認購期權範圍2026年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618C00280000 | 2024-06-14 11:27AM EDT | 280.00 | 281.30 | 306.00 | 316.00 | 0.00 | - | - | 1 | 58.96% |
| ADBE260618C00290000 | 2024-06-14 12:55PM EDT | 290.00 | 273.65 | 298.00 | 308.00 | 0.00 | - | - | 5 | 57.98% |
| ADBE260618C00300000 | 2024-06-14 11:26AM EDT | 300.00 | 266.55 | 290.00 | 300.00 | 0.00 | - | - | 1 | 57.00% |
| ADBE260618C00310000 | 2024-06-14 11:26AM EDT | 310.00 | 258.65 | 282.00 | 292.00 | 0.00 | - | - | 1 | 56.00% |
| ADBE260618C00320000 | 2024-06-14 11:26AM EDT | 320.00 | 250.75 | 274.00 | 284.00 | 0.00 | - | - | 1 | 55.00% |
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 380.00 | 180.53 | 172.15 | 181.70 | 0.00 | - | 1 | 0 | 20.85% |
| ADBE260618C00400000 | 2024-06-26 1:46PM EDT | 400.00 | 194.00 | 215.00 | 225.00 | 0.00 | - | 1 | 1 | 51.27% |
| ADBE260618C00410000 | 2024-06-12 9:55AM EDT | 410.00 | 146.50 | 208.00 | 218.00 | 0.00 | - | 1 | 1 | 50.53% |
| ADBE260618C00420000 | 2024-06-05 11:06AM EDT | 420.00 | 131.43 | 201.00 | 211.00 | 0.00 | - | 1 | 2 | 49.78% |
| ADBE260618C00430000 | 2024-05-31 9:43AM EDT | 430.00 | 117.92 | 195.00 | 205.00 | 0.00 | - | 1 | 1 | 49.42% |
| ADBE260618C00440000 | 2024-06-13 2:02PM EDT | 440.00 | 122.40 | 189.00 | 199.00 | 0.00 | - | 1 | 436 | 49.02% |
| ADBE260618C00450000 | 2024-06-25 1:49PM EDT | 450.00 | 160.80 | 183.65 | 192.00 | 0.00 | - | 4 | 1,338 | 48.20% |
| ADBE260618C00460000 | 2024-06-25 11:14AM EDT | 460.00 | 158.10 | 176.00 | 186.00 | 0.00 | - | 7 | 2,166 | 47.74% |
| ADBE260618C00470000 | 2024-06-14 10:12AM EDT | 470.00 | 149.90 | 170.00 | 180.00 | 0.00 | - | 9 | 46 | 47.25% |
| ADBE260618C00480000 | 2024-06-27 3:36PM EDT | 480.00 | 162.50 | 166.00 | 174.00 | 0.00 | - | 2 | 1,002 | 46.74% |
| ADBE260618C00490000 | 2024-06-14 1:07PM EDT | 490.00 | 141.70 | 159.00 | 169.00 | 0.00 | - | 3 | 1,044 | 46.56% |
| ADBE260618C00500000 | 2024-06-14 11:39AM EDT | 500.00 | 135.75 | 153.00 | 163.00 | 0.00 | - | 34 | 232 | 45.98% |
| ADBE260618C00510000 | 2024-06-17 12:46PM EDT | 510.00 | 125.13 | 148.00 | 158.00 | 0.00 | - | 1 | 87 | 45.74% |
| ADBE260618C00520000 | 2024-06-20 3:21PM EDT | 520.00 | 124.38 | 142.00 | 152.00 | 0.00 | - | 1 | 35 | 45.10% |
| ADBE260618C00530000 | 2024-06-21 3:46PM EDT | 530.00 | 125.30 | 137.00 | 147.00 | 0.00 | - | 2 | 238 | 44.79% |
| ADBE260618C00540000 | 2024-06-14 9:36AM EDT | 540.00 | 120.00 | 133.05 | 141.95 | 0.00 | - | 4 | 19 | 44.43% |
| ADBE260618C00550000 | 2024-06-28 3:20PM EDT | 550.00 | 131.61 | 129.40 | 136.90 | +51.06 | +63.39% | 1 | 36 | 44.04% |
| ADBE260618C00560000 | 2024-06-27 10:21AM EDT | 560.00 | 118.76 | 124.10 | 132.00 | 0.00 | - | 1 | 11 | 43.67% |
| ADBE260618C00570000 | 2024-06-14 10:33AM EDT | 570.00 | 102.00 | 120.05 | 127.70 | 0.00 | - | - | 1 | 43.46% |
| ADBE260618C00580000 | 2024-06-28 1:39PM EDT | 580.00 | 115.48 | 115.15 | 122.95 | +36.08 | +45.44% | 1 | 39 | 43.08% |
| ADBE260618C00590000 | 2024-06-04 11:43AM EDT | 590.00 | 58.28 | 111.05 | 118.80 | 0.00 | - | 1 | 15 | 42.86% |
| ADBE260618C00600000 | 2024-06-28 2:27PM EDT | 600.00 | 108.50 | 106.15 | 114.00 | +56.35 | +108.05% | 3 | 17 | 42.41% |
| ADBE260618C00610000 | 2024-06-04 11:43AM EDT | 610.00 | 53.08 | 102.10 | 111.00 | 0.00 | - | 1 | 1 | 42.50% |
| ADBE260618C00640000 | 2024-06-11 3:28PM EDT | 640.00 | 51.63 | 89.00 | 99.00 | 0.00 | - | - | 2 | 41.63% |
| ADBE260618C00650000 | 2024-06-14 11:15AM EDT | 650.00 | 75.56 | 85.00 | 95.00 | 0.00 | - | - | 14 | 41.29% |
| ADBE260618C00680000 | 2024-06-14 10:33AM EDT | 680.00 | 64.85 | 75.00 | 85.00 | 0.00 | - | 4 | 8 | 40.72% |
| ADBE260618C00700000 | 2024-06-25 12:10PM EDT | 700.00 | 61.05 | 69.00 | 79.00 | 0.00 | - | 1 | 1 | 40.41% |
| ADBE260618C00720000 | 2024-06-18 3:37PM EDT | 720.00 | 55.40 | 63.00 | 73.00 | 0.00 | - | 2 | 21 | 40.00% |
| ADBE260618C00740000 | 2024-06-27 10:18AM EDT | 740.00 | 57.00 | 59.00 | 66.95 | 0.00 | - | 1 | 122 | 39.47% |
認沽盤範圍2026年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618P00230000 | 2024-06-24 2:59PM EDT | 230.00 | 2.50 | 0.00 | 9.60 | 0.00 | - | 2 | 5 | 47.10% |
| ADBE260618P00240000 | 2024-06-14 11:53AM EDT | 240.00 | 5.20 | 0.00 | 9.60 | 0.00 | - | 1 | 10 | 45.12% |
| ADBE260618P00250000 | 2024-06-26 1:22PM EDT | 250.00 | 5.50 | 0.01 | 10.00 | 0.00 | - | 1 | 137 | 43.70% |
| ADBE260618P00260000 | 2024-06-14 11:39AM EDT | 260.00 | 6.40 | 1.00 | 11.00 | 0.00 | - | 1 | 43 | 42.98% |
| ADBE260618P00270000 | 2024-06-24 10:14AM EDT | 270.00 | 7.25 | 1.00 | 11.00 | 0.00 | - | 1 | 1 | 41.17% |
| ADBE260618P00280000 | 2024-06-26 1:20PM EDT | 280.00 | 8.40 | 2.00 | 12.00 | 0.00 | - | 2 | 6 | 40.43% |
| ADBE260618P00290000 | 2024-06-26 1:26PM EDT | 290.00 | 9.40 | 3.30 | 13.00 | 0.00 | - | 1 | 2 | 39.66% |
| ADBE260618P00300000 | 2024-06-27 2:47PM EDT | 300.00 | 9.50 | 4.45 | 13.25 | 0.00 | - | 1 | 132 | 38.20% |
| ADBE260618P00320000 | 2024-06-26 9:42AM EDT | 320.00 | 14.20 | 7.30 | 15.60 | 0.00 | - | 1 | 1 | 36.86% |
| ADBE260618P00330000 | 2024-06-28 10:33AM EDT | 330.00 | 12.55 | 8.20 | 16.55 | -0.95 | -7.04% | 1 | 19 | 35.96% |
| ADBE260618P00340000 | 2024-06-13 2:47PM EDT | 340.00 | 26.10 | 10.05 | 18.85 | 0.00 | - | 15 | 27 | 35.99% |
| ADBE260618P00350000 | 2024-06-25 11:22AM EDT | 350.00 | 18.65 | 11.00 | 21.00 | 0.00 | - | 2 | 135 | 35.80% |
| ADBE260618P00360000 | 2024-06-13 3:35PM EDT | 360.00 | 30.75 | 13.00 | 22.65 | 0.00 | - | 41 | 57 | 35.22% |
| ADBE260618P00370000 | 2024-06-06 10:57AM EDT | 370.00 | 35.30 | 15.00 | 25.00 | 0.00 | - | 1 | 53 | 35.01% |
| ADBE260618P00380000 | 2024-06-14 9:47AM EDT | 380.00 | 24.89 | 17.00 | 27.00 | 0.00 | - | 1 | 56 | 34.52% |
| ADBE260618P00390000 | 2024-06-04 3:57PM EDT | 390.00 | 45.15 | 19.00 | 29.00 | 0.00 | - | 22 | 49 | 33.99% |
| ADBE260618P00400000 | 2024-06-18 3:24PM EDT | 400.00 | 31.25 | 21.00 | 31.00 | 0.00 | - | 1 | 62 | 33.41% |
| ADBE260618P00410000 | 2024-05-31 10:00AM EDT | 410.00 | 56.20 | 23.00 | 33.00 | 0.00 | - | 10 | 10 | 32.79% |
| ADBE260618P00420000 | 2024-06-27 11:59AM EDT | 420.00 | 32.85 | 27.05 | 33.85 | 0.00 | - | 1 | 1 | 31.61% |
| ADBE260618P00430000 | 2024-06-27 11:59AM EDT | 430.00 | 35.80 | 29.60 | 37.40 | 0.00 | - | 1 | 15 | 31.63% |
| ADBE260618P00440000 | 2024-06-27 11:14AM EDT | 440.00 | 39.01 | 32.55 | 40.45 | 0.00 | - | 1 | 90 | 31.35% |
| ADBE260618P00450000 | 2024-06-27 11:14AM EDT | 450.00 | 42.11 | 35.60 | 43.10 | 0.00 | - | 1 | 34 | 30.84% |
| ADBE260618P00460000 | 2024-05-17 10:31AM EDT | 460.00 | 64.85 | 46.10 | 52.85 | 0.00 | - | 1 | 1 | 33.11% |
| ADBE260618P00470000 | 2024-06-14 2:42PM EDT | 470.00 | 53.01 | 41.00 | 51.00 | 0.00 | - | 1 | 64 | 30.71% |
| ADBE260618P00480000 | 2024-06-27 2:18PM EDT | 480.00 | 52.48 | 45.15 | 53.60 | 0.00 | - | 1 | 4 | 30.03% |
| ADBE260618P00490000 | 2024-06-05 2:28PM EDT | 490.00 | 89.15 | 48.00 | 58.00 | 0.00 | - | 2 | 14 | 29.97% |
| ADBE260618P00500000 | 2024-06-07 10:49AM EDT | 500.00 | 91.10 | 52.00 | 62.00 | 0.00 | - | 37 | 37 | 29.71% |
| ADBE260618P00510000 | 2024-06-10 3:56PM EDT | 510.00 | 98.35 | 56.00 | 66.00 | 0.00 | - | - | 0 | 29.39% |
| ADBE260618P00540000 | 2024-06-07 10:14AM EDT | 540.00 | 116.14 | 69.10 | 78.35 | 0.00 | - | 35 | 35 | 28.23% |
| ADBE260618P00550000 | 2024-06-27 12:50PM EDT | 550.00 | 79.41 | 73.05 | 81.95 | +79.41 | - | - | 1 | 27.57% |
| ADBE260618P00600000 | 2024-05-30 1:50PM EDT | 600.00 | 163.78 | 99.00 | 107.15 | 0.00 | - | 4 | 4 | 25.86% |
| ADBE260618P00610000 | 2024-05-31 1:08PM EDT | 610.00 | 183.18 | 104.00 | 112.45 | 0.00 | - | 4 | 3 | 25.44% |
| ADBE260618P00620000 | 2024-05-30 9:47AM EDT | 620.00 | 174.42 | 110.00 | 120.00 | 0.00 | - | 2 | 2 | 25.69% |
| ADBE260618P00630000 | 2024-06-07 11:01AM EDT | 630.00 | 177.33 | 116.00 | 126.00 | 0.00 | - | 2 | 3 | 25.38% |
