拍板:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00040000 | 2024-05-15 2:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 50,114 | 106.25% |
| INTC240524C00040000 | 2024-05-15 12:43PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,291 | 57.81% |
| INTC240531C00040000 | 2024-05-15 2:18PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,149 | 50.78% |
| INTC240607C00040000 | 2024-05-14 3:06PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 289 | 46.88% |
| INTC240614C00040000 | 2024-05-14 1:56PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 5 | 35 | 43.36% |
| INTC240621C00040000 | 2024-05-15 2:48PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 260 | 37,983 | 40.43% |
| INTC240719C00040000 | 2024-05-15 2:12PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 913 | 11,078 | 36.13% |
| INTC240816C00040000 | 2024-05-15 1:49PM EDT | 2024-08-16 | 0.30 | 0.31 | 0.32 | 0.00 | - | 24 | 4,107 | 38.18% |
| INTC240920C00040000 | 2024-05-15 1:50PM EDT | 2024-09-20 | 0.48 | 0.48 | 0.49 | +0.01 | +2.13% | 1,032 | 13,771 | 36.82% |
| INTC241018C00040000 | 2024-05-15 2:05PM EDT | 2024-10-18 | 0.66 | 0.66 | 0.68 | +0.04 | +6.45% | 302 | 3,262 | 37.09% |
| INTC241115C00040000 | 2024-05-15 2:35PM EDT | 2024-11-15 | 0.97 | 0.98 | 1.00 | +0.04 | +4.30% | 23 | 481 | 39.23% |
| INTC241220C00040000 | 2024-05-15 2:55PM EDT | 2024-12-20 | 1.22 | 1.20 | 1.22 | +0.06 | +5.17% | 143 | 5,693 | 38.92% |
| INTC250117C00040000 | 2024-05-15 3:02PM EDT | 2025-01-17 | 1.39 | 1.38 | 1.40 | +0.04 | +2.99% | 712 | 62,749 | 38.82% |
| INTC250321C00040000 | 2024-05-15 1:02PM EDT | 2025-03-21 | 1.76 | 1.80 | 1.90 | +0.02 | +1.15% | 13 | 1,765 | 39.75% |
| INTC250620C00040000 | 2024-05-15 2:31PM EDT | 2025-06-20 | 2.47 | 2.41 | 2.54 | +0.06 | +2.49% | 13 | 729 | 40.33% |
| INTC250919C00040000 | 2024-05-15 11:02AM EDT | 2025-09-19 | 3.01 | 2.94 | 3.10 | +0.02 | +0.67% | 58 | 935 | 40.53% |
| INTC251219C00040000 | 2024-05-15 1:18PM EDT | 2025-12-19 | 3.60 | 3.45 | 3.70 | +0.08 | +2.27% | 2 | 3,951 | 41.17% |
| INTC260116C00040000 | 2024-05-15 2:55PM EDT | 2026-01-16 | 3.85 | 3.80 | 3.90 | +0.11 | +2.94% | 129 | 3,994 | 41.48% |
| INTC260618C00040000 | 2024-05-15 12:21PM EDT | 2026-06-18 | 4.45 | 4.40 | 4.60 | -0.05 | -1.11% | 32 | 362 | 41.04% |
| INTC261218C00040000 | 2024-05-15 2:02PM EDT | 2026-12-18 | 5.30 | 5.15 | 5.45 | +0.05 | +0.95% | 40 | 17,922 | 41.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00040000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 8.85 | 8.75 | 8.80 | -0.30 | -3.28% | 8,681 | 697 | 0.00% |
| INTC240524P00040000 | 2024-05-15 9:44AM EDT | 2024-05-24 | 9.02 | 8.75 | 8.85 | -0.19 | -2.06% | 20 | 0 | 72.66% |
| INTC240531P00040000 | 2024-05-10 10:55AM EDT | 2024-05-31 | 9.86 | 8.70 | 9.05 | 0.00 | - | 11 | 2 | 61.72% |
| INTC240607P00040000 | 2024-05-13 1:48PM EDT | 2024-06-07 | 8.63 | 8.70 | 9.00 | -0.73 | -7.80% | 1 | 5 | 65.43% |
| INTC240614P00040000 | 2024-05-13 12:46PM EDT | 2024-06-14 | 9.24 | 8.70 | 8.95 | 0.00 | - | 19 | 0 | 53.71% |
| INTC240621P00040000 | 2024-05-15 2:17PM EDT | 2024-06-21 | 8.85 | 8.70 | 8.90 | -0.30 | -3.28% | 9,950 | 795 | 44.14% |
| INTC240719P00040000 | 2024-05-15 2:38PM EDT | 2024-07-19 | 8.81 | 8.75 | 8.80 | -0.34 | -3.72% | 4 | 4,007 | 0.00% |
| INTC240816P00040000 | 2024-05-14 3:20PM EDT | 2024-08-16 | 9.10 | 8.75 | 8.85 | 0.00 | - | 24 | 3,135 | 23.83% |
| INTC240920P00040000 | 2024-05-14 11:44AM EDT | 2024-09-20 | 9.27 | 8.80 | 8.90 | 0.00 | - | 10 | 12,578 | 23.93% |
| INTC241018P00040000 | 2024-05-13 3:30PM EDT | 2024-10-18 | 9.20 | 8.85 | 8.95 | -0.30 | -3.16% | 2 | 1,354 | 23.93% |
| INTC241115P00040000 | 2024-05-13 10:13AM EDT | 2024-11-15 | 9.27 | 9.05 | 9.15 | 0.00 | - | 20 | 138 | 27.49% |
| INTC241220P00040000 | 2024-05-15 2:49PM EDT | 2024-12-20 | 9.20 | 9.15 | 9.25 | -0.26 | -2.75% | 14 | 6,093 | 27.15% |
| INTC250117P00040000 | 2024-05-15 1:49PM EDT | 2025-01-17 | 9.36 | 9.20 | 9.35 | -0.24 | -2.50% | 1 | 18,258 | 27.25% |
| INTC250321P00040000 | 2024-05-13 2:14PM EDT | 2025-03-21 | 10.02 | 9.45 | 9.95 | 0.00 | - | 24 | 7,220 | 31.76% |
| INTC250620P00040000 | 2024-05-15 1:49PM EDT | 2025-06-20 | 9.84 | 9.75 | 10.20 | -0.16 | -1.60% | 7 | 898 | 30.34% |
| INTC250919P00040000 | 2024-05-10 11:06AM EDT | 2025-09-19 | 10.75 | 10.00 | 12.45 | 0.00 | - | 2 | 2,255 | 44.35% |
| INTC251219P00040000 | 2024-05-10 1:18PM EDT | 2025-12-19 | 11.11 | 8.75 | 11.05 | 0.00 | - | 20 | 2,748 | 31.37% |
| INTC260116P00040000 | 2024-05-09 3:53PM EDT | 2026-01-16 | 11.10 | 10.40 | 11.40 | 0.00 | - | 15 | 8,348 | 33.00% |
| INTC260618P00040000 | 2024-05-09 9:32AM EDT | 2026-06-18 | 11.58 | 9.75 | 11.75 | 0.00 | - | 83 | 2,676 | 31.58% |
| INTC261218P00040000 | 2024-05-15 9:33AM EDT | 2026-12-18 | 11.15 | 8.85 | 11.50 | -0.21 | -1.85% | 1 | 542 | 27.06% |
