45 | 66.85 | 0.00 | - | - | 100 | 28.02% |
| ADBE250117P00520000 | 2024-05-16 1:49PM EDT | 520.00 | 64.80 | 64.85 | 70.00 | 0.00 | - | 5 | 598 | 27.83% |
| ADBE250117P00525000 | 2024-05-17 2:34PM EDT | 525.00 | 68.10 | 69.55 | 73.20 | 0.00 | - | 5 | 10 | 27.61% |
| ADBE250117P00530000 | 2024-05-21 2:43PM EDT | 530.00 | 72.05 | 73.10 | 77.85 | 0.00 | - | 25 | 574 | 28.35% |
| ADBE250117P00535000 | 2024-05-22 10:52AM EDT | 535.00 | 73.98 | 76.20 | 79.80 | 0.00 | - | - | 11 | 27.13% |
| ADBE250117P00540000 | 2024-05-10 1:43PM EDT | 540.00 | 77.50 | 78.05 | 84.70 | 0.00 | - | 14 | 327 | 27.97% |
| ADBE250117P00550000 | 2024-05-06 9:36AM EDT | 550.00 | 80.28 | 86.55 | 92.80 | 0.00 | - | 1 | 668 | 28.32% |
| ADBE250117P00560000 | 2024-05-15 10:13AM EDT | 560.00 | 94.50 | 93.95 | 97.90 | 0.00 | - | 3 | 675 | 26.09% |
| ADBE250117P00570000 | 2024-05-08 12:37PM EDT | 570.00 | 93.65 | 101.80 | 105.45 | 0.00 | - | 2 | 107 | 25.49% |
| ADBE250117P00580000 | 2024-04-29 2:55PM EDT | 580.00 | 114.64 | 109.75 | 114.95 | 0.00 | - | 1 | 408 | 26.44% |
| ADBE250117P00590000 | 2024-05-06 2:42PM EDT | 590.00 | 107.70 | 117.85 | 122.10 | 0.00 | - | 4 | 203 | 24.95% |
| ADBE250117P00600000 | 2024-05-17 10:57AM EDT | 600.00 | 122.93 | 128.15 | 130.70 | 0.00 | - | 15 | 856 | 24.61% |
| ADBE250117P00610000 | 2024-05-17 12:46PM EDT | 610.00 | 131.88 | 136.90 | 139.50 | 0.00 | - | 2 | 120 | 24.27% |
| ADBE250117P00620000 | 2024-05-07 11:40AM EDT | 620.00 | 130.00 | 145.95 | 148.95 | 0.00 | - | 4 | 173 | 24.60% |
| ADBE250117P00630000 | 2024-05-01 3:54PM EDT | 630.00 | 160.00 | 154.40 | 159.40 | 0.00 | - | 1 | 225 | 26.29% |
| ADBE250117P00640000 | 2024-04-23 2:30PM EDT | 640.00 | 166.05 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 0.00% |
| ADBE250117P00650000 | 2024-05-21 1:18PM EDT | 650.00 | 172.00 | 170.80 | 179.50 | 0.00 | - | 1 | 2 | 28.48% |
| ADBE250117P00660000 | 2024-05-09 11:41AM EDT | 660.00 | 174.80 | 181.85 | 188.25 | 0.00 | - | 2 | 1 | 27.50% |
| ADBE250117P00670000 | 2024-04-03 10:16AM EDT | 670.00 | 172.55 | 186.65 | 194.90 | 0.00 | - | 2 | 0 | 19.07% |
| ADBE250117P00680000 | 2024-05-22 2:44PM EDT | 680.00 | 201.75 | 201.40 | 208.55 | 0.00 | - | 5 | 1 | 29.85% |
| ADBE250117P00690000 | 2024-03-05 10:45AM EDT | 690.00 | 149.65 | 188.50 | 194.50 | 0.00 | - | 2 | 9 | 0.00% |
| ADBE250117P00700000 | 2024-04-05 1:45PM EDT | 700.00 | 212.00 | 209.65 | 217.45 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00710000 | 2024-01-22 1:07PM EDT | 710.00 | 121.45 | 181.65 | 186.95 | 0.00 | - | 1 | 5 | 0.00% |
| ADBE250117P00720000 | 2024-03-14 11:02AM EDT | 720.00 | 158.00 | 241.95 | 249.75 | 0.00 | - | 6 | 0 | 35.31% |
| ADBE250117P00730000 | 2023-12-26 4:30PM EDT | 730.00 | 144.10 | 131.40 | 135.20 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE250117P00740000 | 2024-03-05 10:45AM EDT | 740.00 | 192.25 | 237.05 | 245.05 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00760000 | 2024-02-29 3:28PM EDT | 760.00 | 203.35 | 251.10 | 259.95 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250117P00780000 | 2023-11-01 2:04PM EDT | 780.00 | 240.24 | 173.60 | 180.50 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250117P00800000 | 2023-11-27 3:16PM EDT | 800.00 | 184.60 | 203.20 | 208.80 | 0.00 | - | - | 1 | 0.00% |
| ADBE250117P00820000 | 2024-03-19 3:36PM EDT | 820.00 | 299.99 | 342.00 | 351.00 | 0.00 | - | 4 | 0 | 45.15% |
| ADBE250117P00840000 | 2024-02-09 2:43PM EDT | 840.00 | 216.77 | 284.00 | 294.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117P00880000 | 2023-12-14 12:13PM EDT | 880.00 | 291.33 | 279.00 | 288.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250117P00900000 | 2024-01-24 11:48AM EDT | 900.00 | 291.20 | 343.55 | 351.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250117P00920000 | 2024-01-19 10:53AM EDT | 920.00 | 322.00 | 368.25 | 377.60 | 0.00 | - | 3 | 0 | 0.00% |
