拍板:27.00
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00027000 | 2024-05-15 2:54PM EDT | 2024-05-17 | 4.26 | 4.20 | 4.50 | +0.36 | +9.23% | 61 | 121 | 107.03% |
| INTC240524C00027000 | 2024-05-15 2:54PM EDT | 2024-05-24 | 4.33 | 4.05 | 4.50 | +0.33 | +8.25% | 25 | 32 | 77.15% |
| INTC240531C00027000 | 2024-05-15 12:26PM EDT | 2024-05-31 | 4.15 | 4.05 | 4.70 | +0.50 | +13.70% | 5 | 166 | 72.85% |
| INTC240607C00027000 | 2024-05-13 11:24AM EDT | 2024-06-07 | 4.60 | 4.30 | 4.60 | +0.45 | +10.84% | 1 | 13 | 55.86% |
| INTC240614C00027000 | 2024-05-14 10:10AM EDT | 2024-06-14 | 4.05 | 4.25 | 4.65 | 0.00 | - | 1 | 10 | 51.56% |
| INTC240621C00027000 | 2024-05-15 12:58PM EDT | 2024-06-21 | 4.35 | 4.45 | 4.80 | +0.25 | +6.10% | 2 | 3,909 | 52.73% |
| INTC240719C00027000 | 2024-05-15 3:44PM EDT | 2024-07-19 | 4.70 | 4.40 | 5.20 | +0.20 | +4.44% | 3 | 122 | 50.93% |
| INTC240816C00027000 | 2024-05-14 2:29PM EDT | 2024-08-16 | 4.89 | 5.10 | 6.25 | 0.00 | - | 1 | 3 | 52.47% |
| INTC240920C00027000 | 2024-05-15 11:59AM EDT | 2024-09-20 | 5.25 | 4.40 | 5.75 | -0.09 | -1.69% | 1 | 5 | 46.05% |
| INTC241115C00027000 | 2024-05-14 10:29AM EDT | 2024-11-15 | 5.75 | 5.55 | 6.45 | 0.00 | - | 1 | 54 | 48.10% |
| INTC241220C00027000 | 2024-05-14 10:41AM EDT | 2024-12-20 | 5.91 | 5.90 | 6.80 | 0.00 | - | 2 | 4 | 48.39% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00027000 | 2024-05-14 9:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,102 | 68.75% |
| INTC240524P00027000 | 2024-05-15 3:27PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 27 | 167 | 45.31% |
| INTC240531P00027000 | 2024-05-15 10:21AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 12 | 511 | 37.11% |
| INTC240607P00027000 | 2024-05-15 2:42PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 515 | 668 | 34.38% |
| INTC240614P00027000 | 2024-05-15 3:49PM EDT | 2024-06-14 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 42 | 71 | 33.20% |
| INTC240621P00027000 | 2024-05-15 3:57PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 30 | 28,412 | 32.42% |
| INTC240628P00027000 | 2024-05-15 2:09PM EDT | 2024-06-28 | 0.13 | 0.09 | 0.15 | -0.03 | -18.75% | 4 | 128 | 32.23% |
| INTC240719P00027000 | 2024-05-15 1:57PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.26 | -0.02 | -7.41% | 29 | 1,390 | 31.15% |
| INTC240816P00027000 | 2024-05-15 3:02PM EDT | 2024-08-16 | 0.59 | 0.55 | 0.59 | -0.07 | -10.61% | 24 | 257 | 35.01% |
| INTC240920P00027000 | 2024-05-15 11:37AM EDT | 2024-09-20 | 0.80 | 0.72 | 0.77 | -0.08 | -9.09% | 20 | 45 | 33.45% |
| INTC241018P00027000 | 2024-05-15 12:21PM EDT | 2024-10-18 | 0.95 | 0.87 | 0.93 | -0.01 | -1.04% | 2 | 2,061 | 33.01% |
| INTC241115P00027000 | 2024-05-15 1:53PM EDT | 2024-11-15 | 1.24 | 1.17 | 1.25 | -0.11 | -8.15% | 16 | 6,962 | 35.18% |
| INTC241220P00027000 | 2024-05-15 3:58PM EDT | 2024-12-20 | 1.37 | 1.33 | 1.41 | -0.10 | -6.80% | 7 | 157 | 34.38% |
