認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018C00020000 | 2024-06-07 3:53PM EDT | 20.00 | 10.80 | 10.80 | 11.90 | 0.00 | - | 2 | 17 | 58.35% |
| INTC241018C00021000 | 2024-05-20 3:07PM EDT | 21.00 | 11.47 | 9.85 | 10.70 | 0.00 | - | - | 1 | 50.49% |
| INTC241018C00022000 | 2024-06-05 11:19AM EDT | 22.00 | 9.13 | 9.35 | 9.55 | 0.00 | - | 1 | 14 | 51.32% |
| INTC241018C00023000 | 2024-05-23 10:59AM EDT | 23.00 | 8.10 | 8.45 | 8.65 | 0.00 | - | - | 2 | 51.56% |
| INTC241018C00024000 | 2024-06-06 3:59PM EDT | 24.00 | 7.22 | 7.15 | 7.75 | 0.00 | - | 7 | 10 | 48.63% |
| INTC241018C00025000 | 2024-06-07 1:36PM EDT | 25.00 | 6.57 | 6.55 | 6.90 | 0.00 | - | 3 | 231 | 46.48% |
| INTC241018C00026000 | 2024-06-05 10:11AM EDT | 26.00 | 5.75 | 5.45 | 6.15 | 0.00 | - | 14 | 34 | 45.75% |
| INTC241018C00027000 | 2024-06-06 10:17AM EDT | 27.00 | 4.81 | 5.25 | 5.90 | 0.00 | - | 1 | 10 | 52.49% |
| INTC241018C00028000 | 2024-06-07 11:34AM EDT | 28.00 | 4.44 | 4.10 | 4.85 | 0.00 | - | 1 | 45 | 45.41% |
| INTC241018C00029000 | 2024-06-06 1:04PM EDT | 29.00 | 3.74 | 3.40 | 4.05 | 0.00 | - | 1 | 190 | 41.99% |
| INTC241018C00030000 | 2024-06-10 2:18PM EDT | 30.00 | 3.35 | 3.20 | 3.50 | +0.17 | +5.35% | 49 | 3,272 | 41.65% |
| INTC241018C00031000 | 2024-06-10 3:14PM EDT | 31.00 | 2.90 | 2.91 | 2.96 | +0.06 | +2.11% | 42 | 1,857 | 40.70% |
| INTC241018C00032000 | 2024-06-10 3:19PM EDT | 32.00 | 2.46 | 2.47 | 2.52 | +0.07 | +2.93% | 150 | 1,539 | 40.45% |
| INTC241018C00033000 | 2024-06-10 3:42PM EDT | 33.00 | 2.03 | 2.08 | 2.12 | +0.19 | +10.33% | 24 | 1,210 | 40.06% |
| INTC241018C00034000 | 2024-06-10 1:50PM EDT | 34.00 | 1.71 | 1.73 | 1.98 | +0.18 | +11.76% | 7 | 611 | 42.65% |
| INTC241018C00035000 | 2024-06-10 3:46PM EDT | 35.00 | 1.40 | 1.45 | 1.51 | +0.04 | +2.94% | 191 | 4,133 | 40.02% |
| INTC241018C00036000 | 2024-06-10 3:19PM EDT | 36.00 | 1.19 | 1.20 | 1.25 | +0.10 | +9.17% | 15 | 1,446 | 39.75% |
| INTC241018C00037000 | 2024-06-10 12:38PM EDT | 37.00 | 0.99 | 0.99 | 1.02 | +0.06 | +6.45% | 8 | 3,357 | 39.36% |
| INTC241018C00038000 | 2024-06-10 1:17PM EDT | 38.00 | 0.81 | 0.81 | 0.85 | +0.03 | +3.85% | 21 | 2,324 | 39.45% |
| INTC241018C00039000 | 2024-06-10 1:40PM EDT | 39.00 | 0.67 | 0.47 | 0.70 | +0.08 | +13.56% | 73 | 3,795 | 39.40% |
| INTC241018C00040000 | 2024-06-10 3:10PM EDT | 40.00 | 0.53 | 0.55 | 0.58 | +0.01 | +1.92% | 251 | 4,221 | 39.50% |
| INTC241018C00041000 | 2024-06-07 2:18PM EDT | 41.00 | 0.45 | 0.45 | 0.48 | +0.06 | +15.38% | 1 | 2,135 | 39.60% |
| INTC241018C00042000 | 2024-06-06 1:06PM EDT | 42.00 | 0.34 | 0.37 | 0.40 | 0.00 | - | 5 | 2,203 | 39.75% |
| INTC241018C00043000 | 2024-06-10 2:04PM EDT | 43.00 | 0.32 | 0.31 | 0.34 | +0.03 | +10.34% | 5 | 758 | 40.14% |
| INTC241018C00044000 | 2024-06-07 10:05AM EDT | 44.00 | 0.26 | 0.26 | 0.29 | +0.01 | +4.00% | 5 | 819 | 40.53% |
| INTC241018C00045000 | 2024-06-10 3:01PM EDT | 45.00 | 0.21 | 0.22 | 0.24 | 0.00 | - | 7 | 1,335 | 40.63% |
| INTC241018C00046000 | 2024-06-07 9:36AM EDT | 46.00 | 0.18 | 0.19 | 0.21 | 0.00 | - | 50 | 2,082 | 41.21% |
| INTC241018C00047000 | 2024-06-07 1:31PM EDT | 47.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 4 | 2,808 | 41.60% |
| INTC241018C00048000 | 2024-06-06 10:07AM EDT | 48.00 | 0.13 | 0.14 | 0.16 | 0.00 | - | 151 | 1,402 | 42.19% |
| INTC241018C00049000 | 2024-06-07 10:37AM EDT | 49.00 | 0.11 | 0.12 | 0.14 | 0.00 | - | 2 | 397 | 42.68% |
| INTC241018C00050000 | 2024-06-10 11:24AM EDT | 50.00 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 73 | 3,822 | 43.56% |
| INTC241018C00055000 | 2024-06-10 10:42AM EDT | 55.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 10 | 4,675 | 45.51% |
| INTC241018C00060000 | 2024-06-10 3:37PM EDT | 60.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 57 | 3,800 | 50.00% |
| INTC241018C00065000 | 2024-06-10 9:30AM EDT | 65.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 150 | 2,395 | 50.39% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018P00020000 | 2024-06-06 3:31PM EDT | 20.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 4 | 204 | 41.60% |
| INTC241018P00021000 | 2024-06-10 9:55AM EDT | 21.00 | 0.14 | 0.12 | 0.13 | +0.01 | +7.69% | 30 | 147 | 39.55% |
| INTC241018P00022000 | 2024-06-07 3:59PM EDT | 22.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 2 | 26 | 38.67% |
| INTC241018P00023000 | 2024-06-07 12:50PM EDT | 23.00 | 0.27 | 0.24 | 0.27 | 0.00 | - | 2 | 38 | 37.79% |
| INTC241018P00024000 | 2024-06-07 3:59PM EDT | 24.00 | 0.37 | 0.33 | 0.37 | 0.00 | - | 4 | 111 | 36.72% |
| INTC241018P00025000 | 2024-06-10 1:09PM EDT | 25.00 | 0.53 | 0.48 | 0.52 | -0.03 | -5.36% | 2 | 2,693 | 36.18% |
| INTC241018P00026000 | 2024-06-10 9:57AM EDT | 26.00 | 0.79 | 0.67 | 0.71 | 0.00 | - | 2 | 618 | 35.60% |
| INTC241018P00027000 | 2024-06-10 10:42AM EDT | 27.00 | 0.98 | 0.92 | 0.96 | 0.00 | - | 3 | 2,158 | 35.25% |
| INTC241018P00028000 | 2024-06-10 11:44AM EDT | 28.00 | 1.34 | 1.21 | 1.28 | -0.04 | -2.90% | 62 | 1,282 | 35.13% |
| INTC241018P00029000 | 2024-06-10 12:55PM EDT | 29.00 | 1.70 | 1.58 | 1.65 | -0.10 | -5.56% | 45 | 496 | 34.86% |
| INTC241018P00030000 | 2024-06-10 3:00PM EDT | 30.00 | 2.15 | 2.02 | 2.06 | +0.03 | +1.42% | 66 | 19,364 | 34.25% |
| INTC241018P00031000 | 2024-06-10 1:48PM EDT | 31.00 | 2.63 | 2.51 | 2.56 | +0.04 | +1.54% | 3 | 1,242 | 34.06% |
| INTC241018P00032000 | 2024-06-05 1:32PM EDT | 32.00 | 3.23 | 3.05 | 3.15 | 0.00 | - | 1 | 1,845 | 34.23% |
| INTC241018P00033000 | 2024-06-06 11:38AM EDT | 33.00 | 4.00 | 3.65 | 3.75 | 0.00 | - | 1 | 1,035 | 33.74% |
| INTC241018P00034000 | 2024-06-07 10:08AM EDT | 34.00 | 4.58 | 4.30 | 4.40 | 0.00 | - | 3 | 441 | 33.15% |
| INTC241018P00035000 | 2024-06-10 3:58PM EDT | 35.00 | 5.10 | 5.00 | 5.15 | -0.30 | -5.56% | 1 | 7,670 | 33.25% |
| INTC241018P00036000 | 2024-06-04 3:36PM EDT | 36.00 | 6.50 | 5.55 | 6.10 | 0.00 | - | 3 | 7,751 | 35.99% |
| INTC241018P00037000 | 2024-06-04 9:30AM EDT | 37.00 | 6.90 | 6.55 | 7.30 | +0.07 | +1.02% | 1 | 1,904 | 42.48% |
| INTC241018P00038000 | 2024-06-05 9:44AM EDT | 38.00 | 7.93 | 7.30 | 7.85 | 0.00 | - | 25 | 4,863 | 37.84% |
| INTC241018P00039000 | 2024-05-20 3:28PM EDT | 39.00 | 7.33 | 7.80 | 8.45 | 0.00 | - | 2 | 1,568 | 31.98% |
| INTC241018P00040000 | 2024-06-05 9:34AM EDT | 40.00 | 9.90 | 9.05 | 9.55 | 0.00 | - | 1 | 1,320 | 36.82% |
| INTC241018P00041000 | 2024-05-07 11:53AM EDT | 41.00 | 9.87 | 9.85 | 10.75 | 0.00 | - | 2 | 454 | 43.65% |
| INTC241018P00042000 | 2024-05-21 12:31PM EDT | 42.00 | 10.33 | 11.00 | 11.90 | 0.00 | - | 1 | 414 | 49.17% |
| INTC241018P00043000 | 2024-05-17 9:59AM EDT | 43.00 | 11.20 | 12.00 | 12.25 | 0.00 | - | 2 | 8 | 33.89% |
| INTC241018P00044000 | 2024-05-08 11:49AM EDT | 44.00 | 14.15 | 12.40 | 13.35 | 0.00 | - | 1 | 2 | 39.55% |
| INTC241018P00045000 | 2024-05-13 1:50PM EDT | 45.00 | 14.36 | 13.90 | 14.75 | 0.00 | - | 60 | 3 | 52.54% |
| INTC241018P00046000 | 2024-05-30 2:36PM EDT | 46.00 | 15.70 | 14.25 | 15.40 | 0.00 | - | 1 | 6 | 44.92% |
| INTC241018P00047000 | 2024-04-26 3:33PM EDT | 47.00 | 15.03 | 15.65 | 17.35 | 0.00 | - | 17 | 0 | 68.99% |
| INTC241018P00048000 | 2024-05-07 3:35PM EDT | 48.00 | 17.20 | 17.25 | 17.70 | 0.00 | - | 20 | 0 | 50.88% |
| INTC241018P00049000 | 2024-06-04 10:52AM EDT | 49.00 | 18.80 | 17.55 | 18.90 | 0.00 | - | 6 | 0 | 63.72% |
| INTC241018P00050000 | 2024-05-07 1:03PM EDT | 50.00 | 18.90 | 18.80 | 20.10 | 0.00 | - | 60 | 0 | 53.37% |
| INTC241018P00055000 | 2024-04-12 3:12PM EDT | 55.00 | 19.75 | 24.20 | 26.10 | 0.00 | - | 1,000 | 0 | 79.54% |
| INTC241018P00060000 | 2024-06-05 9:56AM EDT | 60.00 | 29.60 | 28.55 | 29.85 | 0.00 | - | 17 | 5 | 54.79% |
| INTC241018P00065000 | 2024-03-07 10:57AM EDT | 65.00 | 19.75 | 25.20 | 27.50 | 0.00 | - | 158 | 0 | 0.00% |
