拍板:36.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00036000 | 2024-05-14 2:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14,442 | 65.63% |
| INTC240524C00036000 | 2024-05-15 2:54PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 153 | 1,161 | 45.31% |
| INTC240531C00036000 | 2024-05-15 3:47PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | 0.00 | - | 13 | 2,209 | 38.28% |
| INTC240607C00036000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 42 | 528 | 35.55% |
| INTC240614C00036000 | 2024-05-15 2:45PM EDT | 2024-06-14 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 8 | 276 | 34.96% |
| INTC240621C00036000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | 0.00 | - | 553 | 34,411 | 33.30% |
| INTC240628C00036000 | 2024-05-15 2:09PM EDT | 2024-06-28 | 0.20 | 0.19 | 0.24 | +0.02 | +11.11% | 648 | 131 | 34.28% |
| INTC240719C00036000 | 2024-05-15 3:57PM EDT | 2024-07-19 | 0.38 | 0.38 | 0.39 | +0.03 | +8.57% | 1,311 | 4,005 | 33.01% |
| INTC240816C00036000 | 2024-05-15 10:53AM EDT | 2024-08-16 | 0.79 | 0.82 | 0.85 | -0.01 | -1.25% | 58 | 3,605 | 37.50% |
| INTC240920C00036000 | 2024-05-15 3:44PM EDT | 2024-09-20 | 1.09 | 1.12 | 1.15 | -0.01 | -0.91% | 9 | 162 | 36.82% |
| INTC241018C00036000 | 2024-05-15 9:30AM EDT | 2024-10-18 | 1.35 | 1.38 | 1.42 | 0.00 | - | 2 | 954 | 37.11% |
| INTC241115C00036000 | 2024-05-15 2:51PM EDT | 2024-11-15 | 1.80 | 1.81 | 1.86 | +0.09 | +5.26% | 17 | 6,744 | 39.55% |
| INTC241220C00036000 | 2024-05-15 2:23PM EDT | 2024-12-20 | 2.06 | 2.08 | 2.15 | +0.05 | +2.49% | 11 | 164 | 39.45% |
| INTC250117C00036000 | 2024-05-15 2:42PM EDT | 2025-01-17 | 2.29 | 2.29 | 2.33 | +0.11 | +5.05% | 31 | 45 | 38.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00036000 | 2024-05-15 3:16PM EDT | 2024-05-17 | 4.85 | 4.20 | 4.80 | -0.25 | -4.90% | 150 | 160 | 97.66% |
| INTC240524P00036000 | 2024-05-13 3:41PM EDT | 2024-05-24 | 5.45 | 4.35 | 4.80 | 0.00 | - | 2 | 1 | 53.52% |
| INTC240531P00036000 | 2024-05-08 3:51PM EDT | 2024-05-31 | 5.85 | 4.50 | 5.00 | 0.00 | - | 1 | 7 | 57.81% |
| INTC240607P00036000 | 2024-05-13 11:05AM EDT | 2024-06-07 | 5.00 | 4.65 | 5.00 | 0.00 | - | 1 | 49 | 48.63% |
| INTC240614P00036000 | 2024-05-10 10:52AM EDT | 2024-06-14 | 5.80 | 4.45 | 4.80 | 0.00 | - | 25 | 26 | 30.27% |
| INTC240621P00036000 | 2024-05-15 12:18PM EDT | 2024-06-21 | 5.00 | 3.70 | 5.80 | -0.10 | -1.96% | 1 | 2,578 | 65.53% |
| INTC240628P00036000 | 2024-05-15 9:52AM EDT | 2024-06-28 | 5.01 | 3.60 | 4.85 | -0.82 | -14.07% | 1 | 2 | 28.52% |
| INTC240719P00036000 | 2024-05-14 1:58PM EDT | 2024-07-19 | 5.23 | 4.80 | 4.90 | 0.00 | - | 6 | 3,892 | 25.68% |
| INTC240816P00036000 | 2024-05-15 3:10PM EDT | 2024-08-16 | 5.25 | 5.15 | 5.25 | -0.45 | -7.89% | 114 | 3,000 | 30.71% |
| INTC240920P00036000 | 2024-05-13 9:50AM EDT | 2024-09-20 | 5.85 | 5.35 | 5.45 | 0.00 | - | 1 | 1 | 29.83% |
| INTC241018P00036000 | 2024-05-15 10:23AM EDT | 2024-10-18 | 5.75 | 5.50 | 5.60 | -0.23 | -3.85% | 3 | 7,592 | 29.35% |
| INTC241115P00036000 | 2024-05-15 2:50PM EDT | 2024-11-15 | 5.86 | 5.80 | 5.90 | -0.24 | -3.93% | 4 | 97 | 31.03% |
| INTC241220P00036000 | 2024-05-13 1:37PM EDT | 2024-12-20 | 6.42 | 6.00 | 6.10 | 0.00 | - | 1 | 5 | 30.79% |
| INTC250117P00036000 | 2024-05-10 12:18PM EDT | 2025-01-17 | 6.80 | 5.80 | 6.90 | 0.00 | - | 30 | 32 | 37.38% |
