拍板:31.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00031000 | 2024-05-15 3:46PM EDT | 2024-05-17 | 0.33 | 0.33 | 0.34 | -0.06 | -15.38% | 6,508 | 12,529 | 15.24% |
| INTC240524C00031000 | 2024-05-15 3:44PM EDT | 2024-05-24 | 0.69 | 0.67 | 0.69 | -0.02 | -2.82% | 2,730 | 15,347 | 26.47% |
| INTC240531C00031000 | 2024-05-15 3:37PM EDT | 2024-05-31 | 0.87 | 0.85 | 0.87 | 0.00 | - | 543 | 1,842 | 27.15% |
| INTC240607C00031000 | 2024-05-15 3:44PM EDT | 2024-06-07 | 1.05 | 1.04 | 1.06 | -0.01 | -0.94% | 183 | 884 | 28.86% |
| INTC240614C00031000 | 2024-05-15 2:39PM EDT | 2024-06-14 | 1.28 | 1.18 | 1.24 | +0.06 | +4.92% | 154 | 712 | 30.37% |
| INTC240621C00031000 | 2024-05-15 3:44PM EDT | 2024-06-21 | 1.31 | 1.31 | 1.34 | -0.01 | -0.76% | 488 | 6,568 | 29.93% |
| INTC240628C00031000 | 2024-05-15 3:05PM EDT | 2024-06-28 | 1.52 | 1.44 | 1.50 | +0.02 | +1.33% | 103 | 73 | 31.20% |
| INTC240719C00031000 | 2024-05-15 3:11PM EDT | 2024-07-19 | 1.86 | 1.81 | 1.85 | +0.03 | +1.64% | 349 | 4,177 | 32.42% |
| INTC240816C00031000 | 2024-05-15 3:19PM EDT | 2024-08-16 | 2.49 | 2.45 | 2.48 | +0.07 | +2.89% | 499 | 948 | 37.21% |
| INTC240920C00031000 | 2024-05-15 3:35PM EDT | 2024-09-20 | 2.86 | 2.79 | 2.85 | +0.02 | +0.70% | 396 | 322 | 36.82% |
| INTC241018C00031000 | 2024-05-15 2:05PM EDT | 2024-10-18 | 3.21 | 3.10 | 3.20 | +0.11 | +3.55% | 5 | 35 | 37.70% |
| INTC241115C00031000 | 2024-05-15 1:35PM EDT | 2024-11-15 | 3.65 | 3.60 | 3.65 | +0.10 | +2.82% | 88 | 201 | 39.86% |
| INTC241220C00031000 | 2024-05-15 3:47PM EDT | 2024-12-20 | 3.95 | 3.85 | 3.95 | +0.20 | +5.31% | 6 | 366 | 39.70% |
| INTC250117C00031000 | 2024-05-15 3:42PM EDT | 2025-01-17 | 4.15 | 4.10 | 4.20 | +0.09 | +2.22% | 69 | 83 | 39.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00031000 | 2024-05-15 3:45PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.21 | -0.11 | -35.48% | 2,897 | 5,654 | 29.10% |
| INTC240524P00031000 | 2024-05-15 3:45PM EDT | 2024-05-24 | 0.51 | 0.50 | 0.51 | -0.07 | -12.28% | 758 | 4,721 | 30.96% |
| INTC240531P00031000 | 2024-05-15 3:22PM EDT | 2024-05-31 | 0.62 | 0.65 | 0.67 | -0.11 | -15.07% | 390 | 1,393 | 29.79% |
| INTC240607P00031000 | 2024-05-15 3:31PM EDT | 2024-06-07 | 0.79 | 0.82 | 0.84 | -0.15 | -15.96% | 185 | 791 | 30.42% |
| INTC240614P00031000 | 2024-05-15 2:19PM EDT | 2024-06-14 | 0.92 | 0.93 | 0.96 | -0.18 | -16.36% | 73 | 217 | 30.13% |
| INTC240621P00031000 | 2024-05-15 3:44PM EDT | 2024-06-21 | 1.02 | 1.03 | 1.04 | -0.06 | -5.56% | 858 | 5,594 | 29.20% |
| INTC240628P00031000 | 2024-05-15 3:31PM EDT | 2024-06-28 | 1.10 | 1.09 | 1.14 | -0.06 | -5.17% | 63 | 55 | 29.15% |
| INTC240719P00031000 | 2024-05-15 3:12PM EDT | 2024-07-19 | 1.35 | 1.39 | 1.40 | -0.11 | -7.53% | 71 | 5,855 | 29.00% |
| INTC240816P00031000 | 2024-05-15 3:04PM EDT | 2024-08-16 | 1.95 | 1.99 | 2.00 | -0.16 | -7.58% | 155 | 1,029 | 33.89% |
| INTC240920P00031000 | 2024-05-15 1:14PM EDT | 2024-09-20 | 2.23 | 2.24 | 2.26 | -0.05 | -2.19% | 8 | 209 | 32.47% |
| INTC241018P00031000 | 2024-05-15 2:18PM EDT | 2024-10-18 | 2.42 | 2.43 | 2.46 | -0.21 | -7.98% | 17 | 164 | 31.89% |
| INTC241115P00031000 | 2024-05-15 2:07PM EDT | 2024-11-15 | 2.80 | 2.83 | 2.86 | -0.12 | -4.11% | 29 | 558 | 33.94% |
| INTC241220P00031000 | 2024-05-15 1:48PM EDT | 2024-12-20 | 3.02 | 3.00 | 3.05 | -0.28 | -8.48% | 89 | 71 | 33.11% |
| INTC250117P00031000 | 2024-05-15 3:29PM EDT | 2025-01-17 | 3.15 | 3.10 | 3.20 | -0.05 | -1.56% | 162 | 4 | 32.67% |
