認購期權範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816C00020000 | 2024-06-06 1:54PM EDT | 20.00 | 10.72 | 10.75 | 11.45 | 0.00 | - | 10 | 87 | 65.72% |
| INTC240816C00021000 | 2024-06-05 3:42PM EDT | 21.00 | 9.90 | 10.10 | 10.25 | 0.00 | - | 13 | 11 | 64.45% |
| INTC240816C00024000 | 2024-06-05 2:00PM EDT | 24.00 | 7.10 | 6.90 | 7.40 | 0.00 | - | 20 | 25 | 55.66% |
| INTC240816C00025000 | 2024-06-10 11:36AM EDT | 25.00 | 6.15 | 6.30 | 6.65 | +0.02 | +0.33% | 1 | 320 | 51.71% |
| INTC240816C00026000 | 2024-06-05 10:28AM EDT | 26.00 | 5.13 | 5.35 | 5.60 | 0.00 | - | 16 | 20 | 48.83% |
| INTC240816C00027000 | 2024-06-10 2:46PM EDT | 27.00 | 4.50 | 4.30 | 4.90 | +0.20 | +4.65% | 2 | 141 | 49.66% |
| INTC240816C00028000 | 2024-06-10 9:46AM EDT | 28.00 | 3.65 | 3.90 | 4.05 | -0.05 | -1.35% | 4 | 96 | 45.63% |
| INTC240816C00029000 | 2024-06-10 2:23PM EDT | 29.00 | 3.30 | 3.25 | 3.35 | +0.22 | +7.51% | 13 | 103 | 44.04% |
| INTC240816C00030000 | 2024-06-10 3:47PM EDT | 30.00 | 2.72 | 2.69 | 2.75 | +0.15 | +6.12% | 2,704 | 17,114 | 43.26% |
| INTC240816C00031000 | 2024-06-10 3:59PM EDT | 31.00 | 2.19 | 2.16 | 2.20 | +0.09 | +4.29% | 630 | 3,133 | 42.16% |
| INTC240816C00032000 | 2024-06-10 3:58PM EDT | 32.00 | 1.71 | 1.73 | 1.76 | +0.06 | +3.64% | 254 | 2,808 | 41.85% |
| INTC240816C00033000 | 2024-06-10 2:53PM EDT | 33.00 | 1.27 | 1.35 | 1.39 | +0.06 | +4.96% | 196 | 2,693 | 41.60% |
| INTC240816C00034000 | 2024-06-10 2:28PM EDT | 34.00 | 1.01 | 1.05 | 1.11 | +0.01 | +1.00% | 84 | 9,270 | 41.90% |
| INTC240816C00035000 | 2024-06-10 3:40PM EDT | 35.00 | 0.80 | 0.81 | 0.85 | +0.02 | +2.56% | 449 | 19,300 | 41.50% |
| INTC240816C00036000 | 2024-06-10 3:46PM EDT | 36.00 | 0.61 | 0.63 | 0.65 | 0.00 | - | 25 | 4,065 | 41.41% |
| INTC240816C00037000 | 2024-06-10 3:52PM EDT | 37.00 | 0.48 | 0.48 | 0.50 | +0.01 | +2.13% | 151 | 15,761 | 41.50% |
| INTC240816C00038000 | 2024-06-10 2:24PM EDT | 38.00 | 0.37 | 0.37 | 0.41 | +0.01 | +2.78% | 38 | 3,259 | 42.53% |
| INTC240816C00039000 | 2024-06-10 3:15PM EDT | 39.00 | 0.29 | 0.28 | 0.31 | +0.01 | +3.57% | 18 | 2,366 | 42.48% |
| INTC240816C00040000 | 2024-06-10 3:58PM EDT | 40.00 | 0.23 | 0.22 | 0.25 | +0.02 | +9.52% | 232 | 7,343 | 43.26% |
| INTC240816C00041000 | 2024-06-10 2:31PM EDT | 41.00 | 0.18 | 0.18 | 0.20 | +0.01 | +5.88% | 2 | 8,785 | 43.85% |
| INTC240816C00042000 | 2024-06-10 1:11PM EDT | 42.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 3 | 10,431 | 44.92% |
| INTC240816C00043000 | 2024-06-10 3:53PM EDT | 43.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 4 | 11,344 | 45.70% |
| INTC240816C00044000 | 2024-06-10 3:14PM EDT | 44.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 51 | 3,566 | 46.78% |
| INTC240816C00045000 | 2024-06-10 12:07PM EDT | 45.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 4 | 3,828 | 47.46% |
| INTC240816C00046000 | 2024-05-23 10:12AM EDT | 46.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 1 | 1,231 | 49.61% |
| INTC240816C00047000 | 2024-06-07 9:36AM EDT | 47.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1 | 1,355 | 49.81% |
| INTC240816C00048000 | 2024-06-07 3:46PM EDT | 48.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 2 | 1,621 | 50.78% |
| INTC240816C00049000 | 2024-06-10 11:00AM EDT | 49.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 30 | 4,043 | 50.78% |
| INTC240816C00050000 | 2024-06-10 3:45PM EDT | 50.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 31 | 3,130 | 52.73% |
| INTC240816C00055000 | 2024-06-06 1:42PM EDT | 55.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 3,612 | 57.42% |
| INTC240816C00060000 | 2024-06-10 1:48PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 15 | 7,291 | 62.11% |
| INTC240816C00065000 | 2024-06-10 9:40AM EDT | 65.00 | 0.03 | 0.01 | 0.10 | +0.02 | +200.00% | 4 | 1,995 | 75.39% |
| INTC240816C00070000 | 2024-05-16 3:35PM EDT | 70.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 973 | 78.13% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816P00020000 | 2024-06-10 9:30AM EDT | 20.00 | 0.01 | 0.02 | 0.05 | -0.03 | -75.00% | 4 | 195 | 51.17% |
| INTC240816P00021000 | 2024-06-06 12:07PM EDT | 21.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 3 | 13 | 47.66% |
| INTC240816P00022000 | 2024-06-07 1:47PM EDT | 22.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 79 | 44.92% |
| INTC240816P00023000 | 2024-06-04 3:46PM EDT | 23.00 | 0.16 | 0.10 | 0.12 | 0.00 | - | 7 | 86 | 43.26% |
| INTC240816P00024000 | 2024-06-10 2:31PM EDT | 24.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 16 | 355 | 41.90% |
| INTC240816P00025000 | 2024-06-10 3:46PM EDT | 25.00 | 0.27 | 0.24 | 0.27 | -0.03 | -10.00% | 66 | 3,983 | 40.72% |
| INTC240816P00026000 | 2024-06-10 3:26PM EDT | 26.00 | 0.41 | 0.38 | 0.40 | -0.04 | -8.89% | 49 | 499 | 39.84% |
| INTC240816P00027000 | 2024-06-10 3:36PM EDT | 27.00 | 0.60 | 0.55 | 0.59 | -0.03 | -4.76% | 22 | 828 | 39.26% |
| INTC240816P00028000 | 2024-06-10 3:49PM EDT | 28.00 | 0.85 | 0.80 | 0.85 | -0.09 | -9.57% | 37 | 1,444 | 38.97% |
| INTC240816P00029000 | 2024-06-10 3:30PM EDT | 29.00 | 1.20 | 1.12 | 1.16 | 0.00 | - | 176 | 2,309 | 38.23% |
| INTC240816P00030000 | 2024-06-10 3:21PM EDT | 30.00 | 1.61 | 1.52 | 1.56 | 0.00 | - | 248 | 26,452 | 37.84% |
| INTC240816P00031000 | 2024-06-10 3:45PM EDT | 31.00 | 2.09 | 2.01 | 2.04 | -0.03 | -1.42% | 249 | 3,387 | 37.45% |
| INTC240816P00032000 | 2024-06-10 3:33PM EDT | 32.00 | 2.67 | 2.56 | 2.61 | -0.11 | -3.94% | 235 | 5,729 | 37.31% |
| INTC240816P00033000 | 2024-06-10 3:21PM EDT | 33.00 | 3.27 | 3.15 | 3.30 | -0.33 | -9.17% | 1 | 2,375 | 38.06% |
| INTC240816P00034000 | 2024-06-10 10:08AM EDT | 34.00 | 3.90 | 3.85 | 3.95 | -0.35 | -7.68% | 12 | 277 | 36.67% |
| INTC240816P00035000 | 2024-06-10 10:17AM EDT | 35.00 | 4.97 | 4.60 | 4.75 | +0.06 | +1.22% | 3 | 6,861 | 37.13% |
| INTC240816P00036000 | 2024-06-07 10:29AM EDT | 36.00 | 5.90 | 5.40 | 5.70 | +0.13 | +2.25% | 9 | 3,116 | 40.38% |
| INTC240816P00037000 | 2024-06-06 9:45AM EDT | 37.00 | 6.89 | 6.25 | 6.85 | 0.00 | - | 4 | 5,387 | 48.44% |
| INTC240816P00038000 | 2024-06-07 11:25AM EDT | 38.00 | 7.50 | 6.95 | 7.50 | 0.00 | - | 4 | 2,806 | 42.58% |
| INTC240816P00039000 | 2024-06-06 10:33AM EDT | 39.00 | 8.72 | 8.00 | 8.60 | 0.00 | - | 1 | 3,450 | 49.22% |
| INTC240816P00040000 | 2024-06-10 1:04PM EDT | 40.00 | 9.40 | 8.55 | 9.20 | -0.11 | -1.16% | 1 | 3,167 | 36.04% |
| INTC240816P00041000 | 2024-05-23 3:53PM EDT | 41.00 | 10.86 | 10.00 | 10.15 | 0.00 | - | 12 | 2,903 | 34.77% |
| INTC240816P00042000 | 2024-06-10 3:41PM EDT | 42.00 | 11.20 | 11.00 | 11.15 | -0.55 | -4.68% | 1,300 | 2,389 | 37.11% |
| INTC240816P00043000 | 2024-06-07 2:48PM EDT | 43.00 | 12.25 | 11.60 | 12.60 | -0.30 | -2.39% | 60 | 967 | 62.11% |
| INTC240816P00044000 | 2024-06-10 3:41PM EDT | 44.00 | 12.95 | 13.00 | 13.20 | -0.75 | -5.47% | 270 | 413 | 46.09% |
| INTC240816P00045000 | 2024-06-10 3:41PM EDT | 45.00 | 14.20 | 13.70 | 14.60 | -0.65 | -4.38% | 230 | 353 | 67.77% |
| INTC240816P00046000 | 2024-06-07 3:40PM EDT | 46.00 | 15.45 | 14.85 | 15.15 | 0.00 | - | 50 | 59 | 45.70% |
| INTC240816P00047000 | 2024-06-10 3:41PM EDT | 47.00 | 16.30 | 16.00 | 16.55 | -0.15 | -0.91% | 120 | 268 | 58.01% |
| INTC240816P00048000 | 2024-05-08 3:07PM EDT | 48.00 | 18.20 | 16.65 | 17.30 | 0.00 | - | 30 | 3 | 61.82% |
| INTC240816P00049000 | 2024-06-03 2:07PM EDT | 49.00 | 18.75 | 17.70 | 18.60 | 0.00 | - | 1 | 0 | 51.56% |
| INTC240816P00050000 | 2024-05-29 3:59PM EDT | 50.00 | 19.86 | 18.75 | 19.15 | 0.00 | - | 1 | 3 | 53.52% |
| INTC240816P00055000 | 2024-05-01 10:55AM EDT | 55.00 | 24.83 | 22.35 | 26.25 | 0.00 | - | 5 | 0 | 75.88% |
| INTC240816P00060000 | 2024-06-10 9:43AM EDT | 60.00 | 29.52 | 28.80 | 29.60 | -0.08 | -0.27% | 12 | 0 | 75.98% |
| INTC240816P00065000 | 2024-01-25 11:42AM EDT | 65.00 | 15.65 | 21.30 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816P00070000 | 2024-04-04 9:47AM EDT | 70.00 | 29.26 | 38.65 | 39.85 | 0.00 | - | 1 | 0 | 94.92% |
