認購期權範圍2024年6月14日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240614C00245000 | 2024-05-30 2:34PM EDT | 245.00 | 7.35 | 12.15 | 15.50 | 0.00 | - | 3 | 13 | 31.74% |
| MCD240614C00247500 | 2024-05-31 1:14PM EDT | 247.50 | 7.71 | 9.50 | 12.55 | +2.33 | +43.31% | 1 | 2 | 24.67% |
| MCD240614C00250000 | 2024-05-31 2:38PM EDT | 250.00 | 8.90 | 8.05 | 9.90 | +5.06 | +131.77% | 19 | 21 | 19.95% |
| MCD240614C00252500 | 2024-05-31 3:58PM EDT | 252.50 | 6.45 | 6.45 | 7.30 | +3.77 | +140.67% | 205 | 189 | 15.60% |
| MCD240614C00255000 | 2024-05-31 3:53PM EDT | 255.00 | 4.50 | 4.75 | 5.55 | +2.67 | +145.90% | 339 | 166 | 16.14% |
| MCD240614C00257500 | 2024-05-31 3:53PM EDT | 257.50 | 3.40 | 3.25 | 4.50 | +2.20 | +183.33% | 996 | 1,105 | 18.65% |
| MCD240614C00260000 | 2024-05-31 3:59PM EDT | 260.00 | 2.49 | 2.15 | 2.82 | +1.75 | +236.49% | 368 | 122 | 16.50% |
| MCD240614C00262500 | 2024-05-31 3:56PM EDT | 262.50 | 1.47 | 1.32 | 1.67 | +0.99 | +206.25% | 75 | 43 | 15.47% |
| MCD240614C00265000 | 2024-05-31 3:58PM EDT | 265.00 | 0.95 | 0.83 | 1.00 | +0.68 | +251.85% | 189 | 202 | 15.43% |
| MCD240614C00267500 | 2024-05-31 3:57PM EDT | 267.50 | 0.63 | 0.55 | 0.70 | +0.35 | +125.00% | 52 | 18 | 16.57% |
| MCD240614C00270000 | 2024-05-31 3:56PM EDT | 270.00 | 0.40 | 0.34 | 0.63 | +0.20 | +100.00% | 67 | 171 | 18.93% |
| MCD240614C00272500 | 2024-05-31 3:53PM EDT | 272.50 | 0.29 | 0.11 | 0.53 | +0.12 | +70.59% | 5 | 41 | 20.70% |
| MCD240614C00275000 | 2024-05-31 3:56PM EDT | 275.00 | 0.24 | 0.19 | 0.25 | -0.29 | -54.72% | 5 | 161 | 19.53% |
| MCD240614C00280000 | 2024-05-30 2:52PM EDT | 280.00 | 0.28 | 0.07 | 0.26 | +0.05 | +21.74% | 2 | 617 | 24.17% |
| MCD240614C00285000 | 2024-05-31 10:23AM EDT | 285.00 | 0.15 | 0.08 | 0.34 | +0.02 | +15.38% | 9 | 43 | 29.98% |
| MCD240614C00290000 | 2024-05-30 2:25PM EDT | 290.00 | 0.10 | 0.04 | 0.50 | 0.00 | - | 1 | 62 | 37.01% |
| MCD240614C00295000 | 2024-05-30 3:25PM EDT | 295.00 | 0.08 | 0.03 | 0.50 | 0.00 | - | 3 | 5 | 41.26% |
| MCD240614C00300000 | 2024-05-31 9:58AM EDT | 300.00 | 0.05 | 0.03 | 0.62 | -0.05 | -50.00% | 40 | 2 | 47.41% |
| MCD240614C00370000 | 2024-05-20 9:38AM EDT | 370.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 1 | 105.08% |
認沽盤範圍2024年6月14日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240614P00205000 | 2024-05-31 10:32AM EDT | 205.00 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 2 | 6 | 50.98% |
| MCD240614P00210000 | 2024-05-30 9:40AM EDT | 210.00 | 0.13 | 0.01 | 0.17 | 0.00 | - | 30 | 31 | 51.86% |
| MCD240614P00215000 | 2024-05-29 3:26PM EDT | 215.00 | 0.20 | 0.01 | 1.72 | 0.00 | - | - | 1 | 63.40% |
| MCD240614P00220000 | 2024-05-30 11:49AM EDT | 220.00 | 0.17 | 0.02 | 1.34 | 0.00 | - | 31 | 35 | 54.08% |
| MCD240614P00225000 | 2024-05-31 12:22PM EDT | 225.00 | 0.13 | 0.04 | 0.52 | -0.06 | -31.58% | 1 | 2 | 45.31% |
| MCD240614P00230000 | 2024-05-31 2:36PM EDT | 230.00 | 0.14 | 0.06 | 0.25 | -0.09 | -39.13% | 3 | 39 | 34.13% |
| MCD240614P00232500 | 2024-05-30 12:13PM EDT | 232.50 | 0.25 | 0.07 | 0.38 | 0.00 | - | 1 | 1 | 34.25% |
| MCD240614P00235000 | 2024-05-31 3:29PM EDT | 235.00 | 0.14 | 0.08 | 0.40 | -0.17 | -54.84% | 6 | 54 | 31.86% |
| MCD240614P00237500 | 2024-05-31 12:38PM EDT | 237.50 | 0.30 | 0.09 | 0.26 | -0.09 | -23.08% | 2 | 113 | 26.54% |
| MCD240614P00240000 | 2024-05-31 3:49PM EDT | 240.00 | 0.22 | 0.15 | 0.25 | -0.44 | -66.67% | 48 | 153 | 23.73% |
| MCD240614P00242500 | 2024-05-31 3:29PM EDT | 242.50 | 0.34 | 0.05 | 0.29 | -0.58 | -63.04% | 10 | 111 | 21.78% |
| MCD240614P00245000 | 2024-05-31 3:43PM EDT | 245.00 | 0.42 | 0.03 | 0.48 | -1.38 | -76.67% | 43 | 55 | 21.58% |
| MCD240614P00247500 | 2024-05-31 3:56PM EDT | 247.50 | 0.59 | 0.29 | 0.61 | -1.64 | -73.54% | 74 | 29 | 19.92% |
| MCD240614P00250000 | 2024-05-31 3:32PM EDT | 250.00 | 1.21 | 0.58 | 0.92 | -2.09 | -63.33% | 22 | 176 | 19.28% |
| MCD240614P00252500 | 2024-05-31 3:41PM EDT | 252.50 | 1.70 | 1.06 | 1.43 | -2.66 | -61.01% | 42 | 30 | 19.03% |
| MCD240614P00255000 | 2024-05-31 3:54PM EDT | 255.00 | 2.00 | 1.86 | 2.25 | -4.00 | -66.67% | 57 | 128 | 19.37% |
| MCD240614P00257500 | 2024-05-31 3:54PM EDT | 257.50 | 3.47 | 1.80 | 3.30 | -5.09 | -59.46% | 5 | 35 | 19.62% |
| MCD240614P00260000 | 2024-05-31 11:43AM EDT | 260.00 | 7.54 | 4.05 | 4.70 | -2.37 | -23.92% | 10 | 137 | 20.34% |
| MCD240614P00262500 | 2024-05-31 3:42PM EDT | 262.50 | 7.30 | 4.85 | 6.55 | -5.98 | -45.03% | 13 | 5 | 22.18% |
| MCD240614P00265000 | 2024-05-31 3:56PM EDT | 265.00 | 8.29 | 7.75 | 9.05 | -6.54 | -44.10% | 25 | 92 | 26.69% |
| MCD240614P00267500 | 2024-05-29 3:04PM EDT | 267.50 | 19.05 | 9.30 | 10.95 | 0.00 | - | - | 2 | 27.38% |
| MCD240614P00270000 | 2024-05-31 1:36PM EDT | 270.00 | 15.94 | 12.10 | 14.30 | -0.15 | -0.93% | 3 | 94 | 36.16% |
| MCD240614P00275000 | 2024-05-31 3:31PM EDT | 275.00 | 20.47 | 15.60 | 20.00 | -2.39 | -10.45% | 1 | 20 | 47.68% |
| MCD240614P00280000 | 2024-05-24 1:40PM EDT | 280.00 | 23.30 | 21.15 | 25.00 | 0.00 | - | 1 | 68 | 54.64% |
| MCD240614P00282500 | 2024-05-30 10:45AM EDT | 282.50 | 33.63 | 23.20 | 27.50 | 0.00 | - | 10 | 10 | 57.95% |
| MCD240614P00285000 | 2024-05-30 10:45AM EDT | 285.00 | 34.38 | 25.90 | 30.00 | 0.00 | - | 10 | 11 | 61.16% |
| MCD240614P00290000 | 2024-05-06 2:16PM EDT | 290.00 | 20.56 | 31.05 | 35.00 | 0.00 | - | - | 5 | 52.49% |
