認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116C00240000 | 2024-06-04 1:36PM EDT | 240.00 | 230.00 | 333.00 | 343.00 | 0.00 | - | 1 | 1 | 65.74% |
| ADBE260116C00250000 | 2024-06-06 10:09AM EDT | 250.00 | 238.00 | 325.00 | 335.00 | 0.00 | - | 5 | 18 | 65.00% |
| ADBE260116C00260000 | 2024-04-18 11:19AM EDT | 260.00 | 246.50 | 250.65 | 257.00 | 0.00 | - | 15 | 18 | 0.00% |
| ADBE260116C00270000 | 2024-06-14 9:34AM EDT | 270.00 | 280.00 | 307.00 | 317.00 | 0.00 | - | 1 | 18 | 61.64% |
| ADBE260116C00280000 | 2024-06-14 11:24AM EDT | 280.00 | 273.85 | 298.00 | 308.00 | 0.00 | - | - | 1 | 60.01% |
| ADBE260116C00290000 | 2024-03-20 10:53AM EDT | 290.00 | 261.00 | 209.10 | 218.00 | 0.00 | - | 1 | 10 | 0.00% |
| ADBE260116C00300000 | 2024-06-14 9:53AM EDT | 300.00 | 260.81 | 281.00 | 291.00 | 0.00 | - | 3 | 9 | 57.61% |
| ADBE260116C00310000 | 2024-06-14 11:24AM EDT | 310.00 | 249.95 | 273.00 | 283.00 | 0.00 | - | - | 1 | 56.77% |
| ADBE260116C00320000 | 2024-06-14 11:24AM EDT | 320.00 | 242.25 | 264.00 | 274.00 | 0.00 | - | 9 | 3 | 55.20% |
| ADBE260116C00330000 | 2024-06-14 11:23AM EDT | 330.00 | 233.50 | 256.00 | 265.00 | 0.00 | - | 2 | 5 | 53.99% |
| ADBE260116C00340000 | 2024-06-14 11:23AM EDT | 340.00 | 225.75 | 248.00 | 257.00 | 0.00 | - | 4 | 10 | 53.10% |
| ADBE260116C00350000 | 2024-06-25 10:37AM EDT | 350.00 | 220.25 | 240.00 | 248.70 | 0.00 | - | 1 | 8 | 52.09% |
| ADBE260116C00360000 | 2024-06-20 11:25AM EDT | 360.00 | 214.00 | 232.00 | 241.00 | 0.00 | - | 2 | 10 | 51.24% |
| ADBE260116C00370000 | 2024-05-02 1:25PM EDT | 370.00 | 159.00 | 133.10 | 139.45 | 0.00 | - | 2 | 8 | 0.00% |
| ADBE260116C00380000 | 2024-06-13 3:25PM EDT | 380.00 | 140.65 | 217.80 | 224.80 | 0.00 | - | 2 | 4 | 51.69% |
| ADBE260116C00390000 | 2024-05-23 10:54AM EDT | 390.00 | 161.30 | 190.00 | 196.90 | 0.00 | - | 1 | 2 | 39.65% |
| ADBE260116C00400000 | 2024-06-24 1:53PM EDT | 400.00 | 179.50 | 201.80 | 209.65 | 0.00 | - | 4 | 72 | 49.97% |
| ADBE260116C00410000 | 2024-06-21 3:58PM EDT | 410.00 | 181.46 | 194.00 | 201.90 | 0.00 | - | 1 | 6 | 48.98% |
| ADBE260116C00420000 | 2024-06-11 2:30PM EDT | 420.00 | 120.66 | 188.25 | 195.15 | 0.00 | - | 1 | 4 | 48.47% |
| ADBE260116C00430000 | 2024-06-17 1:56PM EDT | 430.00 | 157.55 | 180.00 | 187.95 | 0.00 | - | 4 | 10 | 47.70% |
| ADBE260116C00440000 | 2024-06-28 9:34AM EDT | 440.00 | 178.32 | 173.05 | 180.85 | +8.17 | +4.80% | 1 | 14 | 46.94% |
| ADBE260116C00450000 | 2024-06-14 10:47AM EDT | 450.00 | 148.00 | 168.00 | 174.05 | 0.00 | - | 3 | 28 | 46.29% |
| ADBE260116C00460000 | 2024-06-21 2:16PM EDT | 460.00 | 148.00 | 161.50 | 167.05 | 0.00 | - | 1 | 14 | 45.52% |
| ADBE260116C00470000 | 2024-06-20 9:47AM EDT | 470.00 | 142.16 | 155.45 | 160.60 | 0.00 | - | 1 | 27 | 44.95% |
| ADBE260116C00480000 | 2024-06-27 12:06PM EDT | 480.00 | 146.51 | 150.10 | 154.20 | 0.00 | - | 10 | 92 | 44.36% |
| ADBE260116C00490000 | 2024-06-28 11:40AM EDT | 490.00 | 143.80 | 144.10 | 149.45 | +16.65 | +13.09% | 2 | 41 | 44.42% |
| ADBE260116C00500000 | 2024-06-28 10:07AM EDT | 500.00 | 139.55 | 138.25 | 142.90 | +7.55 | +5.72% | 1 | 483 | 43.68% |
| ADBE260116C00510000 | 2024-06-28 10:07AM EDT | 510.00 | 133.95 | 131.45 | 137.20 | +4.95 | +3.84% | 1 | 990 | 43.25% |
| ADBE260116C00520000 | 2024-06-27 10:48AM EDT | 520.00 | 123.19 | 127.00 | 131.30 | 0.00 | - | 2 | 25 | 42.70% |
| ADBE260116C00530000 | 2024-06-28 3:20PM EDT | 530.00 | 124.46 | 121.90 | 124.70 | +12.56 | +11.22% | 1 | 29 | 41.84% |
| ADBE260116C00540000 | 2024-06-28 3:55PM EDT | 540.00 | 119.00 | 116.30 | 120.55 | +17.94 | +17.75% | 2 | 280 | 41.88% |
| ADBE260116C00550000 | 2024-06-28 1:27PM EDT | 550.00 | 112.47 | 111.50 | 115.45 | +4.53 | +4.20% | 1 | 660 | 41.51% |
| ADBE260116C00560000 | 2024-06-28 1:27PM EDT | 560.00 | 107.57 | 106.50 | 110.15 | +15.72 | +17.11% | 1 | 344 | 41.02% |
| ADBE260116C00570000 | 2024-06-28 3:55PM EDT | 570.00 | 104.50 | 102.10 | 104.75 | +6.01 | +6.10% | 2 | 272 | 40.45% |
| ADBE260116C00580000 | 2024-06-28 3:54PM EDT | 580.00 | 98.72 | 97.20 | 100.90 | +5.60 | +6.01% | 7 | 215 | 40.41% |
| ADBE260116C00590000 | 2024-06-28 1:27PM EDT | 590.00 | 93.97 | 92.90 | 96.10 | +14.36 | +18.04% | 1 | 252 | 39.98% |
| ADBE260116C00600000 | 2024-06-28 3:17PM EDT | 600.00 | 89.70 | 88.20 | 92.15 | +3.70 | +4.30% | 3 | 543 | 39.81% |
| ADBE260116C00610000 | 2024-06-26 2:43PM EDT | 610.00 | 72.05 | 84.05 | 87.40 | 0.00 | - | 2 | 613 | 39.31% |
| ADBE260116C00620000 | 2024-06-21 3:48PM EDT | 620.00 | 70.41 | 78.00 | 84.55 | 0.00 | - | 162 | 644 | 39.46% |
| ADBE260116C00630000 | 2024-06-25 11:30AM EDT | 630.00 | 64.65 | 74.00 | 80.60 | 0.00 | - | 2 | 654 | 39.16% |
| ADBE260116C00640000 | 2024-06-24 2:31PM EDT | 640.00 | 60.08 | 70.95 | 75.95 | 0.00 | - | 1 | 238 | 38.57% |
| ADBE260116C00650000 | 2024-06-24 9:54AM EDT | 650.00 | 61.16 | 69.10 | 73.05 | 0.00 | - | 1 | 276 | 38.58% |
| ADBE260116C00660000 | 2024-06-28 11:25AM EDT | 660.00 | 64.99 | 65.55 | 68.40 | +10.17 | +18.55% | 1 | 88 | 37.90% |
| ADBE260116C00670000 | 2024-06-28 10:02AM EDT | 670.00 | 60.30 | 62.45 | 65.90 | +7.30 | +13.77% | 1 | 219 | 37.97% |
| ADBE260116C00680000 | 2024-06-24 1:26PM EDT | 680.00 | 49.23 | 58.55 | 63.15 | 0.00 | - | 1 | 251 | 37.91% |
| ADBE260116C00690000 | 2024-06-27 1:00PM EDT | 690.00 | 54.50 | 55.40 | 58.75 | 0.00 | - | 2 | 30 | 37.19% |
| ADBE260116C00700000 | 2024-06-27 12:39PM EDT | 700.00 | 52.73 | 52.55 | 57.15 | 0.00 | - | 1 | 317 | 37.48% |
| ADBE260116C00710000 | 2024-06-28 9:34AM EDT | 710.00 | 51.95 | 50.50 | 53.65 | +10.50 | +25.33% | 1 | 127 | 37.02% |
| ADBE260116C00720000 | 2024-06-24 11:02AM EDT | 720.00 | 41.10 | 47.35 | 50.85 | 0.00 | - | 1 | 58 | 36.79% |
| ADBE260116C00730000 | 2024-06-25 9:36AM EDT | 730.00 | 37.46 | 42.00 | 49.20 | 0.00 | - | 1 | 705 | 36.96% |
| ADBE260116C00740000 | 2024-06-14 10:33AM EDT | 740.00 | 35.16 | 40.00 | 46.85 | 0.00 | - | 1 | 207 | 36.82% |
| ADBE260116C00760000 | 2024-04-09 10:46AM EDT | 760.00 | 26.82 | 20.10 | 26.00 | 0.00 | - | 1 | 17 | 29.59% |
| ADBE260116C00780000 | 2024-06-21 1:45PM EDT | 780.00 | 29.68 | 33.85 | 38.50 | 0.00 | - | 2 | 13 | 36.36% |
| ADBE260116C00800000 | 2024-06-28 2:44PM EDT | 800.00 | 32.00 | 29.60 | 33.90 | +2.45 | +8.29% | 1 | 73 | 35.74% |
| ADBE260116C00820000 | 2024-06-13 3:24PM EDT | 820.00 | 11.30 | 26.55 | 30.70 | 0.00 | - | 10 | 56 | 35.58% |
| ADBE260116C00840000 | 2024-06-25 10:01AM EDT | 840.00 | 21.50 | 21.70 | 28.95 | 0.00 | - | 7 | 39 | 35.97% |
| ADBE260116C00860000 | 2024-06-03 3:38PM EDT | 860.00 | 8.10 | 21.85 | 26.85 | 0.00 | - | 2 | 51 | 36.12% |
| ADBE260116C00880000 | 2024-06-28 2:06PM EDT | 880.00 | 21.15 | 20.05 | 24.45 | +4.75 | +28.96% | 7 | 168 | 36.03% |
| ADBE260116C00900000 | 2024-06-25 10:01AM EDT | 900.00 | 15.70 | 16.80 | 22.40 | 0.00 | - | 2 | 45 | 36.01% |
| ADBE260116C00920000 | 2024-06-27 10:36AM EDT | 920.00 | 15.80 | 14.35 | 20.50 | 0.00 | - | 1 | 119 | 35.99% |
| ADBE260116C00940000 | 2024-06-20 3:37PM EDT | 940.00 | 11.71 | 13.05 | 19.45 | 0.00 | - | 2 | 182 | 36.35% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116P00230000 | 2024-06-24 2:50PM EDT | 230.00 | 3.35 | 0.78 | 5.15 | 0.00 | - | 4 | 4 | 45.72% |
| ADBE260116P00240000 | 2024-06-14 11:44AM EDT | 240.00 | 3.30 | 0.96 | 5.50 | 0.00 | - | 6 | 36 | 44.40% |
| ADBE260116P00250000 | 2024-06-24 3:05PM EDT | 250.00 | 4.10 | 0.86 | 5.95 | 0.00 | - | 2 | 566 | 43.27% |
| ADBE260116P00260000 | 2024-06-14 11:23AM EDT | 260.00 | 4.20 | 1.11 | 6.45 | 0.00 | - | 54 | 55 | 42.22% |
| ADBE260116P00270000 | 2024-06-14 10:48AM EDT | 270.00 | 5.00 | 1.67 | 7.00 | 0.00 | - | 1 | 43 | 41.21% |
| ADBE260116P00280000 | 2024-06-27 12:54PM EDT | 280.00 | 5.50 | 2.00 | 7.60 | 0.00 | - | 1 | 80 | 40.26% |
| ADBE260116P00290000 | 2024-06-26 1:37PM EDT | 290.00 | 6.60 | 2.02 | 8.20 | 0.00 | - | 1 | 57 | 39.29% |
| ADBE260116P00300000 | 2024-06-27 2:02PM EDT | 300.00 | 6.37 | 2.67 | 8.90 | 0.00 | - | 20 | 139 | 38.41% |
| ADBE260116P00310000 | 2024-06-27 1:45PM EDT | 310.00 | 7.72 | 4.00 | 8.75 | 0.00 | - | 1 | 25 | 36.55% |
| ADBE260116P00320000 | 2024-06-14 10:14AM EDT | 320.00 | 9.80 | 3.00 | 10.80 | 0.00 | - | 2 | 14 | 37.07% |
| ADBE260116P00330000 | 2024-06-20 9:52AM EDT | 330.00 | 11.00 | 4.00 | 10.75 | 0.00 | - | 1 | 83 | 35.37% |
| ADBE260116P00340000 | 2024-06-21 1:45PM EDT | 340.00 | 13.50 | 6.35 | 11.70 | 0.00 | - | 1 | 30 | 34.64% |
| ADBE260116P00350000 | 2024-06-27 11:02AM EDT | 350.00 | 12.25 | 7.15 | 13.00 | 0.00 | - | 6 | 146 | 34.17% |
| ADBE260116P00360000 | 2024-06-26 3:56PM EDT | 360.00 | 14.50 | 8.00 | 15.50 | 0.00 | - | 1 | 70 | 34.55% |
| ADBE260116P00370000 | 2024-06-18 9:30AM EDT | 370.00 | 20.00 | 9.95 | 15.55 | 0.00 | - | 2 | 75 | 32.97% |
| ADBE260116P00380000 | 2024-06-28 10:42AM EDT | 380.00 | 16.00 | 12.35 | 16.65 | -1.20 | -6.98% | 3 | 291 | 32.17% |
| ADBE260116P00390000 | 2024-06-27 1:59PM EDT | 390.00 | 18.78 | 13.10 | 18.50 | 0.00 | - | 2 | 76 | 31.83% |
| ADBE260116P00400000 | 2024-06-28 12:56PM EDT | 400.00 | 19.49 | 19.00 | 20.45 | -1.26 | -6.07% | 7 | 608 | 31.47% |
| ADBE260116P00410000 | 2024-06-28 1:26PM EDT | 410.00 | 21.50 | 17.45 | 22.45 | -1.49 | -6.48% | 1 | 143 | 31.06% |
| ADBE260116P00420000 | 2024-06-28 2:34PM EDT | 420.00 | 24.10 | 20.20 | 25.55 | -1.30 | -5.12% | 200 | 306 | 31.19% |
| ADBE260116P00430000 | 2024-06-28 10:45AM EDT | 430.00 | 26.20 | 22.10 | 26.60 | -1.10 | -4.03% | 3 | 181 | 30.11% |
| ADBE260116P00440000 | 2024-06-21 10:05AM EDT | 440.00 | 35.54 | 24.50 | 29.10 | 0.00 | - | 1 | 127 | 29.75% |
| ADBE260116P00450000 | 2024-06-28 12:20PM EDT | 450.00 | 31.50 | 28.40 | 31.85 | -1.50 | -4.55% | 12 | 455 | 29.44% |
| ADBE260116P00460000 | 2024-06-20 12:26PM EDT | 460.00 | 40.05 | 29.85 | 35.45 | 0.00 | - | 1 | 63 | 29.45% |
| ADBE260116P00470000 | 2024-06-28 3:31PM EDT | 470.00 | 36.48 | 33.50 | 38.45 | -2.54 | -6.51% | 1 | 214 | 29.09% |
| ADBE260116P00480000 | 2024-06-28 3:31PM EDT | 480.00 | 39.68 | 36.85 | 41.35 | -10.72 | -21.27% | 1 | 91 | 28.61% |
| ADBE260116P00490000 | 2024-06-28 11:23AM EDT | 490.00 | 43.91 | 40.80 | 44.25 | -5.59 | -11.29% | 2 | 127 | 28.07% |
| ADBE260116P00500000 | 2024-06-28 2:33PM EDT | 500.00 | 47.75 | 46.30 | 47.95 | -1.67 | -3.38% | 80 | 554 | 27.80% |
| ADBE260116P00510000 | 2024-06-27 10:18AM EDT | 510.00 | 55.79 | 47.55 | 51.70 | 0.00 | - | 3 | 48 | 27.47% |
| ADBE260116P00520000 | 2024-06-28 10:45AM EDT | 520.00 | 55.21 | 50.00 | 55.75 | -4.21 | -7.09% | 3 | 25 | 27.18% |
| ADBE260116P00530000 | 2024-06-28 10:49AM EDT | 530.00 | 60.07 | 55.25 | 59.95 | -8.32 | -12.17% | 3 | 25 | 26.87% |
| ADBE260116P00540000 | 2024-06-28 10:45AM EDT | 540.00 | 63.28 | 60.50 | 64.35 | -42.06 | -39.93% | 3 | 18 | 26.57% |
| ADBE260116P00550000 | 2024-06-03 9:30AM EDT | 550.00 | 120.35 | 64.95 | 68.90 | 0.00 | - | 1 | 120 | 26.24% |
| ADBE260116P00560000 | 2024-06-14 2:08PM EDT | 560.00 | 86.94 | 69.75 | 73.65 | 0.00 | - | 1 | 87 | 25.92% |
| ADBE260116P00570000 | 2024-06-13 10:34AM EDT | 570.00 | 132.06 | 74.90 | 78.30 | 0.00 | - | 1 | 286 | 25.49% |
| ADBE260116P00580000 | 2024-06-11 12:49PM EDT | 580.00 | 138.20 | 80.00 | 83.30 | 0.00 | - | 2 | 83 | 25.10% |
| ADBE260116P00590000 | 2024-06-28 1:27PM EDT | 590.00 | 87.96 | 84.70 | 90.20 | -59.54 | -40.37% | 1 | 20 | 25.34% |
| ADBE260116P00600000 | 2024-06-17 10:29AM EDT | 600.00 | 117.76 | 90.85 | 94.45 | 0.00 | - | 1 | 102 | 24.53% |
| ADBE260116P00610000 | 2024-06-07 9:38AM EDT | 610.00 | 161.88 | 95.85 | 100.15 | 0.00 | - | 2 | 23 | 24.18% |
| ADBE260116P00620000 | 2024-05-06 12:17PM EDT | 620.00 | 145.80 | 169.85 | 175.25 | 0.00 | - | 1 | 13 | 49.04% |
| ADBE260116P00630000 | 2024-04-08 10:22AM EDT | 630.00 | 158.80 | 150.70 | 155.25 | 0.00 | - | 5 | 352 | 39.27% |
| ADBE260116P00640000 | 2024-06-03 9:57AM EDT | 640.00 | 201.70 | 113.70 | 118.15 | 0.00 | - | 2 | 164 | 22.96% |
| ADBE260116P00650000 | 2024-06-28 9:50AM EDT | 650.00 | 123.83 | 119.85 | 125.25 | -72.69 | -36.99% | 1 | 18 | 22.82% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 660.00 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 26.14% |
| ADBE260116P00670000 | 2024-05-31 10:12AM EDT | 670.00 | 230.50 | 133.00 | 140.60 | 0.00 | - | 1 | 3 | 22.78% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 680.00 | 194.70 | 209.10 | 215.90 | 0.00 | - | 2 | 2 | 48.28% |
| ADBE260116P00700000 | 2024-06-14 11:45AM EDT | 700.00 | 181.79 | 155.30 | 161.60 | 0.00 | - | 3 | 152 | 21.23% |
| ADBE260116P00710000 | 2024-04-24 10:57AM EDT | 710.00 | 235.90 | 232.10 | 240.95 | 0.00 | - | 1 | 2 | 49.22% |
| ADBE260116P00720000 | 2024-01-24 10:32AM EDT | 720.00 | 152.88 | 180.50 | 186.90 | 0.00 | - | - | 1 | 25.19% |
| ADBE260116P00740000 | 2024-03-07 2:19PM EDT | 740.00 | 204.25 | 250.00 | 260.00 | 0.00 | - | 2 | 2 | 47.72% |
| ADBE260116P00780000 | 2024-06-14 10:09AM EDT | 780.00 | 254.94 | 221.85 | 228.50 | 0.00 | - | 2 | 2 | 18.00% |
| ADBE260116P00800000 | 2024-03-18 9:35AM EDT | 800.00 | 296.88 | 320.00 | 330.00 | 0.00 | - | 2 | 0 | 54.08% |
| ADBE260116P00840000 | 2024-02-21 2:01PM EDT | 840.00 | 309.50 | 335.00 | 345.00 | 0.00 | - | 2 | 0 | 49.19% |
| ADBE260116P00860000 | 2024-02-21 2:01PM EDT | 860.00 | 329.40 | 355.00 | 365.00 | 0.00 | - | 2 | 0 | 50.44% |
| ADBE260116P00900000 | 2024-03-28 11:57AM EDT | 900.00 | 397.00 | 418.00 | 428.00 | 0.00 | - | 2 | 0 | 59.71% |
