拍板:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00490000 | 2024-05-07 2:57PM EDT | 2024-05-10 | 7.00 | 5.95 | 6.35 | -0.85 | -10.83% | 106 | 387 | 28.91% |
| ADBE240517C00490000 | 2024-05-07 3:51PM EDT | 2024-05-17 | 10.15 | 8.40 | 10.20 | -1.20 | -10.57% | 48 | 533 | 27.81% |
| ADBE240524C00490000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 12.99 | 11.80 | 14.50 | -1.29 | -9.03% | 9 | 113 | 31.54% |
| ADBE240531C00490000 | 2024-05-07 3:49PM EDT | 2024-05-31 | 15.67 | 13.40 | 15.35 | -0.33 | -2.06% | 8 | 180 | 28.24% |
| ADBE240607C00490000 | 2024-05-07 12:10PM EDT | 2024-06-07 | 18.59 | 16.55 | 18.30 | -0.06 | -0.32% | 15 | 40 | 30.02% |
| ADBE240621C00490000 | 2024-05-07 3:51PM EDT | 2024-06-21 | 28.45 | 27.55 | 28.05 | -0.50 | -1.73% | 40 | 963 | 39.13% |
| ADBE240719C00490000 | 2024-05-07 2:46PM EDT | 2024-07-19 | 33.95 | 32.55 | 33.00 | -0.30 | -0.88% | 29 | 309 | 36.39% |
| ADBE240816C00490000 | 2024-05-07 10:03AM EDT | 2024-08-16 | 39.20 | 37.65 | 38.90 | +0.37 | +0.95% | 3 | 106 | 36.68% |
| ADBE240920C00490000 | 2024-05-07 3:28PM EDT | 2024-09-20 | 47.40 | 45.25 | 48.30 | +0.25 | +0.53% | 1 | 160 | 39.52% |
| ADBE241018C00490000 | 2024-05-07 10:54AM EDT | 2024-10-18 | 52.50 | 50.30 | 51.05 | +0.88 | +1.70% | 5 | 357 | 38.09% |
| ADBE241220C00490000 | 2024-05-06 12:10PM EDT | 2024-12-20 | 62.70 | 60.90 | 62.20 | 0.00 | - | 2 | 34 | 39.67% |
| ADBE250117C00490000 | 2024-05-07 3:09PM EDT | 2025-01-17 | 66.70 | 63.75 | 65.60 | +1.70 | +2.62% | 3 | 249 | 39.53% |
| ADBE250321C00490000 | 2024-05-07 10:08AM EDT | 2025-03-21 | 75.77 | 72.70 | 76.05 | -0.23 | -0.30% | 8 | 37 | 41.20% |
| ADBE250620C00490000 | 2024-05-07 9:40AM EDT | 2025-06-20 | 86.20 | 83.30 | 86.25 | +0.38 | +0.44% | 1 | 79 | 41.35% |
| ADBE260116C00490000 | 2024-05-06 3:37PM EDT | 2026-01-16 | 107.00 | 105.35 | 108.80 | 0.00 | - | 1 | 34 | 42.73% |
| ADBE261218C00490000 | 2024-05-07 3:34PM EDT | 2026-12-18 | 136.60 | 130.05 | 138.95 | +0.60 | +0.44% | 2 | 29 | 44.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00490000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 3.50 | 3.45 | 3.75 | -0.40 | -10.26% | 133 | 375 | 27.03% |
| ADBE240517P00490000 | 2024-05-07 3:31PM EDT | 2024-05-17 | 6.95 | 6.65 | 7.20 | -0.10 | -1.42% | 61 | 503 | 25.55% |
| ADBE240524P00490000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 9.00 | 8.80 | 9.80 | -0.80 | -8.16% | 18 | 46 | 25.78% |
| ADBE240531P00490000 | 2024-05-07 10:17AM EDT | 2024-05-31 | 9.68 | 10.30 | 11.80 | -1.45 | -13.03% | 12 | 38 | 25.69% |
| ADBE240607P00490000 | 2024-05-07 3:37PM EDT | 2024-06-07 | 11.92 | 11.70 | 13.55 | -0.68 | -5.40% | 14 | 33 | 25.68% |
| ADBE240614P00490000 | 2024-05-07 2:29PM EDT | 2024-06-14 | 20.74 | 20.50 | 22.05 | -0.24 | -1.14% | 9 | 26 | 36.67% |
| ADBE240621P00490000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 22.03 | 21.95 | 22.70 | +0.13 | +0.59% | 375 | 1,786 | 34.65% |
| ADBE240719P00490000 | 2024-05-07 2:43PM EDT | 2024-07-19 | 24.90 | 25.30 | 25.75 | -1.04 | -4.01% | 35 | 752 | 30.70% |
| ADBE240816P00490000 | 2024-05-07 11:28AM EDT | 2024-08-16 | 27.55 | 28.45 | 28.95 | -1.30 | -4.51% | 31 | 336 | 29.21% |
| ADBE240920P00490000 | 2024-05-02 10:22AM EDT | 2024-09-20 | 44.85 | 34.15 | 35.05 | 0.00 | - | 6 | 85 | 30.30% |
| ADBE241018P00490000 | 2024-05-07 2:27PM EDT | 2024-10-18 | 36.50 | 36.75 | 37.90 | -0.40 | -1.08% | 4 | 214 | 29.77% |
| ADBE241220P00490000 | 2024-05-07 9:30AM EDT | 2024-12-20 | 44.00 | 43.20 | 46.15 | -0.13 | -0.29% | 1 | 139 | 30.68% |
| ADBE250117P00490000 | 2024-05-07 10:07AM EDT | 2025-01-17 | 45.00 | 44.00 | 46.95 | -0.68 | -1.49% | 8 | 3,279 | 29.44% |
| ADBE250321P00490000 | 2024-05-01 1:42PM EDT | 2025-03-21 | 61.55 | 49.75 | 54.95 | 0.00 | - | 2 | 135 | 30.78% |
| ADBE250620P00490000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 58.67 | 54.85 | 58.95 | 0.00 | - | 1 | 319 | 29.10% |
| ADBE260116P00490000 | 2024-04-30 10:05AM EDT | 2026-01-16 | 75.44 | 65.95 | 68.85 | 0.00 | - | 1 | 136 | 27.59% |
| ADBE260618P00490000 | 2024-05-06 3:55PM EDT | 2026-06-18 | 72.50 | 71.30 | 78.00 | 0.00 | - | 1 | 13 | 27.98% |
| ADBE261218P00490000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 83.47 | 75.00 | 84.00 | 0.00 | - | 10 | 59 | 27.10% |
