拍板:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00030000 | 2024-05-15 2:45PM EDT | 2024-05-17 | 1.24 | 1.26 | 1.30 | +0.12 | +10.71% | 523 | 4,842 | 46.29% |
| INTC240524C00030000 | 2024-05-15 2:53PM EDT | 2024-05-24 | 1.45 | 1.42 | 1.47 | +0.11 | +8.21% | 224 | 1,890 | 36.52% |
| INTC240531C00030000 | 2024-05-15 2:56PM EDT | 2024-05-31 | 1.58 | 1.57 | 1.61 | +0.08 | +5.33% | 473 | 2,148 | 34.28% |
| INTC240607C00030000 | 2024-05-15 2:37PM EDT | 2024-06-07 | 1.70 | 1.74 | 1.78 | +0.15 | +9.68% | 33 | 1,241 | 34.96% |
| INTC240614C00030000 | 2024-05-15 2:39PM EDT | 2024-06-14 | 1.85 | 1.87 | 1.92 | +0.10 | +5.71% | 58 | 475 | 35.06% |
| INTC240621C00030000 | 2024-05-15 2:59PM EDT | 2024-06-21 | 2.01 | 2.00 | 2.03 | +0.07 | +3.61% | 312 | 8,348 | 34.62% |
| INTC240628C00030000 | 2024-05-15 2:47PM EDT | 2024-06-28 | 2.10 | 2.10 | 2.16 | +0.05 | +2.44% | 62 | 125 | 35.01% |
| INTC240719C00030000 | 2024-05-15 2:54PM EDT | 2024-07-19 | 2.50 | 2.47 | 2.50 | +0.17 | +7.30% | 296 | 2,952 | 35.74% |
| INTC240816C00030000 | 2024-05-15 2:51PM EDT | 2024-08-16 | 3.09 | 3.05 | 3.10 | +0.11 | +3.69% | 141 | 15,268 | 39.92% |
| INTC240920C00030000 | 2024-05-15 2:53PM EDT | 2024-09-20 | 3.45 | 3.45 | 3.50 | +0.10 | +2.99% | 56 | 1,778 | 39.70% |
| INTC241018C00030000 | 2024-05-15 1:04PM EDT | 2024-10-18 | 3.70 | 3.70 | 3.80 | +0.05 | +1.37% | 27 | 582 | 39.82% |
| INTC241115C00030000 | 2024-05-15 12:41PM EDT | 2024-11-15 | 4.09 | 4.15 | 4.25 | +0.06 | +1.49% | 2 | 342 | 41.97% |
| INTC241220C00030000 | 2024-05-15 2:58PM EDT | 2024-12-20 | 4.49 | 4.45 | 4.55 | +0.14 | +3.26% | 77 | 2,785 | 41.70% |
| INTC250117C00030000 | 2024-05-15 2:59PM EDT | 2025-01-17 | 4.70 | 4.70 | 4.75 | +0.05 | +1.06% | 220 | 26,955 | 41.31% |
| INTC250321C00030000 | 2024-05-15 2:09PM EDT | 2025-03-21 | 5.25 | 5.15 | 5.35 | +0.15 | +2.94% | 105 | 939 | 42.33% |
| INTC250620C00030000 | 2024-05-15 2:06PM EDT | 2025-06-20 | 5.90 | 5.85 | 6.00 | +0.10 | +1.72% | 17 | 1,239 | 42.44% |
| INTC250919C00030000 | 2024-05-15 1:01PM EDT | 2025-09-19 | 6.49 | 6.45 | 6.65 | +0.12 | +1.88% | 2 | 1,650 | 43.05% |
| INTC251219C00030000 | 2024-05-15 2:51PM EDT | 2025-12-19 | 7.07 | 6.95 | 7.25 | +0.02 | +0.28% | 24 | 2,135 | 43.59% |
| INTC260116C00030000 | 2024-05-15 2:15PM EDT | 2026-01-16 | 7.28 | 7.25 | 7.40 | +0.13 | +1.82% | 80 | 3,081 | 43.58% |
| INTC260618C00030000 | 2024-05-15 12:05PM EDT | 2026-06-18 | 7.83 | 8.00 | 8.10 | +0.03 | +0.38% | 3 | 789 | 43.13% |
| INTC261218C00030000 | 2024-05-15 2:51PM EDT | 2026-12-18 | 8.71 | 8.60 | 8.80 | +0.01 | +0.11% | 55 | 4,074 | 42.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00030000 | 2024-05-15 3:00PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.04 | -57.14% | 3,107 | 13,847 | 30.08% |
| INTC240524P00030000 | 2024-05-15 2:22PM EDT | 2024-05-24 | 0.16 | 0.15 | 0.16 | -0.06 | -27.27% | 1,547 | 3,194 | 27.93% |
| INTC240531P00030000 | 2024-05-15 2:44PM EDT | 2024-05-31 | 0.28 | 0.26 | 0.27 | -0.07 | -20.00% | 611 | 2,938 | 26.86% |
| INTC240607P00030000 | 2024-05-15 2:56PM EDT | 2024-06-07 | 0.40 | 0.39 | 0.40 | -0.07 | -14.89% | 579 | 1,439 | 27.59% |
| INTC240614P00030000 | 2024-05-15 2:58PM EDT | 2024-06-14 | 0.50 | 0.50 | 0.51 | -0.08 | -13.79% | 188 | 483 | 27.83% |
| INTC240621P00030000 | 2024-05-15 2:56PM EDT | 2024-06-21 | 0.59 | 0.58 | 0.59 | -0.08 | -11.94% | 1,006 | 23,497 | 27.34% |
| INTC240628P00030000 | 2024-05-15 2:05PM EDT | 2024-06-28 | 0.70 | 0.66 | 0.70 | -0.16 | -18.60% | 8 | 87 | 27.93% |
| INTC240719P00030000 | 2024-05-15 2:54PM EDT | 2024-07-19 | 0.92 | 0.91 | 0.93 | -0.11 | -10.68% | 127 | 6,679 | 27.83% |
| INTC240816P00030000 | 2024-05-15 2:56PM EDT | 2024-08-16 | 1.49 | 1.48 | 1.49 | -0.14 | -8.59% | 149 | 22,883 | 32.72% |
| INTC240920P00030000 | 2024-05-15 2:28PM EDT | 2024-09-20 | 1.76 | 1.72 | 1.75 | -0.12 | -6.38% | 1,775 | 24,322 | 31.62% |
| INTC241018P00030000 | 2024-05-15 2:05PM EDT | 2024-10-18 | 1.94 | 1.92 | 1.96 | -0.13 | -6.28% | 6 | 18,077 | 31.35% |
| INTC241115P00030000 | 2024-05-15 2:33PM EDT | 2024-11-15 | 2.35 | 2.31 | 2.33 | -0.11 | -4.47% | 12 | 5,530 | 33.23% |
| INTC241220P00030000 | 2024-05-15 2:58PM EDT | 2024-12-20 | 2.50 | 2.49 | 2.52 | -0.15 | -5.62% | 80 | 8,753 | 32.52% |
| INTC250117P00030000 | 2024-05-15 2:35PM EDT | 2025-01-17 | 2.66 | 2.61 | 2.65 | -0.10 | -3.62% | 1,519 | 39,189 | 31.96% |
| INTC250321P00030000 | 2024-05-15 2:55PM EDT | 2025-03-21 | 3.00 | 2.98 | 3.10 | -0.17 | -5.36% | 67 | 16,349 | 32.62% |
| INTC250620P00030000 | 2024-05-15 10:38AM EDT | 2025-06-20 | 3.55 | 3.40 | 3.50 | -0.05 | -1.39% | 66 | 12,150 | 31.87% |
| INTC250919P00030000 | 2024-05-14 10:13AM EDT | 2025-09-19 | 4.00 | 3.75 | 4.15 | 0.00 | - | 12 | 8,323 | 33.47% |
| INTC251219P00030000 | 2024-05-13 2:30PM EDT | 2025-12-19 | 4.20 | 3.40 | 4.35 | 0.00 | - | 100 | 4,116 | 32.08% |
| INTC260116P00030000 | 2024-05-15 2:00PM EDT | 2026-01-16 | 4.32 | 4.25 | 4.40 | -0.10 | -2.26% | 104 | 13,046 | 31.67% |
| INTC260618P00030000 | 2024-05-15 2:00PM EDT | 2026-06-18 | 4.46 | 4.20 | 4.85 | -0.39 | -8.04% | 2 | 3,118 | 30.95% |
| INTC261218P00030000 | 2024-05-15 9:36AM EDT | 2026-12-18 | 5.23 | 4.95 | 5.15 | +0.03 | +0.58% | 1 | 6,420 | 29.37% |
