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
2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | - | 1 | 1 | 230.00 | 1.59 | 0.00 | - | 2 | 7 |
| 303.83 | 0.00 | - | 1 | 6 | 240.00 | 1.19 | 0.00 | - | 407 | 599 |
| 288.82 | 0.00 | - | 1 | 18 | 250.00 | 4.03 | 0.00 | - | 25 | 259 |
| - | - | - | - | - | 260.00 | 3.85 | 0.00 | - | 2 | 22 |
| 324.95 | 0.00 | - | 1 | 0 | 270.00 | 3.00 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 280.00 | 2.50 | 0.00 | - | 3 | 51 |
| 249.00 | 0.00 | - | 1 | 1 | 290.00 | 6.10 | 0.00 | - | 129 | 125 |
| 250.00 | 0.00 | - | 6 | 12 | 300.00 | 3.10 | 0.00 | - | 138 | 182 |
| 272.00 | 0.00 | - | 10 | 6 | 310.00 | 4.95 | 0.00 | - | 4 | 90 |
| 227.85 | 0.00 | - | 2 | 101 | 320.00 | 5.00 | 0.00 | - | 5 | 72 |
| 218.25 | 0.00 | - | 8 | 104 | 330.00 | 3.71 | -1.72 | -31.68% | 1 | 404 |
| 210.20 | 0.00 | - | 12 | 12 | 340.00 | 4.60 | 0.00 | - | 3 | 521 |
| 208.05 | 0.00 | - | 1 | 111 | 350.00 | 5.35 | 0.00 | - | 2 | 228 |
| 194.30 | 0.00 | - | 4 | 100 | 360.00 | 5.68 | -3.36 | -37.17% | 1 | 48 |
| 185.80 | 0.00 | - | 2 | 6 | 370.00 | 10.30 | 0.00 | - | 2 | 95 |
| 146.52 | 0.00 | - | 1 | 7 | 380.00 | 7.00 | -1.30 | -15.66% | 4 | 395 |
| 155.99 | 0.00 | - | 1 | 27 | 390.00 | 8.46 | -1.34 | -13.67% | 6 | 154 |
| 161.00 | 0.00 | - | 1 | 54 | 400.00 | 9.65 | -0.56 | -5.48% | 1 | 1,338 |
| 116.40 | 0.00 | - | 1 | 9 | 410.00 | 10.81 | -1.84 | -14.55% | 8 | 331 |
| 179.92 | +76.42 | +73.84% | 1 | 26 | 420.00 | 12.32 | -1.64 | -11.75% | 3 | 291 |
| 173.41 | +43.66 | +33.65% | 1 | 6 | 430.00 | 14.30 | -0.90 | -5.92% | 3 | 621 |
| 146.85 | 0.00 | - | 2 | 30 | 440.00 | 17.40 | 0.00 | - | 288 | 508 |
| 126.10 | 0.00 | - | 24 | 86 | 450.00 | 17.35 | -2.14 | -10.98% | 3 | 384 |
| 150.75 | +10.40 | +7.41% | 40 | 94 | 460.00 | 20.40 | -1.80 | -8.11% | 1 | 159 |
| 114.57 | 0.00 | - | 1 | 129 | 470.00 | 21.50 | -2.45 | -10.23% | 10 | 194 |
| 128.60 | 0.00 | - | 1 | 183 | 480.00 | 24.22 | 0.00 | - | 10 | 575 |
| 100.75 | 0.00 | - | 1 | 104 | 490.00 | 28.07 | 0.00 | - | 11 | 433 |
| 123.00 | +13.20 | +12.02% | 2 | 1,086 | 500.00 | 30.00 | -2.50 | -7.69% | 11 | 776 |
| 111.40 | +10.30 | +10.19% | 1 | 239 | 520.00 | 36.16 | -4.44 | -10.94% | 56 | 378 |
| 99.40 | +5.90 | +6.31% | 4 | 297 | 540.00 | 50.20 | 0.00 | - | 189 | 289 |
| 87.41 | +4.21 | +5.06% | 2 | 182 | 560.00 | 52.93 | -2.77 | -4.97% | 3 | 581 |
| 79.00 | +5.50 | +7.48% | 13 | 216 | 580.00 | 70.00 | 0.00 | - | 1 | 77 |
| 67.65 | +5.80 | +9.38% | 33 | 514 | 600.00 | 76.60 | 0.00 | - | 14 | 49 |
| 60.41 | +3.11 | +5.43% | 6 | 388 | 620.00 | 83.87 | -14.23 | -14.51% | 1 | 29 |
| 49.80 | +0.20 | +0.40% | 1 | 216 | 640.00 | 178.50 | 0.00 | - | 1 | 162 |
| 46.20 | +7.90 | +20.63% | 1 | 125 | 660.00 | 166.67 | 0.00 | - | 2 | 187 |
| 33.66 | 0.00 | - | 1 | 253 | 680.00 | 109.80 | 0.00 | - | 3 | 9 |
| 34.80 | +2.91 | +9.13% | 2 | 268 | 700.00 | 177.00 | 0.00 | - | 1 | 1 |
| 24.00 | 0.00 | - | 1 | 184 | 720.00 | 148.75 | 0.00 | - | 6 | 7 |
| 24.10 | 0.00 | - | 10 | 273 | 740.00 | 154.90 | 0.00 | - | 1 | 1 |
| 15.50 | 0.00 | - | 3 | 186 | 760.00 | 156.30 | 0.00 | - | 1 | 1 |
| 18.80 | +6.20 | +49.21% | 3 | 200 | 780.00 | - | - | - | - | - |
| 16.30 | +5.03 | +44.63% | 4 | 115 | 800.00 | - | - | - | - | - |
| 8.86 | 0.00 | - | 1 | 103 | 820.00 | 239.20 | 0.00 | - | 2 | 1 |
| 7.65 | 0.00 | - | 3 | 114 | 840.00 | 250.83 | 0.00 | - | 1 | 0 |
| 5.65 | 0.00 | - | 7 | 51 | 860.00 | - | - | - | - | - |
| 8.80 | +2.55 | +40.80% | 1 | 77 | 880.00 | - | - | - | - | - |
| 7.55 | +1.27 | +20.22% | 6 | 24 | 900.00 | - | - | - | - | - |
| 6.55 | +1.00 | +18.02% | 7 | 61 | 920.00 | - | - | - | - | - |
| 5.51 | +0.76 | +16.00% | 15 | 216 | 940.00 | - | - | - | - | - |
