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：
認購期權範圍2026年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261218C00230000 | 2024-06-10 11:37AM EDT | 230.00 | 267.11 | 327.00 | 335.00 | 0.00 | - | 1 | 11 | 61.39% |
| ADBE261218C00250000 | 2024-06-05 12:45PM EDT | 250.00 | 251.35 | 311.00 | 319.00 | 0.00 | - | 8 | 8 | 59.10% |
| ADBE261218C00260000 | 2024-06-13 10:44AM EDT | 260.00 | 241.50 | 303.00 | 311.00 | 0.00 | - | 1 | 3 | 57.97% |
| ADBE261218C00270000 | 2024-06-11 12:02PM EDT | 270.00 | 235.37 | 295.00 | 304.00 | 0.00 | - | 2 | 7 | 57.15% |
| ADBE261218C00290000 | 2024-06-20 12:53PM EDT | 290.00 | 284.50 | 280.00 | 289.00 | 0.00 | - | 2 | 9 | 55.45% |
| ADBE261218C00300000 | 2024-06-10 12:40PM EDT | 300.00 | 217.15 | 273.00 | 281.00 | 0.00 | - | 1 | 6 | 54.58% |
| ADBE261218C00310000 | 2024-06-12 2:29PM EDT | 310.00 | 213.30 | 265.00 | 274.00 | 0.00 | - | 2 | 13 | 53.70% |
| ADBE261218C00340000 | 2024-04-22 10:54AM EDT | 340.00 | 196.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE261218C00350000 | 2024-05-31 3:29PM EDT | 350.00 | 169.65 | 237.00 | 247.00 | 0.00 | - | 2 | 6 | 51.23% |
| ADBE261218C00370000 | 2024-05-31 2:49PM EDT | 370.00 | 155.00 | 224.00 | 233.00 | 0.00 | - | 2 | 13 | 51.89% |
| ADBE261218C00380000 | 2024-05-21 3:27PM EDT | 380.00 | 185.17 | 214.00 | 224.00 | 0.00 | - | 8 | 7 | 50.23% |
| ADBE261218C00390000 | 2024-06-14 11:10AM EDT | 390.00 | 213.65 | 211.00 | 221.00 | 0.00 | - | 5 | 6 | 51.05% |
| ADBE261218C00400000 | 2024-06-17 11:17AM EDT | 400.00 | 195.20 | 204.00 | 214.00 | 0.00 | - | 1 | 24 | 50.18% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 410.00 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 44.26% |
| ADBE261218C00420000 | 2024-04-16 1:41PM EDT | 420.00 | 161.48 | 160.00 | 170.00 | 0.00 | - | - | 1 | 37.04% |
| ADBE261218C00430000 | 2024-06-14 9:33AM EDT | 430.00 | 188.90 | 186.00 | 196.00 | 0.00 | - | 3 | 16 | 48.65% |
| ADBE261218C00440000 | 2024-06-18 1:33PM EDT | 440.00 | 184.00 | 181.40 | 190.00 | 0.00 | - | 3 | 6 | 48.09% |
| ADBE261218C00450000 | 2024-06-21 10:58AM EDT | 450.00 | 181.00 | 175.00 | 184.00 | 0.00 | - | 1 | 26 | 47.51% |
| ADBE261218C00460000 | 2024-06-24 10:38AM EDT | 460.00 | 178.50 | 169.00 | 179.00 | 0.00 | - | 1 | 58 | 47.26% |
| ADBE261218C00470000 | 2024-06-20 12:58PM EDT | 470.00 | 169.97 | 164.00 | 174.00 | 0.00 | - | 3 | 24 | 46.98% |
| ADBE261218C00480000 | 2024-06-24 10:01AM EDT | 480.00 | 168.60 | 159.10 | 167.90 | 0.00 | - | 1 | 22 | 46.29% |
| ADBE261218C00490000 | 2024-06-20 10:13AM EDT | 490.00 | 160.00 | 154.00 | 163.00 | 0.00 | - | 1 | 27 | 45.99% |
| ADBE261218C00500000 | 2024-06-20 9:53AM EDT | 500.00 | 157.00 | 149.00 | 158.00 | 0.00 | - | 3 | 87 | 45.63% |
| ADBE261218C00510000 | 2024-06-24 9:38AM EDT | 510.00 | 152.00 | 144.00 | 153.00 | 0.00 | - | 1 | 53 | 45.24% |
| ADBE261218C00520000 | 2024-06-20 1:19PM EDT | 520.00 | 145.00 | 139.00 | 149.00 | 0.00 | - | 2 | 14 | 45.16% |
| ADBE261218C00530000 | 2024-06-20 3:21PM EDT | 530.00 | 136.63 | 134.00 | 144.00 | 0.00 | - | 5 | 16 | 44.72% |
| ADBE261218C00540000 | 2024-05-29 2:28PM EDT | 540.00 | 105.85 | 130.00 | 138.05 | 0.00 | - | 22 | 206 | 43.95% |
| ADBE261218C00550000 | 2024-06-17 9:42AM EDT | 550.00 | 124.00 | 125.50 | 132.00 | 0.00 | - | 1 | 77 | 43.14% |
| ADBE261218C00560000 | 2024-06-14 1:56PM EDT | 560.00 | 125.63 | 121.05 | 130.95 | 0.00 | - | 10 | 16 | 43.87% |
| ADBE261218C00570000 | 2024-06-14 10:43AM EDT | 570.00 | 122.54 | 117.00 | 125.95 | 0.00 | - | 2 | 29 | 43.34% |
| ADBE261218C00580000 | 2024-06-14 10:54AM EDT | 580.00 | 117.44 | 113.00 | 122.00 | 0.00 | - | 9 | 29 | 43.10% |
| ADBE261218C00590000 | 2024-06-17 9:31AM EDT | 590.00 | 111.70 | 109.00 | 118.00 | 0.00 | - | 1 | 12 | 42.83% |
| ADBE261218C00600000 | 2024-06-21 10:46AM EDT | 600.00 | 110.00 | 105.00 | 115.00 | 0.00 | - | 2 | 46 | 42.84% |
| ADBE261218C00610000 | 2024-06-17 9:30AM EDT | 610.00 | 106.00 | 101.00 | 111.00 | 0.00 | - | 1 | 11 | 42.51% |
| ADBE261218C00620000 | 2024-06-06 11:21AM EDT | 620.00 | 74.45 | 98.00 | 107.00 | 0.00 | - | 2 | 32 | 42.17% |
| ADBE261218C00630000 | 2024-06-18 11:10AM EDT | 630.00 | 96.60 | 94.00 | 104.00 | 0.00 | - | 1 | 17 | 42.10% |
| ADBE261218C00640000 | 2024-06-17 9:59AM EDT | 640.00 | 93.00 | 91.00 | 100.00 | 0.00 | - | 1 | 6 | 41.71% |
| ADBE261218C00650000 | 2024-06-18 1:09PM EDT | 650.00 | 92.00 | 87.00 | 97.00 | 0.00 | - | 1 | 8 | 41.59% |
| ADBE261218C00660000 | 2024-06-24 9:45AM EDT | 660.00 | 90.90 | 84.10 | 94.00 | 0.00 | - | 5 | 13 | 41.46% |
| ADBE261218C00670000 | 2024-06-24 12:47PM EDT | 670.00 | 85.00 | 81.05 | 91.00 | 0.00 | - | 1 | 14 | 41.30% |
| ADBE261218C00680000 | 2024-06-14 2:49PM EDT | 680.00 | 83.00 | 78.00 | 88.00 | 0.00 | - | 2 | 29 | 41.12% |
| ADBE261218C00690000 | 2024-05-28 3:44PM EDT | 690.00 | 59.49 | 75.05 | 84.95 | 0.00 | - | 1 | 103 | 40.90% |
| ADBE261218C00700000 | 2024-06-24 1:26PM EDT | 700.00 | 76.78 | 73.00 | 82.00 | 0.00 | - | 1 | 8 | 40.69% |
| ADBE261218C00710000 | 2024-03-15 2:07PM EDT | 710.00 | 66.50 | 51.40 | 60.00 | 0.00 | - | 8 | 8 | 34.57% |
| ADBE261218C00720000 | 2024-02-16 1:56PM EDT | 720.00 | 99.00 | 60.00 | 70.00 | 0.00 | - | 1 | 5 | 38.33% |
| ADBE261218C00730000 | 2024-04-19 2:36PM EDT | 730.00 | 48.32 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| ADBE261218C00740000 | 2024-05-20 12:51PM EDT | 740.00 | 51.62 | 62.00 | 71.00 | 0.00 | - | 2 | 14 | 39.88% |
| ADBE261218C00750000 | 2024-06-13 11:28AM EDT | 750.00 | 41.52 | 61.00 | 69.00 | 0.00 | - | 1 | 30 | 39.86% |
| ADBE261218C00760000 | 2024-04-02 10:53AM EDT | 760.00 | 54.50 | 39.55 | 45.90 | 0.00 | - | - | 1 | 33.04% |
| ADBE261218C00770000 | 2024-05-24 12:33PM EDT | 770.00 | 46.97 | 59.00 | 68.00 | 0.00 | - | 1 | 2 | 40.71% |
| ADBE261218C00780000 | 2024-02-06 12:18PM EDT | 780.00 | 99.28 | 76.00 | 85.00 | 0.00 | - | - | 6 | 46.53% |
| ADBE261218C00790000 | 2024-06-18 1:40PM EDT | 790.00 | 57.10 | 52.00 | 60.00 | 0.00 | - | 4 | 7 | 39.28% |
| ADBE261218C00800000 | 2024-06-14 9:42AM EDT | 800.00 | 55.00 | 50.00 | 57.95 | 0.00 | - | 1 | 6 | 39.15% |
| ADBE261218C00810000 | 2024-02-20 4:21PM EDT | 810.00 | 62.40 | 47.00 | 56.00 | 0.00 | - | 8 | 0 | 39.04% |
| ADBE261218C00820000 | 2024-05-20 12:51PM EDT | 820.00 | 37.68 | 45.00 | 54.00 | 0.00 | - | 2 | 3 | 38.89% |
| ADBE261218C00840000 | 2024-01-30 4:36PM EDT | 840.00 | 92.80 | 62.00 | 72.00 | 0.00 | - | - | 10 | 45.66% |
| ADBE261218C00850000 | 2024-06-14 10:21AM EDT | 850.00 | 45.73 | 41.00 | 49.00 | 0.00 | - | 1 | 2 | 38.67% |
| ADBE261218C00870000 | 2024-06-12 12:42PM EDT | 870.00 | 28.51 | 37.00 | 46.00 | 0.00 | - | 1 | 3 | 38.56% |
| ADBE261218C00900000 | 2024-06-14 9:39AM EDT | 900.00 | 37.71 | 33.05 | 39.00 | 0.00 | - | 2 | 60 | 37.37% |
| ADBE261218C00910000 | 2024-02-27 4:10PM EDT | 910.00 | 49.15 | 30.25 | 40.00 | 0.00 | - | 9 | 10 | 38.15% |
| ADBE261218C00920000 | 2024-06-12 12:42PM EDT | 920.00 | 22.65 | 30.10 | 38.95 | 0.00 | - | 3 | 11 | 38.17% |
| ADBE261218C00930000 | 2024-05-24 3:01PM EDT | 930.00 | 23.60 | 31.15 | 39.95 | 0.00 | - | 3 | 3 | 38.94% |
| ADBE261218C00940000 | 2024-06-21 11:23AM EDT | 940.00 | 32.78 | 27.00 | 37.00 | 0.00 | - | 1 | 93 | 38.24% |
認沽盤範圍2026年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261218P00230000 | 2024-06-17 9:30AM EDT | 230.00 | 5.50 | 2.00 | 10.00 | 0.00 | - | 1 | 9 | 40.75% |
| ADBE261218P00240000 | 2024-06-25 12:01PM EDT | 240.00 | 8.54 | 5.00 | 11.00 | +1.14 | +15.41% | 25 | 12 | 40.00% |
| ADBE261218P00250000 | 2024-06-21 2:11PM EDT | 250.00 | 8.60 | 5.50 | 8.90 | 0.00 | - | 250 | 295 | 36.08% |
| ADBE261218P00260000 | 2024-06-17 10:49AM EDT | 260.00 | 9.00 | 4.00 | 11.00 | 0.00 | - | 2 | 13 | 36.55% |
| ADBE261218P00270000 | 2024-06-18 10:08AM EDT | 270.00 | 10.90 | 8.05 | 10.50 | 0.00 | - | 1 | 52 | 34.47% |
| ADBE261218P00280000 | 2024-06-17 12:09PM EDT | 280.00 | 12.00 | 7.00 | 15.50 | 0.00 | - | 3 | 14 | 37.08% |
| ADBE261218P00290000 | 2024-06-21 11:06AM EDT | 290.00 | 13.50 | 8.00 | 14.85 | 0.00 | - | 1 | 26 | 34.95% |
| ADBE261218P00300000 | 2024-06-20 9:30AM EDT | 300.00 | 12.35 | 10.00 | 15.00 | 0.00 | - | 1 | 40 | 33.50% |
| ADBE261218P00310000 | 2024-06-18 3:52PM EDT | 310.00 | 17.05 | 14.25 | 20.80 | 0.00 | - | 1 | 34 | 35.86% |
| ADBE261218P00320000 | 2024-06-14 9:30AM EDT | 320.00 | 18.92 | 13.00 | 21.35 | 0.00 | - | 2 | 4 | 34.59% |
| ADBE261218P00330000 | 2024-06-14 10:57AM EDT | 330.00 | 20.16 | 15.00 | 22.85 | 0.00 | - | 23 | 19 | 33.90% |
| ADBE261218P00340000 | 2024-06-14 10:57AM EDT | 340.00 | 21.79 | 17.00 | 27.00 | 0.00 | - | 10 | 4 | 34.63% |
| ADBE261218P00350000 | 2024-06-20 12:55PM EDT | 350.00 | 24.54 | 19.00 | 29.00 | 0.00 | - | 1 | 23 | 34.08% |
| ADBE261218P00360000 | 2024-06-21 2:42PM EDT | 360.00 | 24.88 | 22.05 | 31.00 | 0.00 | - | 12 | 44 | 33.50% |
| ADBE261218P00370000 | 2024-06-21 3:40PM EDT | 370.00 | 28.64 | 24.00 | 34.00 | 0.00 | - | 6 | 83 | 33.34% |
| ADBE261218P00380000 | 2024-06-14 10:59AM EDT | 380.00 | 31.38 | 27.00 | 36.00 | 0.00 | - | 5 | 18 | 32.67% |
| ADBE261218P00390000 | 2024-06-21 11:54AM EDT | 390.00 | 34.50 | 29.00 | 39.00 | 0.00 | - | 1 | 29 | 32.40% |
| ADBE261218P00400000 | 2024-06-24 1:22PM EDT | 400.00 | 36.28 | 32.15 | 41.85 | 0.00 | - | 6 | 113 | 32.02% |
| ADBE261218P00410000 | 2024-06-21 9:30AM EDT | 410.00 | 39.08 | 35.00 | 45.00 | 0.00 | - | 7 | 49 | 31.70% |
| ADBE261218P00420000 | 2024-06-24 10:52AM EDT | 420.00 | 41.61 | 38.00 | 47.95 | 0.00 | - | 5 | 23 | 31.26% |
| ADBE261218P00430000 | 2024-06-14 11:03AM EDT | 430.00 | 46.40 | 41.00 | 51.00 | 0.00 | - | 1 | 43 | 30.81% |
| ADBE261218P00440000 | 2024-06-14 12:50PM EDT | 440.00 | 51.00 | 45.00 | 54.95 | 0.00 | - | 1 | 74 | 30.65% |
| ADBE261218P00450000 | 2024-06-25 2:47PM EDT | 450.00 | 53.00 | 48.05 | 57.70 | +2.00 | +3.92% | 1 | 114 | 30.00% |
| ADBE261218P00460000 | 2024-06-20 1:54PM EDT | 460.00 | 60.00 | 52.00 | 62.00 | 0.00 | - | 1 | 72 | 29.87% |
| ADBE261218P00470000 | 2024-06-17 2:14PM EDT | 470.00 | 63.01 | 56.00 | 66.00 | 0.00 | - | 1 | 29 | 29.57% |
| ADBE261218P00480000 | 2024-06-24 12:51PM EDT | 480.00 | 62.72 | 60.00 | 69.95 | 0.00 | - | 11 | 57 | 29.21% |
| ADBE261218P00490000 | 2024-06-18 11:13AM EDT | 490.00 | 70.90 | 64.00 | 74.00 | 0.00 | - | 3 | 65 | 28.83% |
| ADBE261218P00500000 | 2024-06-14 12:38PM EDT | 500.00 | 77.00 | 68.00 | 78.00 | 0.00 | - | 3 | 65 | 28.40% |
| ADBE261218P00510000 | 2024-06-17 11:12AM EDT | 510.00 | 86.22 | 73.00 | 82.00 | 0.00 | - | 1 | 38 | 27.93% |
| ADBE261218P00520000 | 2024-06-17 9:33AM EDT | 520.00 | 85.97 | 77.00 | 87.00 | 0.00 | - | 1 | 34 | 27.72% |
| ADBE261218P00530000 | 2024-06-14 3:43PM EDT | 530.00 | 88.40 | 82.00 | 92.00 | 0.00 | - | 7 | 21 | 27.46% |
| ADBE261218P00540000 | 2024-04-24 2:07PM EDT | 540.00 | 110.04 | 110.10 | 119.90 | 0.00 | - | 20 | 44 | 34.20% |
| ADBE261218P00550000 | 2024-06-14 9:49AM EDT | 550.00 | 97.19 | 92.00 | 102.00 | 0.00 | - | 1 | 19 | 26.81% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 560.00 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 31.57% |
| ADBE261218P00570000 | 2024-06-14 9:32AM EDT | 570.00 | 109.00 | 102.00 | 112.00 | 0.00 | - | 1 | 70 | 25.98% |
| ADBE261218P00580000 | 2024-04-12 1:03PM EDT | 580.00 | 143.00 | 129.00 | 138.00 | 0.00 | - | 1 | 3 | 31.83% |
| ADBE261218P00600000 | 2024-06-21 1:37PM EDT | 600.00 | 123.00 | 119.00 | 129.00 | 0.00 | - | 1 | 98 | 24.97% |
| ADBE261218P00610000 | 2024-05-29 9:33AM EDT | 610.00 | 156.55 | 125.00 | 135.00 | 0.00 | - | 1 | 16 | 24.64% |
| ADBE261218P00620000 | 2024-05-20 12:51PM EDT | 620.00 | 163.96 | 134.00 | 144.00 | 0.00 | - | - | 2 | 25.19% |
| ADBE261218P00630000 | 2024-06-07 11:01AM EDT | 630.00 | 182.03 | 138.00 | 147.00 | 0.00 | - | 2 | 20 | 23.83% |
| ADBE261218P00640000 | 2024-06-14 10:01AM EDT | 640.00 | 150.94 | 144.00 | 154.00 | 0.00 | - | 1 | 1 | 23.66% |
| ADBE261218P00650000 | 2024-06-14 10:01AM EDT | 650.00 | 157.74 | 151.30 | 160.00 | 0.00 | - | 1 | 1 | 23.12% |
| ADBE261218P00660000 | 2024-03-15 12:51PM EDT | 660.00 | 192.18 | 193.05 | 202.90 | 0.00 | - | 1 | 2 | 34.16% |
| ADBE261218P00700000 | 2024-05-24 2:08PM EDT | 700.00 | 227.10 | 182.00 | 191.00 | 0.00 | - | 1 | 14 | 19.60% |
| ADBE261218P00720000 | 2024-06-03 10:46AM EDT | 720.00 | 276.00 | 201.00 | 211.00 | 0.00 | - | 1 | 1 | 20.72% |
| ADBE261218P00730000 | 2024-01-30 4:36PM EDT | 730.00 | 159.05 | 195.00 | 204.00 | 0.00 | - | - | 10 | 10.71% |
| ADBE261218P00740000 | 2024-04-02 9:54AM EDT | 740.00 | 251.25 | 265.00 | 274.00 | 0.00 | - | 3 | 2 | 36.78% |
| ADBE261218P00750000 | 2024-05-16 3:44PM EDT | 750.00 | 270.00 | 227.00 | 237.00 | 0.00 | - | 1 | 2 | 20.52% |
| ADBE261218P00790000 | 2024-06-18 1:39PM EDT | 790.00 | 265.59 | 260.00 | 269.00 | 0.00 | - | - | 4 | 17.87% |
| ADBE261218P00930000 | 2024-02-29 12:10PM EDT | 930.00 | 370.74 | 420.00 | 430.00 | 0.00 | - | 1 | 0 | 33.97% |
| ADBE261218P00940000 | 2024-02-12 2:38PM EDT | 940.00 | 327.00 | 364.00 | 374.00 | 0.00 | - | - | 0 | 0.00% |
