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
2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 1 | 2 |
| 190.19 | 0.00 | - | 1 | 1 | 280.00 | 0.12 | 0.00 | - | - | 2 |
| - | - | - | - | - | 285.00 | 0.01 | -0.04 | -80.00% | 100 | 30 |
| 175.33 | 0.00 | - | 1 | 1 | 290.00 | 0.04 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 115 | 117 |
| - | - | - | - | - | 300.00 | 0.11 | +0.10 | +1,000.00% | 1 | 55 |
| - | - | - | - | - | 305.00 | 0.05 | 0.00 | - | - | 8 |
| 164.85 | 0.00 | - | 1 | 5 | 310.00 | 0.01 | -0.03 | -75.00% | 20 | 24 |
| - | - | - | - | - | 315.00 | 0.05 | 0.00 | - | 8 | 29 |
| - | - | - | - | - | 320.00 | 0.27 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 325.00 | 0.52 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 330.00 | 0.49 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 335.00 | 0.20 | 0.00 | - | - | 1 |
| 145.76 | 0.00 | - | 1 | 4 | 340.00 | 0.32 | 0.00 | - | 1 | 9 |
| 118.08 | 0.00 | - | 1 | 1 | 345.00 | 0.45 | 0.00 | - | 18 | 27 |
| 134.24 | 0.00 | - | 2 | 2 | 350.00 | 0.02 | -0.30 | -93.75% | 10 | 38 |
| - | - | - | - | - | 355.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 360.00 | 0.10 | 0.00 | - | 4 | 60 |
| - | - | - | - | - | 365.00 | 0.03 | -0.18 | -85.71% | 5 | 52 |
| - | - | - | - | - | 370.00 | 0.03 | +0.02 | +200.00% | 10 | 2 |
| - | - | - | - | - | 375.00 | 0.05 | -0.01 | -16.67% | 2 | 41 |
| 108.00 | +11.36 | +11.75% | 15 | 1 | 380.00 | 0.08 | -0.03 | -27.27% | 1 | 134 |
| - | - | - | - | - | 385.00 | 0.07 | 0.00 | - | 4 | 13 |
| 121.82 | 0.00 | - | 1 | 1 | 390.00 | 0.12 | 0.00 | - | 1 | 99 |
| 72.10 | 0.00 | - | 1 | 1 | 395.00 | 0.08 | -0.14 | -63.64% | 1 | 35 |
| 87.00 | 0.00 | - | 1 | 332 | 400.00 | 0.15 | -0.22 | -59.46% | 20 | 523 |
| 88.95 | 0.00 | - | 3 | 3 | 405.00 | 0.05 | +0.01 | +25.00% | 2 | 224 |
| 83.18 | 0.00 | - | - | 11 | 410.00 | 0.12 | -0.03 | -20.00% | 11 | 765 |
| 65.15 | 0.00 | - | 2 | 7 | 415.00 | 0.16 | +0.02 | +14.29% | 18 | 484 |
| 63.02 | +13.33 | +26.83% | 1 | 2 | 420.00 | 0.13 | -0.04 | -23.53% | 23 | 363 |
| 47.50 | 0.00 | - | 1 | 124 | 425.00 | 0.20 | +0.01 | +5.26% | 22 | 1,048 |
| 54.77 | +6.72 | +13.99% | 3 | 7 | 430.00 | 0.14 | -0.12 | -46.15% | 790 | 2,125 |
| 47.45 | +0.40 | +0.85% | 3 | 3 | 435.00 | 0.17 | -0.17 | -50.00% | 5 | 836 |
| 55.00 | +24.10 | +77.99% | 9 | 10 | 440.00 | 0.34 | -0.14 | -29.17% | 659 | 1,795 |
| 36.70 | -2.30 | -5.90% | 26 | 44 | 445.00 | 0.47 | -0.16 | -25.40% | 654 | 795 |
| 34.70 | -1.20 | -3.34% | 10 | 33 | 450.00 | 0.64 | -0.24 | -27.27% | 788 | 3,390 |
| 30.75 | 0.00 | - | 6 | 58 | 455.00 | 0.96 | -0.29 | -23.20% | 53 | 1,013 |
| - | - | - | - | - | 457.50 | 1.22 | +0.32 | +35.56% | 268 | 167 |
| 23.00 | +6.40 | +38.55% | 13 | 366 | 460.00 | 1.30 | -0.58 | -30.85% | 228 | 872 |
| - | - | - | - | - | 462.50 | 1.81 | +0.55 | +43.65% | 94 | 30 |
| 19.40 | -5.60 | -22.40% | 44 | 191 | 465.00 | 1.85 | -0.76 | -29.12% | 155 | 477 |
| - | - | - | - | - | 467.50 | 2.53 | +0.59 | +30.41% | 311 | 161 |
| 16.60 | -3.75 | -18.43% | 21 | 498 | 470.00 | 2.88 | -0.67 | -18.87% | 687 | 1,017 |
| 14.00 | -4.80 | -25.53% | 55 | 140 | 472.50 | 3.45 | -0.78 | -18.44% | 564 | 122 |
| 11.19 | -5.76 | -33.98% | 80 | 673 | 475.00 | 4.15 | -0.75 | -15.31% | 530 | 806 |
| 9.75 | -5.57 | -36.36% | 71 | 415 | 477.50 | 5.46 | -0.39 | -6.67% | 245 | 240 |
| 8.90 | -4.95 | -35.74% | 363 | 1,372 | 480.00 | 6.00 | -0.75 | -11.11% | 1,065 | 1,310 |
| 7.65 | -4.60 | -37.55% | 333 | 286 | 482.50 | 7.05 | -0.45 | -6.00% | 301 | 270 |
| 6.15 | -4.66 | -43.11% | 566 | 1,006 | 485.00 | 8.10 | -0.55 | -6.36% | 330 | 1,744 |
| 4.80 | -4.90 | -50.52% | 294 | 340 | 487.50 | 10.55 | +0.45 | +4.46% | 232 | 161 |
| 4.26 | -4.24 | -49.88% | 602 | 572 | 490.00 | 9.95 | -1.45 | -12.72% | 74 | 477 |
| 3.08 | -4.17 | -57.52% | 302 | 519 | 492.50 | 13.94 | +0.99 | +7.64% | 18 | 154 |
| 2.90 | -3.45 | -54.33% | 326 | 1,234 | 495.00 | 15.68 | +1.63 | +11.60% | 19 | 686 |
| 2.35 | -0.25 | -9.62% | 255 | 195 | 497.50 | 17.92 | +1.04 | +6.16% | 1 | 166 |
| 1.80 | -3.05 | -62.89% | 693 | 2,034 | 500.00 | 18.84 | +2.24 | +13.49% | 24 | 931 |
| 1.44 | -0.02 | -1.37% | 237 | 71 | 502.50 | 11.35 | 0.00 | - | - | 18 |
| 1.14 | -2.23 | -66.17% | 284 | 999 | 505.00 | 21.85 | +0.22 | +1.02% | 4 | 459 |
| 0.64 | -1.86 | -74.40% | 253 | 2,041 | 510.00 | 25.50 | +0.27 | +1.07% | 7 | 382 |
| 0.38 | -1.21 | -76.10% | 110 | 1,651 | 515.00 | 33.80 | -0.75 | -2.17% | 50 | 249 |
| 0.24 | -0.93 | -79.49% | 612 | 1,935 | 520.00 | 34.90 | -3.72 | -9.63% | 2 | 231 |
| 0.18 | -0.69 | -79.31% | 16 | 586 | 525.00 | 40.86 | +0.88 | +2.20% | 163 | 54 |
| 0.18 | -0.44 | -70.97% | 26 | 1,048 | 530.00 | 50.25 | -5.72 | -10.22% | 70 | 7 |
| 0.08 | -0.30 | -78.95% | 26 | 460 | 535.00 | 51.91 | -9.79 | -15.87% | 2 | 6 |
| 0.12 | -0.09 | -42.86% | 4 | 1,288 | 540.00 | 58.05 | +4.06 | +7.52% | 76 | 13 |
| 0.08 | -0.09 | -52.94% | 4 | 491 | 545.00 | 61.92 | -10.03 | -13.94% | 1 | 2 |
| 0.09 | -0.12 | -57.14% | 13 | 1,151 | 550.00 | 64.30 | +0.68 | +1.07% | 70 | 10 |
| 0.13 | -0.04 | -23.53% | 1 | 549 | 555.00 | 71.00 | +2.17 | +3.15% | 39 | 9 |
| 0.05 | -0.07 | -58.33% | 8 | 593 | 560.00 | 77.03 | +3.63 | +4.95% | 3 | 4 |
| 0.05 | -0.03 | -37.50% | 11 | 204 | 565.00 | 81.20 | +2.78 | +3.55% | 117 | 15 |
| 0.19 | +0.16 | +533.33% | 1 | 365 | 570.00 | 87.52 | -6.55 | -6.96% | 2 | 2 |
| 0.05 | -0.07 | -58.33% | 9 | 308 | 575.00 | 93.66 | +5.26 | +5.95% | 4 | 4 |
| 0.10 | -0.03 | -23.08% | 8 | 229 | 580.00 | 98.68 | +5.26 | +5.63% | 98 | 10 |
| 0.03 | -0.02 | -40.00% | 217 | 127 | 585.00 | 109.12 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 2 | 244 | 590.00 | 101.91 | -12.28 | -10.75% | 11 | 2 |
| 0.13 | 0.00 | - | 1 | 305 | 595.00 | 113.50 | +4.62 | +4.24% | 97 | 11 |
| 0.04 | -0.02 | -33.33% | 7 | 1,923 | 600.00 | 124.27 | 0.00 | - | 2 | 2 |
| 0.01 | -0.05 | -83.33% | 4 | 93 | 605.00 | 123.00 | +4.05 | +3.40% | 70 | 10 |
| 0.15 | -0.11 | -42.31% | 8 | 134 | 610.00 | 126.10 | 0.00 | - | 673 | 0 |
| 0.23 | +0.19 | +475.00% | 1 | 451 | 615.00 | 133.49 | -5.41 | -3.89% | 1 | 2 |
| 0.27 | +0.26 | +2,600.00% | 10 | 303 | 620.00 | 137.33 | +2.86 | +2.13% | 51 | 9 |
| 0.01 | -0.34 | -97.14% | 2 | 298 | 625.00 | 149.15 | 0.00 | - | 9 | 0 |
| 0.01 | -0.01 | -50.00% | 5 | 289 | 630.00 | 147.46 | +5.26 | +3.70% | 24 | 7 |
| 0.05 | 0.00 | - | 2 | 77 | 635.00 | 141.80 | -21.00 | -12.90% | 7 | 0 |
| 0.01 | -0.03 | -75.00% | 12 | 118 | 640.00 | 139.73 | 0.00 | - | 2 | 0 |
| 0.01 | -0.08 | -88.89% | 8 | 116 | 645.00 | 140.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 339 | 650.00 | 139.85 | 0.00 | - | 2 | 0 |
| 0.28 | +0.21 | +300.00% | 3 | 88 | 655.00 | 57.45 | 0.00 | - | 1 | 23 |
| 0.13 | 0.00 | - | 3 | 69 | 660.00 | 104.38 | 0.00 | - | 5 | 0 |
| 0.11 | 0.00 | - | 1 | 26 | 665.00 | 182.80 | +4.45 | +2.50% | 1 | 0 |
| 0.72 | 0.00 | - | 1 | 472 | 670.00 | 60.80 | 0.00 | - | 6 | 8 |
| 0.32 | +0.03 | +10.34% | 2 | 94 | 675.00 | - | - | - | - | - |
| 0.01 | -0.06 | -85.71% | 15 | 105 | 680.00 | 105.31 | 0.00 | - | - | 0 |
| 7.50 | 0.00 | - | 2 | 19 | 685.00 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 1 | 523 | 690.00 | 182.63 | 0.00 | - | 52 | 0 |
| 0.01 | -0.32 | -96.97% | 10 | 24 | 695.00 | - | - | - | - | - |
| 0.01 | -0.12 | -92.31% | 2 | 242 | 700.00 | 134.15 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 4 | 7 | 705.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 1 | 61 | 710.00 | 222.01 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 2 | 16 | 715.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 81 | 720.00 | 225.50 | 0.00 | - | 1 | 0 |
| 3.65 | 0.00 | - | 3 | 18 | 725.00 | 217.80 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 154 | 730.00 | 222.00 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 62 | 735.00 | 227.42 | 0.00 | - | - | 0 |
| 0.65 | 0.00 | - | 6 | 326 | 740.00 | 232.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 210 | 745.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 199 | 750.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 15 | 755.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 6 | 28 | 760.00 | 186.87 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 6 | 765.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 10 | 68 | 770.00 | 191.74 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 10 | 27 | 775.00 | 154.45 | 0.00 | - | - | 0 |
| 1.32 | 0.00 | - | 3 | 104 | 780.00 | 159.35 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 15 | 785.00 | 204.64 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 78 | 790.00 | 209.73 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 9 | 246 | 800.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 3 | 3 | 805.00 | - | - | - | - | - |
| 2.99 | 0.00 | - | 1 | 15 | 810.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 10 | 33 | 820.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 1 | 825.00 | - | - | - | - | - |
| 1.74 | 0.00 | - | - | 1 | 830.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 3 | 3 | 835.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 10 | 840.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 35 | 850.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 7 | 860.00 | 285.97 | 0.00 | - | 2 | 0 |
| 1.20 | 0.00 | - | - | 2 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 6 | 880.00 | 391.82 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 17 | 140 | 900.00 | 411.91 | 0.00 | - | 8 | 0 |
| 0.26 | 0.00 | - | 1 | 2 | 920.00 | 431.11 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 16 | 76 | 940.00 | 451.83 | 0.00 | - | - | 0 |
