認購期權範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240719C00020000 | 2024-05-28 12:42PM EDT | 20.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| INTC240719C00022000 | 2024-05-23 3:57PM EDT | 22.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC240719C00023000 | 2024-05-24 1:43PM EDT | 23.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| INTC240719C00024000 | 2024-05-23 3:50PM EDT | 24.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| INTC240719C00025000 | 2024-05-28 10:52AM EDT | 25.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 473 | 0.00% |
| INTC240719C00026000 | 2024-05-28 3:58PM EDT | 26.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 37 | 168 | 0.00% |
| INTC240719C00027000 | 2024-05-28 1:31PM EDT | 27.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| INTC240719C00028000 | 2024-05-28 3:53PM EDT | 28.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 201 | 439 | 0.00% |
| INTC240719C00029000 | 2024-05-28 3:56PM EDT | 29.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 199 | 472 | 0.00% |
| INTC240719C00030000 | 2024-05-28 3:59PM EDT | 30.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 59 | 3,682 | 0.00% |
| INTC240719C00031000 | 2024-05-28 3:55PM EDT | 31.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 421 | 6,839 | 0.00% |
| INTC240719C00032000 | 2024-05-28 3:55PM EDT | 32.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1,434 | 7,029 | 3.13% |
| INTC240719C00033000 | 2024-05-28 3:59PM EDT | 33.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,452 | 6,122 | 3.13% |
| INTC240719C00034000 | 2024-05-28 3:53PM EDT | 34.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,289 | 5,911 | 6.25% |
| INTC240719C00035000 | 2024-05-28 3:59PM EDT | 35.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 927 | 13,212 | 6.25% |
| INTC240719C00036000 | 2024-05-28 3:54PM EDT | 36.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 144 | 4,498 | 12.50% |
| INTC240719C00037000 | 2024-05-28 3:51PM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 971 | 5,550 | 12.50% |
| INTC240719C00038000 | 2024-05-28 3:54PM EDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 375 | 5,503 | 12.50% |
| INTC240719C00039000 | 2024-05-28 3:32PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 770 | 4,973 | 12.50% |
| INTC240719C00040000 | 2024-05-28 3:50PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 282 | 15,306 | 12.50% |
| INTC240719C00041000 | 2024-05-28 3:02PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 2,039 | 12.50% |
| INTC240719C00042000 | 2024-05-28 1:25PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 3,984 | 25.00% |
| INTC240719C00043000 | 2024-05-28 11:27AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 3,751 | 25.00% |
| INTC240719C00044000 | 2024-05-28 2:51PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 3,135 | 25.00% |
| INTC240719C00045000 | 2024-05-28 3:14PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 12,769 | 25.00% |
| INTC240719C00046000 | 2024-05-28 3:21PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 2,173 | 25.00% |
| INTC240719C00047000 | 2024-05-28 2:29PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 1,742 | 25.00% |
| INTC240719C00048000 | 2024-05-28 10:05AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 2,106 | 25.00% |
| INTC240719C00049000 | 2024-05-24 12:35PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 2,400 | 25.00% |
| INTC240719C00050000 | 2024-05-28 2:29PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10,899 | 25.00% |
| INTC240719C00055000 | 2024-05-28 9:46AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 3,331 | 25.00% |
| INTC240719C00060000 | 2024-05-28 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,839 | 50.00% |
| INTC240719C00065000 | 2024-05-28 12:41PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,261 | 50.00% |
| INTC240719C00070000 | 2024-05-24 10:08AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,535 | 50.00% |
| INTC240719C00075000 | 2024-05-24 2:37PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,763 | 50.00% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240719P00020000 | 2024-05-17 9:45AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 25.00% |
| INTC240719P00021000 | 2024-05-16 9:39AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| INTC240719P00022000 | 2024-05-28 11:42AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| INTC240719P00023000 | 2024-05-23 12:48PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 399 | 25.00% |
| INTC240719P00024000 | 2024-05-28 10:37AM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 92 | 343 | 12.50% |
| INTC240719P00025000 | 2024-05-28 2:25PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 285 | 1,469 | 12.50% |
| INTC240719P00026000 | 2024-05-28 2:47PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 199 | 2,135 | 12.50% |
| INTC240719P00027000 | 2024-05-28 3:45PM EDT | 27.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 50 | 1,686 | 12.50% |
| INTC240719P00028000 | 2024-05-28 3:51PM EDT | 28.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 192 | 5,417 | 6.25% |
| INTC240719P00029000 | 2024-05-28 3:59PM EDT | 29.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 977 | 12,227 | 6.25% |
| INTC240719P00030000 | 2024-05-28 3:59PM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,186 | 9,559 | 3.13% |
| INTC240719P00031000 | 2024-05-28 3:59PM EDT | 31.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 658 | 8,087 | 0.20% |
| INTC240719P00032000 | 2024-05-28 1:35PM EDT | 32.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 126 | 9,334 | 0.00% |
| INTC240719P00033000 | 2024-05-28 2:44PM EDT | 33.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 217 | 8,393 | 0.00% |
| INTC240719P00034000 | 2024-05-28 11:33AM EDT | 34.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 16 | 6,512 | 0.00% |
| INTC240719P00035000 | 2024-05-28 3:18PM EDT | 35.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 29 | 10,212 | 0.00% |
| INTC240719P00036000 | 2024-05-28 3:27PM EDT | 36.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3,971 | 0.00% |
| INTC240719P00037000 | 2024-05-28 10:44AM EDT | 37.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 2,290 | 0.00% |
| INTC240719P00038000 | 2024-05-24 12:34PM EDT | 38.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 834 | 0.00% |
| INTC240719P00039000 | 2024-05-28 12:26PM EDT | 39.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 3 | 1,529 | 0.00% |
| INTC240719P00040000 | 2024-05-24 12:12PM EDT | 40.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 5 | 4,005 | 0.00% |
| INTC240719P00041000 | 2024-05-28 2:19PM EDT | 41.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 16 | 2,884 | 0.00% |
| INTC240719P00042000 | 2024-05-24 10:11AM EDT | 42.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2,107 | 0.00% |
| INTC240719P00043000 | 2024-05-23 3:58PM EDT | 43.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5,190 | 1,759 | 0.00% |
| INTC240719P00044000 | 2024-05-24 9:51AM EDT | 44.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 0.00% |
| INTC240719P00045000 | 2024-05-24 2:22PM EDT | 45.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 14 | 280 | 0.00% |
| INTC240719P00046000 | 2024-05-28 2:13PM EDT | 46.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 13 | 193 | 0.00% |
| INTC240719P00047000 | 2024-05-23 3:11PM EDT | 47.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 67 | 40 | 0.00% |
| INTC240719P00048000 | 2024-05-23 3:11PM EDT | 48.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 108 | 60 | 0.00% |
| INTC240719P00049000 | 2024-05-24 12:05PM EDT | 49.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.00% |
| INTC240719P00050000 | 2024-05-23 3:11PM EDT | 50.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 54 | 36 | 0.00% |
| INTC240719P00055000 | 2024-05-15 2:02PM EDT | 55.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 60 | 7 | 0.00% |
| INTC240719P00060000 | 2024-03-13 11:41AM EDT | 60.00 | 16.30 | 22.90 | 24.55 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240719P00065000 | 2024-01-25 1:20PM EDT | 65.00 | 15.90 | 21.15 | 22.95 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240719P00070000 | 2024-04-12 11:36AM EDT | 70.00 | 33.55 | 39.85 | 40.30 | 0.00 | - | 3 | 0 | 160.35% |
| INTC240719P00075000 | 2024-05-01 2:42PM EDT | 75.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
