拍板:450.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00450000 | 2024-05-01 3:27PM EDT | 2024-05-10 | 28.79 | 42.60 | 49.15 | 0.00 | - | 12 | 8 | 58.47% |
| ADBE240517C00450000 | 2024-05-06 12:03PM EDT | 2024-05-17 | 44.73 | 44.55 | 48.40 | 0.00 | - | 1 | 63 | 52.49% |
| ADBE240524C00450000 | 2024-04-26 2:37PM EDT | 2024-05-24 | 33.50 | 45.65 | 49.65 | 0.00 | - | 1 | 1 | 45.92% |
| ADBE240531C00450000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 47.10 | 46.95 | 50.20 | 0.00 | - | 1 | 303 | 40.67% |
| ADBE240607C00450000 | 2024-05-02 12:46PM EDT | 2024-06-07 | 31.23 | 48.00 | 50.15 | 0.00 | - | 2 | 9 | 35.81% |
| ADBE240621C00450000 | 2024-05-06 11:26AM EDT | 2024-06-21 | 54.50 | 54.95 | 56.45 | 0.00 | - | 7 | 369 | 42.41% |
| ADBE240719C00450000 | 2024-05-06 3:25PM EDT | 2024-07-19 | 59.20 | 60.05 | 61.00 | 0.00 | - | 3 | 45 | 39.81% |
| ADBE240816C00450000 | 2024-04-29 2:32PM EDT | 2024-08-16 | 50.50 | 64.50 | 65.60 | 0.00 | - | 6 | 12 | 39.16% |
| ADBE240920C00450000 | 2024-04-19 11:15AM EDT | 2024-09-20 | 57.50 | 71.95 | 73.00 | 0.00 | - | 4 | 35 | 40.84% |
| ADBE241018C00450000 | 2024-04-17 11:01AM EDT | 2024-10-18 | 65.35 | 76.00 | 77.20 | 0.00 | - | 6 | 19 | 40.79% |
| ADBE241220C00450000 | 2024-04-10 11:06AM EDT | 2024-12-20 | 82.95 | 85.30 | 87.55 | 0.00 | - | 1 | 24 | 42.09% |
| ADBE250117C00450000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 88.75 | 88.85 | 90.80 | 0.00 | - | 3 | 462 | 41.90% |
| ADBE250321C00450000 | 2024-04-04 2:22PM EDT | 2025-03-21 | 101.00 | 91.65 | 93.55 | 0.00 | - | 2 | 11 | 39.17% |
| ADBE250620C00450000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 90.75 | 106.85 | 109.65 | 0.00 | - | 1 | 22 | 43.02% |
| ADBE260116C00450000 | 2024-04-19 12:57PM EDT | 2026-01-16 | 111.35 | 127.90 | 131.55 | 0.00 | - | 1 | 15 | 44.37% |
| ADBE260618C00450000 | 2024-04-19 2:42PM EDT | 2026-06-18 | 123.00 | 138.80 | 146.70 | 0.00 | - | 1 | 0 | 45.61% |
| ADBE261218C00450000 | 2024-04-19 11:57AM EDT | 2026-12-18 | 139.37 | 153.05 | 160.45 | 0.00 | - | 2 | 8 | 45.85% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00450000 | 2024-05-07 9:47AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.23 | +0.03 | +42.86% | 17 | 331 | 47.02% |
| ADBE240517P00450000 | 2024-05-07 11:02AM EDT | 2024-05-17 | 0.30 | 0.27 | 0.47 | -0.17 | -36.17% | 61 | 3,419 | 32.20% |
| ADBE240524P00450000 | 2024-05-06 3:48PM EDT | 2024-05-24 | 0.85 | 0.75 | 0.90 | -0.18 | -17.48% | 11 | 87 | 28.83% |
| ADBE240531P00450000 | 2024-05-07 10:11AM EDT | 2024-05-31 | 1.49 | 1.17 | 1.46 | -0.07 | -4.49% | 4 | 68 | 27.53% |
| ADBE240607P00450000 | 2024-05-07 11:14AM EDT | 2024-06-07 | 2.20 | 2.04 | 2.29 | -0.23 | -9.47% | 60 | 102 | 27.56% |
| ADBE240614P00450000 | 2024-05-07 10:15AM EDT | 2024-06-14 | 7.25 | 6.75 | 7.50 | -0.35 | -4.61% | 8 | 32 | 38.17% |
| ADBE240621P00450000 | 2024-05-07 10:50AM EDT | 2024-06-21 | 7.87 | 7.95 | 8.20 | -0.68 | -7.95% | 28 | 2,128 | 36.53% |
| ADBE240719P00450000 | 2024-05-07 11:11AM EDT | 2024-07-19 | 10.57 | 10.60 | 11.10 | -0.61 | -5.46% | 2 | 1,405 | 33.15% |
| ADBE240816P00450000 | 2024-05-07 10:30AM EDT | 2024-08-16 | 13.30 | 13.20 | 13.55 | -0.50 | -3.62% | 7 | 603 | 31.21% |
| ADBE240920P00450000 | 2024-05-07 9:45AM EDT | 2024-09-20 | 19.55 | 18.05 | 18.70 | +0.70 | +3.71% | 1 | 1,753 | 32.09% |
| ADBE241018P00450000 | 2024-05-06 10:35AM EDT | 2024-10-18 | 21.55 | 20.55 | 21.10 | 0.00 | - | 2 | 559 | 31.37% |
| ADBE241220P00450000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 27.70 | 26.70 | 27.55 | 0.00 | - | 6 | 255 | 31.45% |
| ADBE250117P00450000 | 2024-05-07 10:41AM EDT | 2025-01-17 | 28.76 | 28.50 | 29.00 | -0.79 | -2.67% | 1 | 1,511 | 30.67% |
| ADBE250321P00450000 | 2024-05-06 12:16PM EDT | 2025-03-21 | 33.70 | 32.65 | 33.45 | 0.00 | - | 18 | 160 | 30.20% |
| ADBE250620P00450000 | 2024-04-29 2:26PM EDT | 2025-06-20 | 45.00 | 37.90 | 39.00 | 0.00 | - | 6 | 377 | 29.60% |
| ADBE260116P00450000 | 2024-05-06 12:31PM EDT | 2026-01-16 | 50.00 | 48.25 | 50.55 | 0.00 | - | 1 | 365 | 29.04% |
| ADBE261218P00450000 | 2024-05-01 3:55PM EDT | 2026-12-18 | 68.05 | 59.75 | 63.60 | 0.00 | - | 1 | 127 | 27.89% |
