拍板:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00035000 | 2024-05-15 10:58AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 18,915 | 53.13% |
| INTC240524C00035000 | 2024-05-15 3:51PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | 0.00 | - | 343 | 4,633 | 39.84% |
| INTC240531C00035000 | 2024-05-15 3:53PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 796 | 29,334 | 34.57% |
| INTC240607C00035000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.13 | 0.00 | - | 744 | 1,508 | 33.79% |
| INTC240614C00035000 | 2024-05-15 3:58PM EDT | 2024-06-14 | 0.19 | 0.17 | 0.20 | +0.02 | +11.76% | 186 | 1,080 | 33.59% |
| INTC240621C00035000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 0.24 | 0.24 | 0.25 | 0.00 | - | 450 | 28,439 | 32.52% |
| INTC240628C00035000 | 2024-05-15 3:54PM EDT | 2024-06-28 | 0.30 | 0.28 | 0.34 | 0.00 | - | 46 | 96 | 33.11% |
| INTC240719C00035000 | 2024-05-15 3:59PM EDT | 2024-07-19 | 0.54 | 0.54 | 0.55 | +0.03 | +5.88% | 1,681 | 8,486 | 32.91% |
| INTC240816C00035000 | 2024-05-15 3:59PM EDT | 2024-08-16 | 1.05 | 1.05 | 1.09 | +0.02 | +1.94% | 593 | 16,006 | 37.79% |
| INTC240920C00035000 | 2024-05-15 3:59PM EDT | 2024-09-20 | 1.40 | 1.37 | 1.43 | +0.07 | +5.26% | 1,108 | 7,443 | 37.33% |
| INTC241018C00035000 | 2024-05-15 3:46PM EDT | 2024-10-18 | 1.63 | 1.65 | 1.70 | +0.04 | +2.52% | 1,117 | 4,174 | 37.35% |
| INTC241115C00035000 | 2024-05-15 2:55PM EDT | 2024-11-15 | 2.13 | 2.10 | 2.16 | +0.06 | +2.90% | 35 | 15,387 | 39.82% |
| INTC241220C00035000 | 2024-05-15 3:49PM EDT | 2024-12-20 | 2.33 | 2.36 | 2.46 | +0.06 | +2.64% | 233 | 2,860 | 39.70% |
| INTC250117C00035000 | 2024-05-15 3:52PM EDT | 2025-01-17 | 2.54 | 2.60 | 2.68 | -0.02 | -0.78% | 275 | 21,066 | 39.58% |
| INTC250321C00035000 | 2024-05-15 3:11PM EDT | 2025-03-21 | 3.16 | 3.10 | 3.55 | +0.11 | +3.61% | 36 | 1,946 | 42.97% |
| INTC250620C00035000 | 2024-05-15 1:45PM EDT | 2025-06-20 | 3.80 | 3.10 | 3.95 | +0.08 | +2.15% | 112 | 1,948 | 40.85% |
| INTC250919C00035000 | 2024-05-13 10:12AM EDT | 2025-09-19 | 4.35 | 4.30 | 4.60 | 0.00 | - | 5 | 526 | 41.37% |
| INTC251219C00035000 | 2024-05-15 11:48AM EDT | 2025-12-19 | 4.95 | 4.85 | 5.20 | -0.05 | -1.00% | 2 | 1,480 | 41.81% |
| INTC260116C00035000 | 2024-05-15 2:20PM EDT | 2026-01-16 | 5.30 | 5.05 | 5.40 | +0.14 | +2.71% | 165 | 3,143 | 42.09% |
| INTC260618C00035000 | 2024-05-15 9:58AM EDT | 2026-06-18 | 6.00 | 5.85 | 6.65 | +0.20 | +3.45% | 7 | 517 | 44.61% |
| INTC261218C00035000 | 2024-05-15 3:35PM EDT | 2026-12-18 | 6.81 | 6.65 | 7.85 | -0.02 | -0.29% | 63 | 2,342 | 46.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00035000 | 2024-05-15 3:16PM EDT | 2024-05-17 | 3.85 | 3.25 | 4.70 | -0.25 | -6.10% | 8,621 | 6,552 | 114.84% |
| INTC240524P00035000 | 2024-05-15 9:52AM EDT | 2024-05-24 | 4.15 | 3.55 | 4.20 | +0.25 | +6.41% | 1 | 33 | 53.91% |
| INTC240531P00035000 | 2024-05-13 2:09PM EDT | 2024-05-31 | 4.40 | 3.60 | 3.85 | 0.00 | - | 3 | 5 | 39.26% |
| INTC240607P00035000 | 2024-05-15 3:52PM EDT | 2024-06-07 | 3.91 | 3.35 | 3.85 | -0.24 | -5.78% | 7 | 192 | 33.11% |
| INTC240614P00035000 | 2024-05-14 3:05PM EDT | 2024-06-14 | 4.13 | 3.45 | 4.25 | 0.00 | - | 1 | 26 | 46.92% |
| INTC240621P00035000 | 2024-05-15 3:44PM EDT | 2024-06-21 | 3.95 | 3.20 | 4.85 | -0.29 | -6.84% | 172 | 17,694 | 60.30% |
| INTC240628P00035000 | 2024-05-14 1:38PM EDT | 2024-06-28 | 3.95 | 3.35 | 4.10 | -0.28 | -6.62% | 1 | 152 | 34.18% |
| INTC240719P00035000 | 2024-05-15 3:55PM EDT | 2024-07-19 | 4.06 | 3.90 | 4.25 | -0.24 | -5.58% | 19 | 10,255 | 32.18% |
| INTC240816P00035000 | 2024-05-15 3:03PM EDT | 2024-08-16 | 4.50 | 3.35 | 5.45 | -0.16 | -3.43% | 17 | 6,733 | 48.63% |
| INTC240920P00035000 | 2024-05-15 12:12PM EDT | 2024-09-20 | 4.80 | 4.40 | 5.70 | -0.15 | -3.03% | 7 | 15,872 | 45.07% |
| INTC241018P00035000 | 2024-05-14 3:35PM EDT | 2024-10-18 | 4.80 | 4.75 | 4.85 | -0.22 | -4.20% | 2 | 7,636 | 29.69% |
| INTC241115P00035000 | 2024-05-15 12:18PM EDT | 2024-11-15 | 5.30 | 4.10 | 6.20 | -0.05 | -0.93% | 15 | 1,359 | 43.43% |
| INTC241220P00035000 | 2024-05-13 2:34PM EDT | 2024-12-20 | 5.75 | 5.20 | 5.40 | 0.00 | - | 5 | 7,541 | 31.25% |
| INTC250117P00035000 | 2024-05-15 2:56PM EDT | 2025-01-17 | 5.40 | 5.15 | 6.55 | -0.24 | -4.26% | 260 | 51,230 | 40.98% |
| INTC250321P00035000 | 2024-05-15 3:02PM EDT | 2025-03-21 | 5.78 | 5.70 | 6.00 | -0.28 | -4.62% | 10 | 16,612 | 31.73% |
| INTC250620P00035000 | 2024-05-15 2:20PM EDT | 2025-06-20 | 6.25 | 6.10 | 6.35 | -0.20 | -3.10% | 1,199 | 16,264 | 30.64% |
| INTC250919P00035000 | 2024-05-15 11:46AM EDT | 2025-09-19 | 6.75 | 6.45 | 6.85 | -0.47 | -6.51% | 19 | 2,841 | 31.17% |
| INTC251219P00035000 | 2024-05-15 12:45PM EDT | 2025-12-19 | 7.07 | 6.85 | 7.10 | +0.47 | +7.12% | 1 | 9,120 | 30.24% |
| INTC260116P00035000 | 2024-05-15 12:18PM EDT | 2026-01-16 | 7.20 | 6.50 | 7.20 | 0.00 | - | 31 | 17,922 | 30.16% |
| INTC260618P00035000 | 2024-05-13 12:57PM EDT | 2026-06-18 | 7.76 | 6.40 | 7.60 | 0.00 | - | 1 | 356 | 29.20% |
| INTC261218P00035000 | 2024-05-15 3:29PM EDT | 2026-12-18 | 7.90 | 7.75 | 8.00 | -0.13 | -1.62% | 14 | 6,919 | 28.23% |
