拍板:33.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00033000 | 2024-05-15 2:30PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 312 | 6,514 | 36.72% |
| INTC240524C00033000 | 2024-05-15 2:22PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 694 | 2,433 | 32.23% |
| INTC240531C00033000 | 2024-05-15 2:23PM EDT | 2024-05-31 | 0.22 | 0.23 | 0.24 | -0.03 | -12.00% | 630 | 2,747 | 30.96% |
| INTC240607C00033000 | 2024-05-15 2:32PM EDT | 2024-06-07 | 0.36 | 0.36 | 0.37 | -0.02 | -5.26% | 436 | 2,122 | 31.35% |
| INTC240614C00033000 | 2024-05-15 2:02PM EDT | 2024-06-14 | 0.49 | 0.48 | 0.50 | +0.03 | +6.52% | 122 | 622 | 31.89% |
| INTC240621C00033000 | 2024-05-15 2:29PM EDT | 2024-06-21 | 0.59 | 0.58 | 0.59 | +0.01 | +1.72% | 4,130 | 6,756 | 31.40% |
| INTC240628C00033000 | 2024-05-15 1:29PM EDT | 2024-06-28 | 0.68 | 0.68 | 0.70 | -0.01 | -1.45% | 60 | 104 | 31.64% |
| INTC240719C00033000 | 2024-05-15 2:27PM EDT | 2024-07-19 | 1.02 | 1.00 | 1.02 | +0.01 | +0.99% | 590 | 3,040 | 32.67% |
| INTC240816C00033000 | 2024-05-15 2:29PM EDT | 2024-08-16 | 1.64 | 1.63 | 1.65 | +0.06 | +3.80% | 74 | 182 | 37.70% |
| INTC240920C00033000 | 2024-05-15 2:06PM EDT | 2024-09-20 | 2.03 | 1.99 | 2.02 | +0.03 | +1.50% | 167 | 194 | 37.26% |
| INTC241018C00033000 | 2024-05-15 11:29AM EDT | 2024-10-18 | 2.22 | 2.30 | 2.33 | -0.02 | -0.89% | 260 | 212 | 37.57% |
| INTC241115C00033000 | 2024-05-15 2:07PM EDT | 2024-11-15 | 2.80 | 2.77 | 2.80 | +0.12 | +4.48% | 51 | 5,558 | 39.94% |
| INTC241220C00033000 | 2024-05-15 11:49AM EDT | 2024-12-20 | 2.96 | 3.05 | 3.10 | 0.00 | - | 44 | 2,431 | 39.73% |
| INTC250620C00033000 | 2024-05-15 12:32PM EDT | 2025-06-20 | 4.48 | 4.45 | 4.60 | -0.02 | -0.44% | 46 | 1,957 | 40.88% |
| INTC250919C00033000 | 2024-05-15 2:14PM EDT | 2025-09-19 | 5.25 | 3.80 | 5.30 | +0.08 | +1.55% | 1 | 707 | 41.79% |
| INTC260116C00033000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 6.05 | 5.80 | 6.05 | +0.08 | +1.34% | 3 | 1,492 | 42.20% |
| INTC260618C00033000 | 2024-05-15 1:06PM EDT | 2026-06-18 | 6.65 | 6.30 | 6.75 | +0.09 | +1.37% | 102 | 554 | 41.70% |
| INTC261218C00033000 | 2024-05-15 2:11PM EDT | 2026-12-18 | 7.50 | 7.15 | 7.60 | 0.00 | - | 37 | 644 | 41.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00033000 | 2024-05-15 2:27PM EDT | 2024-05-17 | 1.85 | 1.81 | 1.87 | -0.09 | -4.64% | 82 | 5,310 | 48.83% |
| INTC240524P00033000 | 2024-05-15 12:58PM EDT | 2024-05-24 | 2.01 | 1.88 | 1.92 | +0.02 | +1.01% | 196 | 370 | 31.45% |
| INTC240531P00033000 | 2024-05-15 10:35AM EDT | 2024-05-31 | 2.09 | 1.96 | 2.01 | -0.14 | -6.28% | 7 | 1,614 | 29.40% |
| INTC240607P00033000 | 2024-05-14 1:01PM EDT | 2024-06-07 | 2.35 | 2.05 | 2.40 | 0.00 | - | 4 | 53 | 39.84% |
| INTC240614P00033000 | 2024-05-15 11:59AM EDT | 2024-06-14 | 2.34 | 2.16 | 2.20 | -0.03 | -1.27% | 9 | 26 | 28.61% |
| INTC240621P00033000 | 2024-05-15 2:27PM EDT | 2024-06-21 | 2.24 | 2.20 | 2.25 | -0.17 | -7.11% | 229 | 7,128 | 27.34% |
| INTC240628P00033000 | 2024-05-15 12:14PM EDT | 2024-06-28 | 2.41 | 2.27 | 2.38 | -0.19 | -7.31% | 14 | 9 | 28.61% |
| INTC240719P00033000 | 2024-05-15 1:25PM EDT | 2024-07-19 | 2.56 | 2.50 | 2.54 | -0.25 | -8.90% | 56 | 7,135 | 27.00% |
| INTC240816P00033000 | 2024-05-15 12:08PM EDT | 2024-08-16 | 3.20 | 3.05 | 3.15 | -0.10 | -3.03% | 8 | 9 | 32.84% |
| INTC240920P00033000 | 2024-05-15 1:10PM EDT | 2024-09-20 | 3.35 | 3.30 | 3.35 | -0.40 | -10.67% | 22 | 210 | 30.81% |
| INTC241115P00033000 | 2024-05-15 2:07PM EDT | 2024-11-15 | 3.90 | 3.90 | 3.95 | -0.30 | -7.14% | 64 | 290 | 32.59% |
| INTC241220P00033000 | 2024-05-15 2:23PM EDT | 2024-12-20 | 4.10 | 4.10 | 4.15 | -0.10 | -2.38% | 106 | 5,113 | 31.98% |
| INTC250620P00033000 | 2024-05-14 11:45AM EDT | 2025-06-20 | 5.25 | 4.15 | 5.15 | 0.00 | - | 1 | 8,645 | 31.34% |
| INTC250919P00033000 | 2024-05-15 1:07PM EDT | 2025-09-19 | 5.50 | 5.35 | 6.40 | -0.15 | -2.65% | 1 | 4,355 | 36.95% |
| INTC260116P00033000 | 2024-05-15 2:00PM EDT | 2026-01-16 | 5.92 | 5.85 | 6.05 | -0.15 | -2.47% | 2 | 8,170 | 30.99% |
| INTC260618P00033000 | 2024-05-15 2:00PM EDT | 2026-06-18 | 6.14 | 5.60 | 6.50 | -0.39 | -5.97% | 2 | 1,015 | 30.23% |
| INTC261218P00033000 | 2024-05-15 12:28PM EDT | 2026-12-18 | 6.74 | 6.50 | 6.75 | -0.06 | -0.88% | 6 | 1,937 | 28.41% |
