拍板:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00560000 | 2024-05-03 10:05AM EDT | 2024-05-10 | 0.36 | 0.01 | 0.59 | 0.00 | - | 1 | 11 | 59.47% |
| ADBE240517C00560000 | 2024-05-06 11:04AM EDT | 2024-05-17 | 0.09 | 0.05 | 0.27 | 0.00 | - | 3 | 610 | 35.30% |
| ADBE240524C00560000 | 2024-05-01 11:02AM EDT | 2024-05-24 | 0.18 | 0.15 | 0.53 | 0.00 | - | 1 | 7 | 30.91% |
| ADBE240531C00560000 | 2024-04-29 3:10PM EDT | 2024-05-31 | 0.35 | 0.23 | 0.73 | 0.00 | - | 3 | 7 | 27.87% |
| ADBE240607C00560000 | 2024-05-06 10:27AM EDT | 2024-06-07 | 0.97 | 0.77 | 1.89 | 0.00 | - | 4 | 6 | 30.45% |
| ADBE240614C00560000 | 2024-05-06 9:37AM EDT | 2024-06-14 | 5.28 | 5.20 | 5.55 | +1.18 | +28.78% | 1 | 2 | 37.98% |
| ADBE240621C00560000 | 2024-05-07 9:45AM EDT | 2024-06-21 | 5.50 | 5.50 | 6.35 | -0.75 | -12.00% | 2 | 951 | 36.68% |
| ADBE240719C00560000 | 2024-05-06 2:01PM EDT | 2024-07-19 | 9.15 | 8.70 | 9.15 | 0.00 | - | 12 | 161 | 33.28% |
| ADBE240816C00560000 | 2024-05-06 3:52PM EDT | 2024-08-16 | 12.44 | 12.30 | 13.70 | 0.00 | - | 17 | 127 | 33.79% |
| ADBE240920C00560000 | 2024-05-06 12:40PM EDT | 2024-09-20 | 19.60 | 19.40 | 20.05 | 0.00 | - | 1 | 160 | 35.19% |
| ADBE241018C00560000 | 2024-05-01 2:42PM EDT | 2024-10-18 | 16.92 | 22.85 | 23.70 | 0.00 | - | 1 | 87 | 35.08% |
| ADBE241220C00560000 | 2024-05-02 10:22AM EDT | 2024-12-20 | 25.10 | 32.60 | 33.70 | 0.00 | - | 7 | 45 | 36.62% |
| ADBE250117C00560000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 37.00 | 36.05 | 36.95 | 0.00 | - | 3 | 184 | 36.59% |
| ADBE250321C00560000 | 2024-04-25 12:43PM EDT | 2025-03-21 | 35.15 | 40.95 | 47.10 | 0.00 | - | 48 | 39 | 38.39% |
| ADBE250620C00560000 | 2024-05-06 3:38PM EDT | 2025-06-20 | 53.00 | 53.20 | 56.70 | 0.00 | - | 2 | 102 | 38.49% |
| ADBE260116C00560000 | 2024-04-22 10:54AM EDT | 2026-01-16 | 62.50 | 75.80 | 78.85 | 0.00 | - | 1 | 336 | 39.90% |
| ADBE261218C00560000 | 2024-04-16 2:07PM EDT | 2026-12-18 | 100.00 | 101.60 | 109.35 | 0.00 | - | 2 | 22 | 41.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00560000 | 2024-04-23 10:37AM EDT | 2024-05-10 | 89.00 | 62.80 | 70.20 | 0.00 | - | 1 | 0 | 84.74% |
| ADBE240517P00560000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 73.40 | 62.95 | 68.70 | 0.00 | - | 4 | 4 | 64.03% |
| ADBE240621P00560000 | 2024-05-06 10:36AM EDT | 2024-06-21 | 70.40 | 67.30 | 69.05 | 0.00 | - | 41 | 488 | 32.17% |
| ADBE240719P00560000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 77.38 | 69.80 | 71.00 | 0.00 | - | 3 | 56 | 28.80% |
| ADBE240816P00560000 | 2024-04-09 9:44AM EDT | 2024-08-16 | 79.09 | 70.55 | 73.60 | 0.00 | - | 3 | 33 | 28.01% |
| ADBE240920P00560000 | 2024-05-01 10:48AM EDT | 2024-09-20 | 99.88 | 74.45 | 76.95 | 0.00 | - | 1 | 96 | 27.70% |
| ADBE241018P00560000 | 2024-04-22 11:55AM EDT | 2024-10-18 | 100.45 | 76.40 | 80.10 | 0.00 | - | 2 | 23 | 28.08% |
| ADBE241220P00560000 | 2024-04-23 10:54AM EDT | 2024-12-20 | 99.37 | 82.60 | 84.40 | 0.00 | - | 1 | 68 | 27.03% |
| ADBE250117P00560000 | 2024-05-01 10:49AM EDT | 2025-01-17 | 106.15 | 83.40 | 85.75 | 0.00 | - | 8 | 675 | 26.41% |
| ADBE250321P00560000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 99.27 | 86.40 | 89.80 | 0.00 | - | 1 | 1 | 26.05% |
| ADBE250620P00560000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 108.41 | 92.90 | 96.50 | 0.00 | - | 3 | 556 | 26.38% |
| ADBE260116P00560000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 118.56 | 101.15 | 105.50 | 0.00 | - | 5 | 81 | 25.07% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 2026-12-18 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 26.05% |
