拍板:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00038000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 19,215 | 87.50% |
| INTC240524C00038000 | 2024-05-15 12:51PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 106 | 838 | 54.69% |
| INTC240531C00038000 | 2024-05-15 12:01PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 31 | 307 | 46.09% |
| INTC240607C00038000 | 2024-05-15 12:08PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 537 | 40.63% |
| INTC240614C00038000 | 2024-05-15 2:03PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 357 | 38.48% |
| INTC240621C00038000 | 2024-05-15 2:02PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | 0.00 | - | 63 | 8,975 | 36.72% |
| INTC240628C00038000 | 2024-05-15 11:16AM EDT | 2024-06-28 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 1 | 10 | 36.04% |
| INTC240719C00038000 | 2024-05-15 2:02PM EDT | 2024-07-19 | 0.19 | 0.19 | 0.20 | 0.00 | - | 19 | 4,907 | 34.23% |
| INTC240816C00038000 | 2024-05-15 1:50PM EDT | 2024-08-16 | 0.49 | 0.49 | 0.50 | +0.01 | +2.08% | 45 | 2,472 | 37.40% |
| INTC240920C00038000 | 2024-05-15 1:41PM EDT | 2024-09-20 | 0.73 | 0.71 | 0.74 | +0.03 | +4.29% | 32 | 236 | 36.67% |
| INTC241018C00038000 | 2024-05-15 2:06PM EDT | 2024-10-18 | 0.96 | 0.94 | 0.97 | +0.06 | +6.67% | 28 | 1,623 | 36.96% |
| INTC241115C00038000 | 2024-05-15 1:52PM EDT | 2024-11-15 | 1.34 | 1.32 | 1.33 | +0.13 | +10.74% | 2 | 253 | 39.01% |
| INTC241220C00038000 | 2024-05-15 12:43PM EDT | 2024-12-20 | 1.53 | 1.55 | 1.59 | 0.00 | - | 15 | 1,492 | 38.89% |
| INTC250620C00038000 | 2024-05-15 11:13AM EDT | 2025-06-20 | 2.94 | 2.82 | 2.98 | +0.13 | +4.63% | 8 | 729 | 40.20% |
| INTC250919C00038000 | 2024-05-15 10:33AM EDT | 2025-09-19 | 3.49 | 3.40 | 5.05 | -0.01 | -0.29% | 22 | 372 | 50.79% |
| INTC260618C00038000 | 2024-05-15 11:49AM EDT | 2026-06-18 | 4.95 | 4.90 | 5.15 | +0.03 | +0.61% | 2 | 294 | 41.32% |
| INTC261218C00038000 | 2024-05-15 11:09AM EDT | 2026-12-18 | 5.85 | 5.65 | 5.95 | 0.00 | - | 16 | 1,243 | 41.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00038000 | 2024-05-15 2:08PM EDT | 2024-05-17 | 6.80 | 6.80 | 6.90 | -0.25 | -3.55% | 4,396 | 445 | 106.25% |
| INTC240524P00038000 | 2024-05-13 10:22AM EDT | 2024-05-24 | 7.10 | 6.75 | 6.85 | 0.00 | - | 1 | 2 | 58.59% |
| INTC240531P00038000 | 2024-05-07 1:02PM EDT | 2024-05-31 | 6.92 | 6.75 | 6.85 | 0.00 | - | 1 | 0 | 44.92% |
| INTC240607P00038000 | 2024-05-07 10:01AM EDT | 2024-06-07 | 6.85 | 6.75 | 7.05 | 0.00 | - | 2 | 2 | 58.50% |
| INTC240614P00038000 | 2024-05-06 11:14AM EDT | 2024-06-14 | 7.13 | 6.80 | 7.20 | 0.00 | - | 2 | 0 | 59.47% |
| INTC240621P00038000 | 2024-05-13 11:48AM EDT | 2024-06-21 | 7.07 | 6.75 | 6.90 | 0.00 | - | 8 | 1,031 | 36.33% |
| INTC240628P00038000 | 2024-05-13 9:49AM EDT | 2024-06-28 | 7.43 | 6.65 | 8.55 | 0.00 | - | 2 | 2 | 63.18% |
| INTC240719P00038000 | 2024-05-15 12:09PM EDT | 2024-07-19 | 7.01 | 6.75 | 6.85 | -0.37 | -5.01% | 5 | 832 | 22.85% |
| INTC240816P00038000 | 2024-05-14 9:55AM EDT | 2024-08-16 | 7.39 | 6.90 | 7.00 | 0.00 | - | 1 | 2,812 | 27.78% |
| INTC241018P00038000 | 2024-05-13 3:09PM EDT | 2024-10-18 | 7.70 | 7.15 | 7.25 | 0.00 | - | 11 | 4,855 | 27.49% |
| INTC241115P00038000 | 2024-05-13 10:39AM EDT | 2024-11-15 | 7.55 | 7.40 | 7.50 | 0.00 | - | 11 | 358 | 29.64% |
| INTC241220P00038000 | 2024-05-14 2:10PM EDT | 2024-12-20 | 7.86 | 7.50 | 7.75 | 0.00 | - | 2 | 4,650 | 30.66% |
| INTC250620P00038000 | 2024-05-13 10:17AM EDT | 2025-06-20 | 8.45 | 8.25 | 8.95 | 0.00 | - | 2 | 683 | 33.33% |
| INTC250919P00038000 | 2024-05-09 3:36PM EDT | 2025-09-19 | 9.27 | 8.35 | 8.90 | 0.00 | - | 2 | 956 | 29.72% |
| INTC260618P00038000 | 2024-05-08 2:36PM EDT | 2026-06-18 | 10.20 | 9.20 | 10.15 | 0.00 | - | 166 | 751 | 31.15% |
| INTC261218P00038000 | 2024-05-09 2:51PM EDT | 2026-12-18 | 9.88 | 8.45 | 10.10 | -0.53 | -5.09% | 1 | 2,056 | 27.74% |
