拍板:28.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00028000 | 2024-05-15 1:59PM EDT | 2024-05-17 | 3.18 | 2.38 | 5.00 | +0.28 | +9.66% | 4 | 305 | 175.00% |
| INTC240524C00028000 | 2024-05-15 10:24AM EDT | 2024-05-24 | 3.05 | 2.90 | 3.50 | -0.10 | -3.17% | 8 | 155 | 66.41% |
| INTC240531C00028000 | 2024-05-15 1:10PM EDT | 2024-05-31 | 3.25 | 3.30 | 4.80 | +0.19 | +6.21% | 22 | 176 | 81.15% |
| INTC240607C00028000 | 2024-05-15 3:43PM EDT | 2024-06-07 | 3.35 | 2.88 | 3.70 | +0.10 | +3.08% | 6 | 130 | 52.15% |
| INTC240614C00028000 | 2024-05-14 10:50AM EDT | 2024-06-14 | 3.06 | 3.45 | 3.90 | 0.00 | - | 1 | 37 | 53.66% |
| INTC240621C00028000 | 2024-05-15 3:19PM EDT | 2024-06-21 | 3.55 | 3.55 | 4.70 | +0.20 | +5.97% | 15 | 514 | 55.81% |
| INTC240628C00028000 | 2024-05-15 11:06AM EDT | 2024-06-28 | 3.50 | 2.73 | 5.75 | +0.10 | +2.94% | 2 | 3 | 54.59% |
| INTC240719C00028000 | 2024-05-15 3:58PM EDT | 2024-07-19 | 3.90 | 2.99 | 4.05 | +0.20 | +5.41% | 51 | 299 | 40.28% |
| INTC240816C00028000 | 2024-05-15 9:50AM EDT | 2024-08-16 | 4.10 | 4.35 | 4.50 | -0.19 | -4.43% | 1 | 1 | 42.63% |
| INTC240920C00028000 | 2024-05-14 2:54PM EDT | 2024-09-20 | 4.50 | 4.65 | 4.80 | 0.00 | - | 16 | 928 | 41.19% |
| INTC241018C00028000 | 2024-05-14 11:50AM EDT | 2024-10-18 | 4.75 | 4.50 | 5.10 | 0.00 | - | 6 | 15 | 41.60% |
| INTC241115C00028000 | 2024-05-08 2:17PM EDT | 2024-11-15 | 4.54 | 5.05 | 5.50 | 0.00 | - | 1 | 59 | 43.48% |
| INTC250620C00028000 | 2024-05-13 3:45PM EDT | 2025-06-20 | 6.55 | 6.85 | 8.05 | 0.00 | - | 15 | 757 | 51.33% |
| INTC250919C00028000 | 2024-05-14 1:14PM EDT | 2025-09-19 | 7.45 | 7.40 | 8.30 | 0.00 | - | 100 | 444 | 48.27% |
| INTC251219C00028000 | 2024-05-15 3:37PM EDT | 2025-12-19 | 8.06 | 7.85 | 8.90 | +0.11 | +1.38% | 1 | 270 | 48.62% |
| INTC260116C00028000 | 2024-05-14 1:55PM EDT | 2026-01-16 | 7.95 | 8.05 | 8.45 | -0.15 | -1.85% | 1 | 425 | 44.36% |
| INTC260618C00028000 | 2024-05-14 3:34PM EDT | 2026-06-18 | 8.88 | 8.75 | 10.05 | 0.00 | - | 14 | 108 | 49.68% |
| INTC261218C00028000 | 2024-05-15 2:02PM EDT | 2026-12-18 | 9.65 | 9.45 | 9.70 | +0.10 | +1.05% | 94 | 344 | 42.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00028000 | 2024-05-15 12:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 12,727 | 65.63% |
| INTC240524P00028000 | 2024-05-15 3:48PM EDT | 2024-05-24 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 71 | 1,355 | 40.23% |
| INTC240531P00028000 | 2024-05-15 3:53PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 57 | 970 | 33.20% |
| INTC240607P00028000 | 2024-05-15 3:40PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 212 | 2,365 | 31.84% |
| INTC240614P00028000 | 2024-05-15 3:49PM EDT | 2024-06-14 | 0.15 | 0.11 | 0.14 | -0.02 | -11.76% | 25 | 458 | 31.35% |
| INTC240621P00028000 | 2024-05-15 3:49PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 142 | 4,572 | 30.86% |
| INTC240628P00028000 | 2024-05-15 3:44PM EDT | 2024-06-28 | 0.25 | 0.19 | 0.26 | -0.03 | -10.71% | 11 | 51 | 31.35% |
| INTC240719P00028000 | 2024-05-15 3:52PM EDT | 2024-07-19 | 0.42 | 0.37 | 0.40 | -0.05 | -10.64% | 27 | 2,576 | 30.13% |
| INTC240816P00028000 | 2024-05-15 9:33AM EDT | 2024-08-16 | 0.88 | 0.78 | 0.82 | -0.04 | -4.35% | 10 | 143 | 34.52% |
| INTC240920P00028000 | 2024-05-15 10:23AM EDT | 2024-09-20 | 1.05 | 0.98 | 1.03 | -0.06 | -5.41% | 15 | 21,790 | 33.01% |
| INTC241018P00028000 | 2024-05-14 10:45AM EDT | 2024-10-18 | 1.36 | 1.15 | 1.22 | 0.00 | - | 2 | 1,155 | 32.76% |
| INTC241115P00028000 | 2024-05-15 12:46PM EDT | 2024-11-15 | 1.59 | 1.48 | 1.56 | -0.05 | -3.05% | 12 | 3,835 | 34.77% |
| INTC241220P00028000 | 2024-05-14 11:52AM EDT | 2024-12-20 | 1.83 | 1.65 | 1.72 | 0.00 | - | 119 | 336 | 33.81% |
| INTC250620P00028000 | 2024-05-15 3:09PM EDT | 2025-06-20 | 2.61 | 2.43 | 2.60 | -0.14 | -5.09% | 50 | 5,812 | 32.69% |
| INTC250919P00028000 | 2024-05-14 1:28PM EDT | 2025-09-19 | 3.15 | 2.29 | 3.10 | 0.00 | - | 5 | 1,077 | 33.40% |
| INTC251219P00028000 | 2024-05-15 1:28PM EDT | 2025-12-19 | 3.31 | 2.85 | 3.45 | -0.10 | -2.93% | 2 | 5,615 | 33.17% |
| INTC260116P00028000 | 2024-05-15 3:19PM EDT | 2026-01-16 | 3.45 | 2.90 | 3.50 | -0.11 | -3.09% | 44 | 5,152 | 32.75% |
| INTC260618P00028000 | 2024-05-09 1:42PM EDT | 2026-06-18 | 4.13 | 2.65 | 4.00 | 0.00 | - | 2 | 1,390 | 32.39% |
| INTC261218P00028000 | 2024-05-15 3:21PM EDT | 2026-12-18 | 4.25 | 4.10 | 4.20 | -0.25 | -5.56% | 660 | 6,586 | 30.20% |
