拍板:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00540000 | 2024-05-06 10:38AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.65 | 0.00 | - | 7 | 11 | 54.52% |
| ADBE240517C00540000 | 2024-05-07 3:06PM EDT | 2024-05-17 | 0.24 | 0.24 | 0.38 | -0.11 | -31.43% | 118 | 1,180 | 29.64% |
| ADBE240524C00540000 | 2024-05-07 11:24AM EDT | 2024-05-24 | 1.00 | 0.72 | 0.95 | +0.16 | +19.05% | 5 | 41 | 27.91% |
| ADBE240531C00540000 | 2024-05-07 1:33PM EDT | 2024-05-31 | 1.70 | 1.28 | 1.62 | +0.06 | +3.66% | 18 | 66 | 26.98% |
| ADBE240607C00540000 | 2024-05-07 11:59AM EDT | 2024-06-07 | 2.86 | 2.24 | 2.69 | +0.12 | +4.38% | 1 | 113 | 27.54% |
| ADBE240614C00540000 | 2024-05-07 3:03PM EDT | 2024-06-14 | 8.79 | 8.55 | 9.20 | +0.19 | +2.21% | 3 | 8 | 39.43% |
| ADBE240621C00540000 | 2024-05-07 11:35AM EDT | 2024-06-21 | 10.30 | 9.60 | 9.90 | +0.31 | +3.10% | 27 | 560 | 37.54% |
| ADBE240719C00540000 | 2024-05-07 12:51PM EDT | 2024-07-19 | 14.03 | 13.05 | 13.70 | +0.05 | +0.36% | 2 | 151 | 34.65% |
| ADBE240816C00540000 | 2024-05-07 2:36PM EDT | 2024-08-16 | 17.65 | 17.40 | 18.15 | -0.60 | -3.29% | 13 | 351 | 34.29% |
| ADBE240920C00540000 | 2024-05-06 11:10AM EDT | 2024-09-20 | 26.45 | 25.15 | 25.95 | 0.00 | - | 182 | 259 | 36.50% |
| ADBE241018C00540000 | 2024-04-30 11:34AM EDT | 2024-10-18 | 21.13 | 29.00 | 29.70 | 0.00 | - | 1 | 109 | 36.21% |
| ADBE241220C00540000 | 2024-05-02 2:53PM EDT | 2024-12-20 | 32.70 | 39.45 | 40.15 | 0.00 | - | 1 | 175 | 37.69% |
| ADBE250117C00540000 | 2024-05-07 11:25AM EDT | 2025-01-17 | 44.33 | 43.00 | 43.70 | +5.98 | +15.59% | 4 | 489 | 37.75% |
| ADBE250321C00540000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 47.00 | 51.35 | 54.10 | 0.00 | - | 1 | 40 | 39.51% |
| ADBE250620C00540000 | 2024-05-07 9:45AM EDT | 2025-06-20 | 60.98 | 60.60 | 67.10 | +0.18 | +0.30% | 5 | 176 | 41.09% |
| ADBE260116C00540000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 78.08 | 83.90 | 86.10 | 0.00 | - | 1 | 271 | 40.85% |
| ADBE261218C00540000 | 2024-04-29 3:58PM EDT | 2026-12-18 | 101.50 | 111.00 | 117.95 | 0.00 | - | 7 | 206 | 43.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 2024-05-10 | 63.65 | 42.00 | 49.40 | 0.00 | - | 1 | 0 | 67.99% |
| ADBE240517P00540000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 53.99 | 43.55 | 48.35 | 0.00 | - | 53 | 13 | 32.57% |
| ADBE240524P00540000 | 2024-05-07 12:18PM EDT | 2024-05-24 | 44.75 | 43.50 | 48.35 | -31.35 | -41.20% | 3 | 0 | 25.48% |
| ADBE240531P00540000 | 2024-05-03 10:20AM EDT | 2024-05-31 | 60.00 | 45.25 | 48.30 | 0.00 | - | 1 | 1 | 21.27% |
| ADBE240621P00540000 | 2024-05-07 2:30PM EDT | 2024-06-21 | 53.00 | 51.80 | 52.90 | -0.85 | -1.58% | 4 | 762 | 28.67% |
| ADBE240719P00540000 | 2024-05-06 2:58PM EDT | 2024-07-19 | 55.36 | 54.30 | 56.60 | 0.00 | - | 2 | 53 | 28.18% |
| ADBE240816P00540000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 65.90 | 56.30 | 57.75 | 0.00 | - | 1 | 60 | 25.37% |
| ADBE240920P00540000 | 2024-05-07 10:33AM EDT | 2024-09-20 | 61.95 | 61.15 | 62.70 | -6.45 | -9.43% | 2 | 187 | 26.68% |
| ADBE241018P00540000 | 2024-04-10 3:18PM EDT | 2024-10-18 | 71.00 | 62.70 | 65.15 | 0.00 | - | 1 | 14 | 26.37% |
| ADBE241220P00540000 | 2024-04-22 2:17PM EDT | 2024-12-20 | 87.41 | 69.20 | 71.35 | 0.00 | - | 1 | 130 | 26.74% |
| ADBE250117P00540000 | 2024-05-02 11:28AM EDT | 2025-01-17 | 85.98 | 71.35 | 72.95 | 0.00 | - | 9 | 327 | 26.26% |
| ADBE250321P00540000 | 2024-05-06 9:51AM EDT | 2025-03-21 | 77.65 | 75.70 | 77.65 | 0.00 | - | 1 | 80 | 26.19% |
| ADBE250620P00540000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 98.53 | 78.90 | 82.45 | 0.00 | - | 30 | 148 | 25.47% |
| ADBE260116P00540000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 105.34 | 91.35 | 93.55 | 0.00 | - | 5 | 18 | 25.12% |
| ADBE261218P00540000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 110.04 | 100.15 | 107.15 | 0.00 | - | 20 | 44 | 24.53% |
