認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00015000 | 2024-06-05 1:46PM EDT | 15.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621C00018000 | 2024-06-05 11:52AM EDT | 18.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240621C00019000 | 2024-05-22 11:09AM EDT | 19.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240621C00020000 | 2024-06-05 12:04PM EDT | 20.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 0.00% |
| INTC240621C00021000 | 2024-06-05 9:30AM EDT | 21.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621C00022000 | 2024-06-06 10:41AM EDT | 22.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240621C00023000 | 2024-06-07 10:47AM EDT | 23.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240621C00024000 | 2024-06-10 3:53PM EDT | 24.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240621C00025000 | 2024-06-07 3:46PM EDT | 25.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240621C00026000 | 2024-06-07 10:05AM EDT | 26.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTC240621C00026500 | 2024-05-28 3:54PM EDT | 26.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621C00027000 | 2024-06-10 12:51PM EDT | 27.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621C00027500 | 2024-06-05 3:54PM EDT | 27.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621C00028000 | 2024-06-10 12:24PM EDT | 28.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| INTC240621C00028500 | 2024-06-07 3:54PM EDT | 28.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240621C00029000 | 2024-06-10 12:12PM EDT | 29.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240621C00029500 | 2024-06-10 3:35PM EDT | 29.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| INTC240621C00030000 | 2024-06-10 3:59PM EDT | 30.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 0.00% |
| INTC240621C00030500 | 2024-06-10 3:59PM EDT | 30.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 0.00% |
| INTC240621C00031000 | 2024-06-10 3:59PM EDT | 31.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,607 | 0 | 0.78% |
| INTC240621C00031500 | 2024-06-10 3:58PM EDT | 31.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3,932 | 0 | 3.13% |
| INTC240621C00032000 | 2024-06-10 3:59PM EDT | 32.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5,699 | 0 | 6.25% |
| INTC240621C00032500 | 2024-06-10 3:59PM EDT | 32.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,542 | 0 | 6.25% |
| INTC240621C00033000 | 2024-06-10 3:59PM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 12.50% |
| INTC240621C00033500 | 2024-06-10 3:58PM EDT | 33.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 12.50% |
| INTC240621C00034000 | 2024-06-10 3:51PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,243 | 0 | 12.50% |
| INTC240621C00034500 | 2024-06-10 3:39PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 12.50% |
| INTC240621C00035000 | 2024-06-10 3:59PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 25.00% |
| INTC240621C00035500 | 2024-06-10 2:29PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| INTC240621C00036000 | 2024-06-10 3:37PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| INTC240621C00036500 | 2024-06-10 3:34PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 25.00% |
| INTC240621C00037000 | 2024-06-10 3:59PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| INTC240621C00038000 | 2024-06-10 3:17PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| INTC240621C00039000 | 2024-06-10 3:03PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| INTC240621C00040000 | 2024-06-10 3:42PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| INTC240621C00041000 | 2024-06-07 3:05PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INTC240621C00042000 | 2024-06-10 3:49PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| INTC240621C00043000 | 2024-06-10 10:16AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240621C00044000 | 2024-06-05 11:14AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240621C00045000 | 2024-06-10 2:35PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| INTC240621C00046000 | 2024-06-10 1:37PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC240621C00047000 | 2024-06-10 1:23PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240621C00048000 | 2024-06-06 2:39PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| INTC240621C00049000 | 2024-06-10 2:33PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240621C00050000 | 2024-06-10 1:21PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240621C00055000 | 2024-06-10 2:37PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240621C00060000 | 2024-06-04 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240621C00065000 | 2024-05-29 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240621C00070000 | 2024-05-20 10:28AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240621C00075000 | 2024-05-29 12:46PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00015000 | 2024-05-22 2:01PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240621P00018000 | 2024-05-31 2:08PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240621P00019000 | 2024-05-31 12:45PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC240621P00020000 | 2024-06-10 12:49PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240621P00021000 | 2024-06-07 3:10PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240621P00022000 | 2024-06-07 3:11PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240621P00023000 | 2024-06-10 3:06PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240621P00024000 | 2024-06-07 3:00PM EDT | 24.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| INTC240621P00025000 | 2024-06-10 3:31PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| INTC240621P00026000 | 2024-06-10 2:20PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| INTC240621P00026500 | 2024-06-07 3:39PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTC240621P00027000 | 2024-06-10 3:15PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| INTC240621P00027500 | 2024-06-10 3:54PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| INTC240621P00028000 | 2024-06-10 3:59PM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 12.50% |
| INTC240621P00028500 | 2024-06-10 2:57PM EDT | 28.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| INTC240621P00029000 | 2024-06-10 3:55PM EDT | 29.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 694 | 0 | 12.50% |
| INTC240621P00029500 | 2024-06-10 3:53PM EDT | 29.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 6.25% |
| INTC240621P00030000 | 2024-06-10 3:59PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,736 | 0 | 6.25% |
| INTC240621P00030500 | 2024-06-10 3:54PM EDT | 30.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2,035 | 0 | 3.13% |
| INTC240621P00031000 | 2024-06-10 3:59PM EDT | 31.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 0.00% |
| INTC240621P00031500 | 2024-06-10 3:53PM EDT | 31.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.00% |
| INTC240621P00032000 | 2024-06-10 3:32PM EDT | 32.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| INTC240621P00032500 | 2024-06-10 2:48PM EDT | 32.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| INTC240621P00033000 | 2024-06-10 3:58PM EDT | 33.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 0.00% |
| INTC240621P00033500 | 2024-06-10 1:05PM EDT | 33.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621P00034000 | 2024-06-10 2:59PM EDT | 34.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC240621P00034500 | 2024-05-24 10:20AM EDT | 34.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621P00035000 | 2024-06-10 3:14PM EDT | 35.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| INTC240621P00035500 | 2024-05-31 9:53AM EDT | 35.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240621P00036000 | 2024-06-10 3:40PM EDT | 36.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 0.00% |
| INTC240621P00036500 | 2024-06-10 10:14AM EDT | 36.50 | 6.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240621P00037000 | 2024-06-10 3:40PM EDT | 37.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1,800 | 0 | 0.00% |
| INTC240621P00038000 | 2024-06-10 3:40PM EDT | 38.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 0.00% |
| INTC240621P00039000 | 2024-06-10 3:40PM EDT | 39.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| INTC240621P00040000 | 2024-06-10 3:40PM EDT | 40.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| INTC240621P00041000 | 2024-06-10 3:40PM EDT | 41.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 0.00% |
| INTC240621P00042000 | 2024-06-10 3:40PM EDT | 42.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2,008 | 0 | 0.00% |
| INTC240621P00043000 | 2024-06-10 3:40PM EDT | 43.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 0.00% |
| INTC240621P00044000 | 2024-06-10 3:40PM EDT | 44.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 3,593 | 0 | 0.00% |
| INTC240621P00045000 | 2024-06-10 3:40PM EDT | 45.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| INTC240621P00046000 | 2024-06-10 3:40PM EDT | 46.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| INTC240621P00047000 | 2024-06-07 3:40PM EDT | 47.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| INTC240621P00048000 | 2024-06-07 3:40PM EDT | 48.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC240621P00049000 | 2024-06-07 3:40PM EDT | 49.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC240621P00050000 | 2024-06-10 3:40PM EDT | 50.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.00% |
| INTC240621P00055000 | 2024-06-07 3:40PM EDT | 55.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240621P00060000 | 2024-05-15 10:00AM EDT | 60.00 | 29.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240621P00065000 | 2024-05-22 12:03PM EDT | 65.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621P00070000 | 2024-01-25 12:40PM EDT | 70.00 | 20.30 | 26.05 | 27.40 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240621P00075000 | 2024-05-23 3:12PM EDT | 75.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 3,050 | 0 | 0.00% |
