認購期權範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00023000 | 2024-05-24 10:27AM EDT | 23.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| INTC240531C00024000 | 2024-05-23 12:07PM EDT | 24.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC240531C00025000 | 2024-05-28 11:36AM EDT | 25.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| INTC240531C00026000 | 2024-05-23 3:06PM EDT | 26.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTC240531C00026500 | 2024-05-28 2:07PM EDT | 26.50 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTC240531C00027000 | 2024-05-28 11:32AM EDT | 27.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 120 | 142 | 0.00% |
| INTC240531C00027500 | 2024-05-24 10:12AM EDT | 27.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240531C00028000 | 2024-05-28 2:51PM EDT | 28.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 22 | 188 | 0.00% |
| INTC240531C00028500 | 2024-05-28 3:35PM EDT | 28.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240531C00029000 | 2024-05-28 3:56PM EDT | 29.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 88 | 349 | 0.00% |
| INTC240531C00029500 | 2024-05-28 3:54PM EDT | 29.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 71 | 528 | 0.00% |
| INTC240531C00030000 | 2024-05-28 3:59PM EDT | 30.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 666 | 2,415 | 0.00% |
| INTC240531C00030500 | 2024-05-28 3:59PM EDT | 30.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 946 | 1,965 | 0.00% |
| INTC240531C00031000 | 2024-05-28 3:59PM EDT | 31.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6,977 | 6,406 | 0.00% |
| INTC240531C00031500 | 2024-05-28 3:59PM EDT | 31.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7,449 | 7,457 | 6.25% |
| INTC240531C00032000 | 2024-05-28 3:59PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8,417 | 0 | 12.50% |
| INTC240531C00032500 | 2024-05-28 3:59PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,826 | 12,145 | 12.50% |
| INTC240531C00033000 | 2024-05-28 3:59PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,342 | 8,098 | 25.00% |
| INTC240531C00033500 | 2024-05-28 3:55PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 25.00% |
| INTC240531C00034000 | 2024-05-28 3:57PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 502 | 31,594 | 25.00% |
| INTC240531C00034500 | 2024-05-28 3:46PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,901 | 0 | 25.00% |
| INTC240531C00035000 | 2024-05-28 2:44PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 25.00% |
| INTC240531C00035500 | 2024-05-28 10:15AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 305 | 50.00% |
| INTC240531C00036000 | 2024-05-28 12:51PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 2,811 | 50.00% |
| INTC240531C00036500 | 2024-05-28 10:19AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 50.00% |
| INTC240531C00037000 | 2024-05-28 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,373 | 50.00% |
| INTC240531C00038000 | 2024-05-28 2:10PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,186 | 50.00% |
| INTC240531C00039000 | 2024-05-23 9:32AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| INTC240531C00040000 | 2024-05-28 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,499 | 50.00% |
| INTC240531C00041000 | 2024-05-24 3:17PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 263 | 50.00% |
| INTC240531C00042000 | 2024-05-28 10:19AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 615 | 50.00% |
| INTC240531C00043000 | 2024-05-20 1:52PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 460 | 50.00% |
| INTC240531C00044000 | 2024-05-20 10:06AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 476 | 50.00% |
| INTC240531C00045000 | 2024-05-16 10:21AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240531C00046000 | 2024-05-28 9:46AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| INTC240531C00047000 | 2024-05-24 3:17PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 50.00% |
| INTC240531C00050000 | 2024-05-15 12:30PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| INTC240531C00055000 | 2024-05-28 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 152 | 50.00% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00020000 | 2024-05-28 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240531P00021000 | 2024-05-20 12:09PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| INTC240531P00023000 | 2024-05-09 2:14PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240531P00024000 | 2024-05-09 9:30AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 50.00% |
| INTC240531P00025000 | 2024-05-24 12:54PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 50.00% |
| INTC240531P00026000 | 2024-05-23 10:57AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INTC240531P00026500 | 2024-05-28 9:52AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 182 | 50.00% |
| INTC240531P00027000 | 2024-05-24 1:57PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| INTC240531P00027500 | 2024-05-24 12:51PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 291 | 359 | 25.00% |
| INTC240531P00028000 | 2024-05-28 2:50PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,008 | 2,677 | 25.00% |
| INTC240531P00028500 | 2024-05-28 1:26PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,169 | 1,457 | 25.00% |
| INTC240531P00029000 | 2024-05-28 3:53PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 25.00% |
| INTC240531P00029500 | 2024-05-28 3:59PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 12.50% |
| INTC240531P00030000 | 2024-05-28 3:59PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,469 | 0 | 12.50% |
| INTC240531P00030500 | 2024-05-28 3:54PM EDT | 30.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,070 | 2,955 | 6.25% |
| INTC240531P00031000 | 2024-05-28 3:59PM EDT | 31.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3,263 | 3,151 | 0.78% |
| INTC240531P00031500 | 2024-05-28 3:49PM EDT | 31.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,945 | 3,055 | 0.00% |
| INTC240531P00032000 | 2024-05-28 3:59PM EDT | 32.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 412 | 1,439 | 0.00% |
| INTC240531P00032500 | 2024-05-28 3:15PM EDT | 32.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 13 | 335 | 0.00% |
| INTC240531P00033000 | 2024-05-28 3:49PM EDT | 33.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240531P00033500 | 2024-05-28 3:21PM EDT | 33.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| INTC240531P00034000 | 2024-05-28 12:46PM EDT | 34.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 39 | 179 | 0.00% |
| INTC240531P00034500 | 2024-05-28 3:20PM EDT | 34.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| INTC240531P00035000 | 2024-05-28 2:46PM EDT | 35.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240531P00035500 | 2024-05-20 12:10PM EDT | 35.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 28 | 6 | 0.00% |
| INTC240531P00036000 | 2024-05-20 2:08PM EDT | 36.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240531P00037000 | 2024-05-23 1:45PM EDT | 37.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| INTC240531P00038000 | 2024-05-24 3:36PM EDT | 38.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240531P00039000 | 2024-05-23 9:58AM EDT | 39.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| INTC240531P00040000 | 2024-05-28 2:03PM EDT | 40.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| INTC240531P00041000 | 2024-05-24 3:00PM EDT | 41.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240531P00042000 | 2024-05-09 10:38AM EDT | 42.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240531P00043000 | 2024-05-24 9:59AM EDT | 43.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| INTC240531P00044000 | 2024-05-24 11:25AM EDT | 44.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240531P00046000 | 2024-05-15 9:30AM EDT | 46.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00047000 | 2024-05-06 1:45PM EDT | 47.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTC240531P00050000 | 2024-04-26 2:19PM EDT | 50.00 | 18.40 | 18.95 | 19.60 | 0.00 | - | 10 | 0 | 343.75% |
| INTC240531P00055000 | 2024-05-08 3:49PM EDT | 55.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
