拍板:34.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00034000 | 2024-05-15 3:53PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,501 | 3,174 | 50.78% |
| INTC240524C00034000 | 2024-05-15 3:55PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1,559 | 1,383 | 35.94% |
| INTC240531C00034000 | 2024-05-15 3:30PM EDT | 2024-05-31 | 0.11 | 0.12 | 0.13 | -0.02 | -15.38% | 300 | 22,986 | 32.52% |
| INTC240607C00034000 | 2024-05-15 3:40PM EDT | 2024-06-07 | 0.20 | 0.21 | 0.22 | -0.01 | -4.76% | 224 | 1,050 | 32.32% |
| INTC240614C00034000 | 2024-05-15 3:47PM EDT | 2024-06-14 | 0.27 | 0.30 | 0.32 | -0.01 | -3.57% | 125 | 721 | 32.52% |
| INTC240621C00034000 | 2024-05-15 3:58PM EDT | 2024-06-21 | 0.39 | 0.38 | 0.39 | +0.02 | +5.88% | 4,625 | 20,115 | 31.74% |
| INTC240628C00034000 | 2024-05-15 3:46PM EDT | 2024-06-28 | 0.45 | 0.46 | 0.49 | 0.00 | - | 322 | 176 | 32.18% |
| INTC240719C00034000 | 2024-05-15 3:57PM EDT | 2024-07-19 | 0.75 | 0.74 | 0.76 | +0.04 | +5.63% | 2,400 | 5,485 | 32.67% |
| INTC240816C00034000 | 2024-05-15 3:23PM EDT | 2024-08-16 | 1.31 | 1.31 | 1.35 | +0.06 | +4.80% | 57 | 7,328 | 37.60% |
| INTC240920C00034000 | 2024-05-15 2:03PM EDT | 2024-09-20 | 1.65 | 1.66 | 1.69 | +0.09 | +5.77% | 51 | 118 | 36.91% |
| INTC241018C00034000 | 2024-05-15 12:40PM EDT | 2024-10-18 | 1.90 | 1.97 | 2.01 | +0.03 | +1.60% | 7 | 252 | 37.48% |
| INTC241115C00034000 | 2024-05-15 3:33PM EDT | 2024-11-15 | 2.40 | 2.43 | 2.49 | +0.07 | +3.00% | 5 | 4,192 | 40.02% |
| INTC241220C00034000 | 2024-05-15 2:36PM EDT | 2024-12-20 | 2.69 | 2.71 | 2.75 | +0.09 | +3.46% | 42 | 609 | 39.40% |
| INTC250117C00034000 | 2024-05-14 11:43AM EDT | 2025-01-17 | 2.94 | 2.94 | 2.99 | +0.17 | +6.14% | 1 | 233 | 39.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00034000 | 2024-05-15 3:53PM EDT | 2024-05-17 | 2.87 | 2.05 | 2.95 | -0.19 | -6.21% | 7,148 | 8,200 | 91.41% |
| INTC240524P00034000 | 2024-05-15 3:51PM EDT | 2024-05-24 | 2.91 | 2.71 | 2.79 | -0.22 | -7.03% | 3 | 45 | 34.77% |
| INTC240531P00034000 | 2024-05-14 3:59PM EDT | 2024-05-31 | 3.00 | 2.74 | 2.94 | 0.00 | - | 2 | 365 | 37.79% |
| INTC240607P00034000 | 2024-05-14 3:55PM EDT | 2024-06-07 | 3.05 | 2.77 | 2.90 | 0.00 | - | 59 | 115 | 29.69% |
| INTC240614P00034000 | 2024-05-15 12:35PM EDT | 2024-06-14 | 3.10 | 2.71 | 2.97 | -0.25 | -7.46% | 144 | 20 | 29.30% |
| INTC240621P00034000 | 2024-05-15 2:38PM EDT | 2024-06-21 | 3.00 | 2.89 | 3.05 | -0.23 | -7.12% | 29 | 9,990 | 29.40% |
| INTC240628P00034000 | 2024-05-15 1:49PM EDT | 2024-06-28 | 3.10 | 2.72 | 3.20 | -0.30 | -8.82% | 106 | 9 | 31.59% |
| INTC240719P00034000 | 2024-05-14 2:32PM EDT | 2024-07-19 | 3.40 | 3.15 | 3.35 | -0.10 | -2.86% | 5 | 6,475 | 29.59% |
| INTC240816P00034000 | 2024-05-15 3:04PM EDT | 2024-08-16 | 3.72 | 3.65 | 3.75 | -0.32 | -7.92% | 65 | 105 | 31.98% |
| INTC240920P00034000 | 2024-05-14 10:12AM EDT | 2024-09-20 | 4.25 | 3.90 | 4.00 | 0.00 | - | 1 | 14 | 30.96% |
| INTC241018P00034000 | 2024-05-10 1:49PM EDT | 2024-10-18 | 4.87 | 4.05 | 4.15 | 0.00 | - | - | 10 | 30.03% |
| INTC241115P00034000 | 2024-05-10 2:00PM EDT | 2024-11-15 | 5.18 | 4.45 | 4.55 | 0.00 | - | 2 | 1,100 | 32.35% |
| INTC241220P00034000 | 2024-05-15 9:30AM EDT | 2024-12-20 | 4.63 | 4.60 | 4.70 | -0.22 | -4.54% | 1 | 120 | 31.25% |
| INTC250117P00034000 | 2024-05-15 2:21PM EDT | 2025-01-17 | 4.85 | 4.75 | 4.80 | -0.53 | -9.85% | 225 | 8 | 30.45% |
