拍板:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00050000 | 2024-05-15 12:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 26,715 | 187.50% |
| INTC240524C00050000 | 2024-05-02 2:05PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 412 | 100.00% |
| INTC240531C00050000 | 2024-05-15 12:30PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 29 | 92.19% |
| INTC240621C00050000 | 2024-05-15 1:28PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 133 | 29,561 | 61.72% |
| INTC240719C00050000 | 2024-05-15 11:07AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 511 | 10,154 | 50.00% |
| INTC240816C00050000 | 2024-05-15 2:04PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | 0.00 | - | 36 | 3,005 | 44.34% |
| INTC240920C00050000 | 2024-05-15 1:25PM EDT | 2024-09-20 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 59 | 10,685 | 40.33% |
| INTC241018C00050000 | 2024-05-15 2:12PM EDT | 2024-10-18 | 0.14 | 0.13 | 0.14 | 0.00 | - | 25 | 3,549 | 39.45% |
| INTC241115C00050000 | 2024-05-14 12:28PM EDT | 2024-11-15 | 0.23 | 0.23 | 0.25 | 0.00 | - | 1 | 283 | 40.63% |
| INTC241220C00050000 | 2024-05-15 12:37PM EDT | 2024-12-20 | 0.34 | 0.33 | 0.34 | +0.03 | +9.68% | 214 | 5,546 | 39.80% |
| INTC250117C00050000 | 2024-05-15 3:43PM EDT | 2025-01-17 | 0.43 | 0.41 | 0.44 | 0.00 | - | 126 | 55,012 | 39.80% |
| INTC250321C00050000 | 2024-05-15 1:45PM EDT | 2025-03-21 | 0.65 | 0.61 | 0.67 | +0.02 | +3.17% | 15 | 3,109 | 39.55% |
| INTC250620C00050000 | 2024-05-15 2:19PM EDT | 2025-06-20 | 1.02 | 0.79 | 1.16 | +0.03 | +3.03% | 3 | 1,050 | 40.87% |
| INTC250919C00050000 | 2024-05-14 12:02PM EDT | 2025-09-19 | 1.45 | 1.02 | 1.50 | 0.00 | - | 1 | 5,266 | 40.20% |
| INTC251219C00050000 | 2024-05-15 3:06PM EDT | 2025-12-19 | 1.91 | 1.83 | 1.90 | +0.06 | +3.24% | 1 | 3,784 | 40.21% |
| INTC260116C00050000 | 2024-05-15 3:48PM EDT | 2026-01-16 | 2.01 | 1.92 | 2.05 | +0.04 | +2.03% | 156 | 28,111 | 40.43% |
| INTC260618C00050000 | 2024-05-15 2:49PM EDT | 2026-06-18 | 2.58 | 2.54 | 2.62 | +0.09 | +3.61% | 4 | 869 | 39.89% |
| INTC261218C00050000 | 2024-05-15 3:01PM EDT | 2026-12-18 | 3.31 | 3.20 | 3.90 | -0.04 | -1.19% | 76 | 3,893 | 42.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00050000 | 2024-05-15 3:16PM EDT | 2024-05-17 | 18.85 | 18.85 | 18.95 | -0.95 | -4.80% | 110 | 11 | 295.70% |
| INTC240524P00050000 | 2024-04-29 2:44PM EDT | 2024-05-24 | 18.75 | 18.85 | 19.30 | 0.00 | - | 12 | 2 | 187.30% |
| INTC240531P00050000 | 2024-04-26 2:19PM EDT | 2024-05-31 | 18.40 | 18.85 | 19.70 | 0.00 | - | 10 | 0 | 160.25% |
| INTC240621P00050000 | 2024-05-15 3:47PM EDT | 2024-06-21 | 18.85 | 18.85 | 19.30 | -0.20 | -1.05% | 9,730 | 607 | 96.09% |
| INTC240719P00050000 | 2024-05-15 3:16PM EDT | 2024-07-19 | 18.75 | 18.85 | 18.95 | -1.11 | -5.59% | 350 | 36 | 63.09% |
| INTC240816P00050000 | 2024-05-01 10:16AM EDT | 2024-08-16 | 19.83 | 18.85 | 20.00 | 0.00 | - | 5 | 3 | 72.71% |
| INTC240920P00050000 | 2024-05-15 3:47PM EDT | 2024-09-20 | 18.85 | 17.95 | 19.85 | -0.40 | -2.08% | 5,540 | 669 | 71.39% |
| INTC241018P00050000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 18.90 | 18.85 | 19.00 | 0.00 | - | 5 | 0 | 44.92% |
| INTC241115P00050000 | 2024-05-08 3:28PM EDT | 2024-11-15 | 20.00 | 18.85 | 18.95 | 0.00 | - | 2 | 0 | 39.65% |
| INTC241220P00050000 | 2024-05-09 3:02PM EDT | 2024-12-20 | 19.90 | 18.85 | 19.80 | 0.00 | - | 13 | 32 | 53.91% |
| INTC250117P00050000 | 2024-05-14 3:26PM EDT | 2025-01-17 | 19.00 | 18.85 | 18.95 | 0.00 | - | 30 | 122 | 34.28% |
| INTC250321P00050000 | 2024-05-08 2:57PM EDT | 2025-03-21 | 20.10 | 18.85 | 18.95 | 0.00 | - | 30 | 1 | 30.66% |
| INTC250620P00050000 | 2024-05-15 3:45PM EDT | 2025-06-20 | 18.87 | 18.80 | 21.50 | -1.23 | -6.12% | 2 | 4 | 56.40% |
| INTC250919P00050000 | 2024-05-09 12:09PM EDT | 2025-09-19 | 19.84 | 17.95 | 19.25 | 0.00 | - | 3 | 328 | 29.49% |
| INTC251219P00050000 | 2024-05-09 11:50AM EDT | 2025-12-19 | 19.90 | 18.85 | 19.20 | 0.00 | - | 1 | 77 | 26.47% |
| INTC260116P00050000 | 2024-05-13 10:12AM EDT | 2026-01-16 | 19.00 | 16.70 | 19.75 | -0.19 | -0.99% | 6 | 232 | 31.90% |
| INTC260618P00050000 | 2024-05-09 10:07AM EDT | 2026-06-18 | 20.08 | 19.00 | 20.25 | 0.00 | - | 10 | 483 | 32.50% |
| INTC261218P00050000 | 2024-05-13 3:20PM EDT | 2026-12-18 | 19.60 | 17.15 | 19.95 | 0.00 | - | 1 | 129 | 27.14% |
