認購期權範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00025000 | 2024-05-01 2:51PM EDT | 25.00 | 5.90 | 5.85 | 5.90 | -0.20 | -3.28% | 10 | 347 | 103.13% |
| INTC240503C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 5.70 | 4.85 | 5.65 | 0.00 | - | 5 | 95 | 186.13% |
| INTC240503C00026500 | 2024-05-01 9:47AM EDT | 26.50 | 3.85 | 4.10 | 4.45 | -1.00 | -20.62% | 67 | 163 | 112.11% |
| INTC240503C00027000 | 2024-05-01 10:07AM EDT | 27.00 | 3.16 | 3.85 | 4.00 | -0.29 | -8.41% | 36 | 211 | 93.75% |
| INTC240503C00027500 | 2024-05-01 12:42PM EDT | 27.50 | 2.74 | 3.35 | 3.45 | -0.81 | -22.82% | 4 | 128 | 74.22% |
| INTC240503C00028000 | 2024-05-01 9:39AM EDT | 28.00 | 2.45 | 2.79 | 2.94 | -0.30 | -10.91% | 10 | 141 | 76.56% |
| INTC240503C00028500 | 2024-05-01 2:29PM EDT | 28.50 | 2.09 | 2.38 | 2.62 | -0.41 | -16.40% | 48 | 133 | 77.73% |
| INTC240503C00029000 | 2024-05-01 2:46PM EDT | 29.00 | 1.90 | 1.80 | 1.95 | +0.32 | +20.25% | 156 | 170 | 57.03% |
| INTC240503C00029500 | 2024-05-01 2:53PM EDT | 29.50 | 1.42 | 1.39 | 1.48 | +0.28 | +24.56% | 538 | 306 | 50.00% |
| INTC240503C00030000 | 2024-05-01 2:55PM EDT | 30.00 | 0.94 | 0.93 | 0.98 | +0.18 | +23.68% | 3,189 | 1,833 | 37.31% |
| INTC240503C00030500 | 2024-05-01 2:57PM EDT | 30.50 | 0.59 | 0.57 | 0.60 | +0.09 | +18.75% | 7,054 | 3,054 | 35.16% |
| INTC240503C00031000 | 2024-05-01 2:56PM EDT | 31.00 | 0.30 | 0.30 | 0.31 | +0.03 | +11.11% | 4,859 | 8,170 | 33.40% |
| INTC240503C00031500 | 2024-05-01 2:54PM EDT | 31.50 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 4,872 | 8,804 | 33.20% |
| INTC240503C00032000 | 2024-05-01 2:55PM EDT | 32.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 3,333 | 10,560 | 35.94% |
| INTC240503C00032500 | 2024-05-01 2:55PM EDT | 32.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2,336 | 27,019 | 39.84% |
| INTC240503C00033000 | 2024-05-01 2:53PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 513 | 5,699 | 42.19% |
| INTC240503C00033500 | 2024-05-01 2:41PM EDT | 33.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 114 | 2,413 | 50.00% |
| INTC240503C00034000 | 2024-05-01 2:52PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,146 | 10,478 | 54.69% |
| INTC240503C00034500 | 2024-05-01 12:05PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,155 | 53.13% |
| INTC240503C00035000 | 2024-05-01 2:51PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 73 | 4,246 | 59.38% |
| INTC240503C00035500 | 2024-04-30 3:36PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,948 | 62.50% |
| INTC240503C00036000 | 2024-05-01 11:33AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 7,064 | 68.75% |
| INTC240503C00036500 | 2024-05-01 9:52AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,290 | 75.00% |
| INTC240503C00037000 | 2024-05-01 2:41PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7,234 | 81.25% |
| INTC240503C00037500 | 2024-04-30 1:58PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,495 | 84.38% |
| INTC240503C00038000 | 2024-05-01 1:04PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 6,798 | 90.63% |
| INTC240503C00038500 | 2024-04-29 3:15PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,281 | 93.75% |
| INTC240503C00039000 | 2024-04-29 2:59PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 4,004 | 100.00% |
| INTC240503C00039500 | 2024-05-01 2:55PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,548 | 106.25% |
| INTC240503C00040000 | 2024-05-01 1:24PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,641 | 109.38% |
| INTC240503C00040500 | 2024-05-01 10:03AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 533 | 112.50% |
| INTC240503C00041000 | 2024-05-01 12:22PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,803 | 118.75% |
| INTC240503C00041500 | 2024-05-01 9:42AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 395 | 125.00% |
| INTC240503C00042000 | 2024-05-01 2:04PM EDT | 42.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 2,290 | 125.00% |
| INTC240503C00042500 | 2024-04-25 3:53PM EDT | 42.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 198 | 131.25% |
| INTC240503C00043000 | 2024-05-01 12:43PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,134 | 137.50% |
| INTC240503C00043500 | 2024-04-25 3:56PM EDT | 43.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 37 | 159.38% |
| INTC240503C00044000 | 2024-05-01 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,718 | 143.75% |
| INTC240503C00044500 | 2024-04-25 3:41PM EDT | 44.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 14 | 168.75% |
| INTC240503C00045000 | 2024-05-01 2:30PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,828 | 150.00% |
| INTC240503C00045500 | 2024-04-30 9:32AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 156.25% |
| INTC240503C00046000 | 2024-05-01 1:34PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,628 | 162.50% |
| INTC240503C00047000 | 2024-05-01 2:04PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 282 | 168.75% |
| INTC240503C00048000 | 2024-04-30 10:52AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 713 | 175.00% |
| INTC240503C00049000 | 2024-04-29 11:19AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 248 | 181.25% |
| INTC240503C00050000 | 2024-04-29 1:06PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 757 | 187.50% |
| INTC240503C00051000 | 2024-04-26 10:52AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 193.75% |
| INTC240503C00052000 | 2024-04-30 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 180 | 200.00% |
| INTC240503C00053000 | 2024-04-23 1:55PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 212.50% |
| INTC240503C00055000 | 2024-04-22 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 196 | 225.00% |
| INTC240503C00060000 | 2024-04-25 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 418 | 250.00% |
認沽盤範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00025000 | 2024-04-30 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 77 | 93.75% |
| INTC240503P00026000 | 2024-04-29 10:32AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 191 | 78.13% |
| INTC240503P00026500 | 2024-04-29 10:02AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 68.75% |
| INTC240503P00027000 | 2024-05-01 12:43PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 648 | 62.50% |
| INTC240503P00027500 | 2024-04-30 3:58PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 458 | 54.69% |
| INTC240503P00028000 | 2024-05-01 2:13PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 671 | 2,620 | 51.56% |
| INTC240503P00028500 | 2024-05-01 2:46PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 836 | 1,414 | 43.75% |
| INTC240503P00029000 | 2024-05-01 2:57PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | -0.05 | -55.56% | 719 | 2,108 | 40.63% |
| INTC240503P00029500 | 2024-05-01 2:56PM EDT | 29.50 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 1,574 | 7,719 | 36.72% |
| INTC240503P00030000 | 2024-05-01 2:56PM EDT | 30.00 | 0.07 | 0.07 | 0.08 | -0.21 | -72.41% | 5,728 | 4,100 | 32.42% |
| INTC240503P00030500 | 2024-05-01 2:54PM EDT | 30.50 | 0.19 | 0.17 | 0.18 | -0.31 | -62.00% | 4,359 | 3,373 | 29.88% |
| INTC240503P00031000 | 2024-05-01 2:56PM EDT | 31.00 | 0.43 | 0.38 | 0.41 | -0.37 | -46.25% | 1,104 | 9,560 | 30.27% |
| INTC240503P00031500 | 2024-05-01 2:56PM EDT | 31.50 | 0.74 | 0.72 | 0.77 | -0.45 | -37.82% | 503 | 2,923 | 32.62% |
| INTC240503P00032000 | 2024-05-01 2:54PM EDT | 32.00 | 1.18 | 1.07 | 1.20 | -0.42 | -26.25% | 223 | 3,236 | 35.16% |
| INTC240503P00032500 | 2024-05-01 2:47PM EDT | 32.50 | 1.72 | 1.59 | 1.64 | -0.38 | -18.10% | 218 | 2,314 | 26.56% |
| INTC240503P00033000 | 2024-05-01 2:56PM EDT | 33.00 | 2.15 | 2.08 | 2.27 | -0.35 | -14.00% | 430 | 1,546 | 67.38% |
| INTC240503P00033500 | 2024-05-01 2:39PM EDT | 33.50 | 2.85 | 2.51 | 2.71 | +0.01 | +0.35% | 49 | 1,341 | 66.02% |
| INTC240503P00034000 | 2024-05-01 2:47PM EDT | 34.00 | 3.20 | 3.05 | 3.15 | -0.13 | -3.90% | 96 | 3,283 | 54.69% |
| INTC240503P00034500 | 2024-05-01 1:59PM EDT | 34.50 | 3.74 | 3.55 | 3.70 | -0.08 | -2.09% | 11 | 1,344 | 80.47% |
| INTC240503P00035000 | 2024-05-01 2:34PM EDT | 35.00 | 4.15 | 3.50 | 4.15 | -0.40 | -8.79% | 48 | 1,097 | 67.19% |
| INTC240503P00035500 | 2024-05-01 10:11AM EDT | 35.50 | 5.33 | 3.95 | 4.70 | +0.88 | +19.78% | 1 | 1,026 | 95.70% |
| INTC240503P00036000 | 2024-05-01 2:50PM EDT | 36.00 | 5.10 | 4.85 | 5.15 | -0.03 | -0.58% | 1 | 31 | 79.69% |
| INTC240503P00036500 | 2024-04-30 10:33AM EDT | 36.50 | 5.50 | 4.45 | 6.35 | 0.00 | - | 2 | 20 | 216.41% |
| INTC240503P00037000 | 2024-05-01 11:14AM EDT | 37.00 | 6.85 | 6.05 | 6.45 | +0.95 | +16.10% | 3 | 65 | 132.03% |
| INTC240503P00037500 | 2024-04-30 11:07AM EDT | 37.50 | 6.50 | 5.05 | 6.65 | 0.00 | - | 1 | 46 | 98.44% |
| INTC240503P00038000 | 2024-04-30 10:26AM EDT | 38.00 | 7.00 | 6.30 | 7.15 | 0.00 | - | 2 | 14 | 103.13% |
| INTC240503P00038500 | 2024-04-26 3:56PM EDT | 38.50 | 6.72 | 6.40 | 8.80 | 0.00 | - | 162 | 0 | 307.81% |
| INTC240503P00039000 | 2024-05-01 10:22AM EDT | 39.00 | 8.65 | 7.80 | 8.15 | +0.34 | +4.09% | 1 | 8 | 114.06% |
| INTC240503P00039500 | 2024-04-30 9:50AM EDT | 39.50 | 8.45 | 8.05 | 9.00 | 0.00 | - | 1 | 0 | 220.70% |
| INTC240503P00040000 | 2024-05-01 12:20PM EDT | 40.00 | 9.70 | 9.10 | 9.50 | +1.10 | +12.79% | 1 | 21 | 187.50% |
| INTC240503P00040500 | 2024-04-30 11:22AM EDT | 40.50 | 9.60 | 8.35 | 9.80 | 0.00 | - | 2 | 2 | 194.14% |
| INTC240503P00041000 | 2024-05-01 10:27AM EDT | 41.00 | 10.84 | 10.05 | 10.40 | +0.56 | +5.45% | 2 | 3 | 178.13% |
| INTC240503P00041500 | 2024-04-29 9:34AM EDT | 41.50 | 10.05 | 10.10 | 10.65 | 0.00 | - | 2 | 0 | 140.63% |
| INTC240503P00042000 | 2024-04-30 12:36PM EDT | 42.00 | 11.11 | 11.00 | 11.15 | 0.00 | - | 3 | 9 | 143.75% |
| INTC240503P00042500 | 2024-04-26 3:46PM EDT | 42.50 | 10.65 | 11.25 | 11.70 | 0.00 | - | 40 | 0 | 184.38% |
| INTC240503P00043000 | 2024-04-26 3:46PM EDT | 43.00 | 11.15 | 10.85 | 13.15 | 0.00 | - | 292 | 0 | 367.97% |
| INTC240503P00043500 | 2024-04-26 3:09PM EDT | 43.50 | 11.70 | 12.25 | 14.30 | 0.00 | - | 45 | 0 | 324.02% |
| INTC240503P00044000 | 2024-04-30 2:45PM EDT | 44.00 | 13.35 | 12.70 | 13.55 | 0.00 | - | 20 | 2 | 293.75% |
| INTC240503P00044500 | 2024-04-26 3:18PM EDT | 44.50 | 12.65 | 13.40 | 14.50 | 0.00 | - | 55 | 0 | 280.47% |
| INTC240503P00045000 | 2024-04-30 9:50AM EDT | 45.00 | 13.95 | 13.65 | 14.15 | 0.00 | - | 1 | 0 | 171.88% |
| INTC240503P00045500 | 2024-04-29 10:23AM EDT | 45.50 | 14.25 | 14.60 | 14.90 | 0.00 | - | 49 | 0 | 237.89% |
| INTC240503P00046000 | 2024-04-26 2:10PM EDT | 46.00 | 15.88 | 13.65 | 15.90 | +1.63 | +11.44% | 1 | 1 | 376.95% |
| INTC240503P00047000 | 2024-04-26 3:48PM EDT | 47.00 | 15.20 | 15.95 | 16.20 | 0.00 | - | 47 | 0 | 230.47% |
| INTC240503P00048000 | 2024-04-26 3:18PM EDT | 48.00 | 16.15 | 17.05 | 17.20 | 0.00 | - | 16 | 0 | 239.84% |
| INTC240503P00049000 | 2024-04-26 1:58PM EDT | 49.00 | 17.30 | 17.95 | 18.15 | 0.00 | - | 3 | 0 | 206.25% |
| INTC240503P00050000 | 2024-04-30 9:50AM EDT | 50.00 | 18.95 | 18.95 | 20.00 | 0.00 | - | 1 | 0 | 348.83% |
| INTC240503P00051000 | 2024-04-29 3:54PM EDT | 51.00 | 19.65 | 18.50 | 21.25 | 0.00 | - | 1 | 0 | 489.45% |
| INTC240503P00052000 | 2024-04-30 10:49AM EDT | 52.00 | 21.00 | 21.05 | 21.75 | 0.00 | - | 1 | 0 | 350.39% |
| INTC240503P00053000 | 2024-04-30 9:50AM EDT | 53.00 | 21.95 | 22.05 | 22.15 | 0.00 | - | 10 | 0 | 234.38% |
| INTC240503P00055000 | 2024-04-30 10:49AM EDT | 55.00 | 24.00 | 23.65 | 24.45 | 0.00 | - | 3 | 0 | 391.41% |
| INTC240503P00060000 | 2024-04-26 1:10PM EDT | 60.00 | 28.45 | 28.90 | 29.50 | 0.00 | - | 26 | 0 | 334.38% |
