認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00018000 | 2024-05-28 11:21AM EDT | 18.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| INTC240920C00020000 | 2024-05-22 10:55AM EDT | 20.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| INTC240920C00021000 | 2024-05-24 12:36PM EDT | 21.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| INTC240920C00022000 | 2024-05-16 1:26PM EDT | 22.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.00% |
| INTC240920C00023000 | 2024-05-24 1:20PM EDT | 23.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.00% |
| INTC240920C00024000 | 2024-05-16 11:09AM EDT | 24.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| INTC240920C00025000 | 2024-05-28 2:24PM EDT | 25.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 532 | 0.00% |
| INTC240920C00026000 | 2024-05-28 2:50PM EDT | 26.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 42 | 51 | 0.00% |
| INTC240920C00027000 | 2024-05-28 12:14PM EDT | 27.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| INTC240920C00028000 | 2024-05-28 11:27AM EDT | 28.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 921 | 0.00% |
| INTC240920C00029000 | 2024-05-28 1:24PM EDT | 29.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| INTC240920C00030000 | 2024-05-28 3:39PM EDT | 30.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 414 | 2,446 | 0.00% |
| INTC240920C00031000 | 2024-05-28 3:13PM EDT | 31.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 146 | 1,235 | 0.00% |
| INTC240920C00032000 | 2024-05-28 3:56PM EDT | 32.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 573 | 5,888 | 1.56% |
| INTC240920C00033000 | 2024-05-28 1:54PM EDT | 33.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 74 | 3,382 | 3.13% |
| INTC240920C00034000 | 2024-05-28 1:23PM EDT | 34.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 471 | 3.13% |
| INTC240920C00035000 | 2024-05-28 3:59PM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 244 | 8,930 | 6.25% |
| INTC240920C00036000 | 2024-05-28 3:42PM EDT | 36.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 1,024 | 6.25% |
| INTC240920C00037000 | 2024-05-28 3:55PM EDT | 37.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 15 | 14,044 | 6.25% |
| INTC240920C00038000 | 2024-05-28 11:32AM EDT | 38.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 1,005 | 6.25% |
| INTC240920C00039000 | 2024-05-28 1:56PM EDT | 39.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 19 | 132 | 12.50% |
| INTC240920C00040000 | 2024-05-28 2:51PM EDT | 40.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 56 | 15,156 | 12.50% |
| INTC240920C00041000 | 2024-05-28 12:38PM EDT | 41.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 18 | 208 | 12.50% |
| INTC240920C00042000 | 2024-05-28 3:28PM EDT | 42.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 18 | 20,135 | 12.50% |
| INTC240920C00043000 | 2024-05-24 10:38AM EDT | 43.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 643 | 761 | 12.50% |
| INTC240920C00044000 | 2024-05-28 1:02PM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 311 | 12.50% |
| INTC240920C00045000 | 2024-05-28 3:39PM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 26 | 19,781 | 12.50% |
| INTC240920C00047000 | 2024-05-28 10:22AM EDT | 47.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 3,357 | 12.50% |
| INTC240920C00050000 | 2024-05-28 2:57PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 107 | 11,144 | 25.00% |
| INTC240920C00055000 | 2024-05-28 3:54PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 114 | 8,445 | 25.00% |
| INTC240920C00060000 | 2024-05-28 1:23PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 11,898 | 25.00% |
| INTC240920C00065000 | 2024-05-28 9:37AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8,372 | 25.00% |
| INTC240920C00070000 | 2024-05-24 12:16PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 1,762 | 25.00% |
| INTC240920C00075000 | 2024-05-17 12:34PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 7,375 | 25.00% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00018000 | 2024-05-24 3:11PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7,351 | 25.00% |
| INTC240920P00020000 | 2024-05-28 12:08PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 417 | 25.00% |
| INTC240920P00021000 | 2024-05-28 9:30AM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| INTC240920P00022000 | 2024-05-17 10:02AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| INTC240920P00023000 | 2024-05-28 10:48AM EDT | 23.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 5,443 | 12.50% |
| INTC240920P00024000 | 2024-05-24 10:02AM EDT | 24.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 35 | 87 | 12.50% |
| INTC240920P00025000 | 2024-05-28 12:15PM EDT | 25.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 4,279 | 12.50% |
| INTC240920P00026000 | 2024-05-28 12:56PM EDT | 26.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 9 | 217 | 6.25% |
| INTC240920P00027000 | 2024-05-28 3:53PM EDT | 27.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 76 | 695 | 6.25% |
| INTC240920P00028000 | 2024-05-28 12:16PM EDT | 28.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 12 | 21,764 | 6.25% |
| INTC240920P00029000 | 2024-05-28 2:44PM EDT | 29.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 17 | 909 | 3.13% |
| INTC240920P00030000 | 2024-05-28 2:22PM EDT | 30.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 7 | 25,029 | 1.56% |
| INTC240920P00031000 | 2024-05-28 1:52PM EDT | 31.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 63 | 1,898 | 0.20% |
| INTC240920P00032000 | 2024-05-28 3:36PM EDT | 32.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 107 | 9,676 | 0.00% |
| INTC240920P00033000 | 2024-05-28 3:28PM EDT | 33.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 21 | 728 | 0.00% |
| INTC240920P00034000 | 2024-05-28 10:11AM EDT | 34.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 0.00% |
| INTC240920P00035000 | 2024-05-28 1:32PM EDT | 35.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 11 | 16,064 | 0.00% |
| INTC240920P00036000 | 2024-05-23 12:23PM EDT | 36.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC240920P00037000 | 2024-05-24 10:52AM EDT | 37.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13,269 | 0.00% |
| INTC240920P00038000 | 2024-05-20 1:12PM EDT | 38.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTC240920P00040000 | 2024-05-28 1:04PM EDT | 40.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 12,539 | 0.00% |
| INTC240920P00041000 | 2024-05-28 1:07PM EDT | 41.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| INTC240920P00042000 | 2024-05-22 11:22AM EDT | 42.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5,201 | 0.00% |
| INTC240920P00044000 | 2024-05-23 10:37AM EDT | 44.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240920P00045000 | 2024-05-23 3:58PM EDT | 45.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2,525 | 974 | 0.00% |
| INTC240920P00047000 | 2024-05-23 3:58PM EDT | 47.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 971 | 383 | 0.00% |
| INTC240920P00050000 | 2024-05-24 12:13PM EDT | 50.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 503 | 0.00% |
| INTC240920P00055000 | 2024-05-28 3:11PM EDT | 55.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 60.00 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240920P00065000 | 2024-04-25 10:35AM EDT | 65.00 | 30.20 | 33.10 | 34.60 | 0.00 | - | 2 | 0 | 88.57% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 70.00 | 32.20 | 39.55 | 40.65 | 0.00 | - | 2 | 0 | 108.45% |
