認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621C00125000 | 2024-05-14 12:02PM EDT | 125.00 | 144.25 | 144.50 | 147.85 | 0.00 | - | 3 | 4 | 115.92% |
| MCD240621C00135000 | 2024-02-15 11:27AM EDT | 135.00 | 155.50 | 143.50 | 147.50 | 0.00 | - | 1 | 2 | 223.39% |
| MCD240621C00150000 | 2023-12-26 1:48PM EDT | 150.00 | 144.30 | 141.40 | 145.30 | 0.00 | - | 1 | 3 | 276.99% |
| MCD240621C00155000 | 2023-03-15 12:18PM EDT | 155.00 | 113.30 | 136.20 | 138.55 | 0.00 | - | - | 1 | 260.52% |
| MCD240621C00160000 | 2023-06-30 12:48PM EDT | 160.00 | 140.60 | 136.55 | 138.40 | 0.00 | - | 5 | 5 | 277.67% |
| MCD240621C00170000 | 2023-03-16 2:59PM EDT | 170.00 | 105.95 | 123.30 | 126.10 | 0.00 | - | - | 3 | 242.20% |
| MCD240621C00175000 | 2023-06-20 10:29AM EDT | 175.00 | 125.75 | 125.55 | 127.45 | 0.00 | - | - | 6 | 265.52% |
| MCD240621C00180000 | 2023-12-29 12:46PM EDT | 180.00 | 118.68 | 112.15 | 115.70 | 0.00 | - | 6 | 2 | 219.09% |
| MCD240621C00185000 | 2024-05-10 12:16PM EDT | 185.00 | 90.02 | 84.60 | 88.40 | 0.00 | - | 1 | 1 | 69.39% |
| MCD240621C00190000 | 2023-03-03 1:27PM EDT | 190.00 | 88.40 | 96.10 | 99.30 | 0.00 | - | 6 | 6 | 171.83% |
| MCD240621C00195000 | 2023-05-01 11:38AM EDT | 195.00 | 110.46 | 94.85 | 96.70 | 0.00 | - | 1 | 8 | 178.03% |
| MCD240621C00200000 | 2024-05-02 9:55AM EDT | 200.00 | 74.76 | 69.80 | 73.10 | 0.00 | - | 1 | 39 | 56.23% |
| MCD240621C00205000 | 2023-12-28 1:19PM EDT | 205.00 | 93.40 | 87.80 | 90.95 | 0.00 | - | 3 | 18 | 177.09% |
| MCD240621C00210000 | 2024-05-08 9:49AM EDT | 210.00 | 57.82 | 59.65 | 63.50 | 0.00 | - | 5 | 9 | 50.42% |
| MCD240621C00215000 | 2023-07-06 1:44PM EDT | 215.00 | 88.54 | 79.40 | 80.40 | 0.00 | - | 2 | 2 | 162.71% |
| MCD240621C00220000 | 2024-04-26 3:41PM EDT | 220.00 | 55.03 | 49.75 | 53.50 | 0.00 | - | 2 | 27 | 59.39% |
| MCD240621C00225000 | 2024-03-14 9:36AM EDT | 225.00 | 58.75 | 42.55 | 45.70 | 0.00 | - | 1 | 39 | 0.00% |
| MCD240621C00230000 | 2024-05-16 10:15AM EDT | 230.00 | 44.40 | 39.85 | 43.30 | 0.00 | - | 5 | 62 | 48.69% |
| MCD240621C00235000 | 2024-02-27 1:25PM EDT | 235.00 | 61.15 | 47.75 | 51.45 | 0.00 | - | 2 | 36 | 93.03% |
| MCD240621C00240000 | 2024-05-08 10:04AM EDT | 240.00 | 28.50 | 30.80 | 32.50 | 0.00 | - | 5 | 151 | 34.71% |
| MCD240621C00245000 | 2024-05-06 10:26AM EDT | 245.00 | 27.67 | 25.80 | 27.45 | 0.00 | - | 1 | 120 | 30.09% |
| MCD240621C00250000 | 2024-05-14 2:38PM EDT | 250.00 | 21.05 | 20.50 | 23.10 | 0.00 | - | 20 | 199 | 29.11% |
| MCD240621C00255000 | 2024-05-14 3:07PM EDT | 255.00 | 16.45 | 15.55 | 17.45 | 0.00 | - | 2 | 78 | 21.34% |
| MCD240621C00260000 | 2024-05-17 9:53AM EDT | 260.00 | 13.90 | 11.85 | 12.25 | 0.00 | - | 1 | 179 | 15.86% |
| MCD240621C00265000 | 2024-05-17 2:37PM EDT | 265.00 | 8.65 | 8.05 | 8.20 | 0.00 | - | 65 | 467 | 14.57% |
| MCD240621C00270000 | 2024-05-17 3:42PM EDT | 270.00 | 5.20 | 4.75 | 4.85 | -0.26 | -4.76% | 1 | 1,291 | 13.55% |
| MCD240621C00275000 | 2024-05-20 9:43AM EDT | 275.00 | 2.58 | 2.49 | 2.58 | -0.57 | -18.10% | 16 | 1,570 | 13.23% |
| MCD240621C00280000 | 2024-05-20 10:04AM EDT | 280.00 | 1.21 | 1.17 | 1.27 | -0.34 | -21.94% | 217 | 2,836 | 13.34% |
| MCD240621C00285000 | 2024-05-20 9:58AM EDT | 285.00 | 0.64 | 0.58 | 0.68 | -0.10 | -13.51% | 14 | 2,456 | 14.20% |
| MCD240621C00290000 | 2024-05-20 9:37AM EDT | 290.00 | 0.32 | 0.30 | 0.39 | -0.05 | -13.51% | 13 | 2,781 | 15.27% |
| MCD240621C00295000 | 2024-05-17 3:49PM EDT | 295.00 | 0.20 | 0.11 | 0.25 | -0.02 | -8.33% | 1 | 1,394 | 16.58% |
| MCD240621C00300000 | 2024-05-17 3:50PM EDT | 300.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 27 | 2,744 | 18.38% |
| MCD240621C00305000 | 2024-05-20 9:30AM EDT | 305.00 | 0.10 | 0.05 | 0.23 | -0.02 | -16.67% | 1 | 727 | 21.29% |
| MCD240621C00310000 | 2024-05-17 2:27PM EDT | 310.00 | 0.25 | 0.02 | 0.26 | 0.00 | - | 1 | 753 | 24.17% |
| MCD240621C00315000 | 2024-05-16 10:01AM EDT | 315.00 | 0.02 | 0.03 | 0.28 | 0.00 | - | 3 | 740 | 26.81% |
| MCD240621C00320000 | 2024-05-17 3:53PM EDT | 320.00 | 0.25 | 0.01 | 0.15 | 0.00 | - | 4 | 519 | 26.37% |
| MCD240621C00325000 | 2024-05-17 3:17PM EDT | 325.00 | 0.06 | 0.01 | 0.26 | 0.00 | - | 6 | 1,069 | 30.91% |
| MCD240621C00330000 | 2024-05-20 9:30AM EDT | 330.00 | 0.25 | 0.01 | 0.19 | +0.19 | +316.67% | 15 | 359 | 31.49% |
| MCD240621C00335000 | 2024-05-09 3:23PM EDT | 335.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 1 | 143 | 33.20% |
| MCD240621C00340000 | 2024-05-16 11:01AM EDT | 340.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 12 | 86 | 34.86% |
| MCD240621C00345000 | 2024-04-03 9:42AM EDT | 345.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 2 | 61 | 37.31% |
| MCD240621C00350000 | 2024-04-30 9:30AM EDT | 350.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 5 | 223 | 38.28% |
| MCD240621C00355000 | 2024-05-10 1:29PM EDT | 355.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 5 | 44 | 40.04% |
| MCD240621C00360000 | 2024-03-18 9:56AM EDT | 360.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 88 | 42.48% |
| MCD240621C00365000 | 2024-03-12 9:45AM EDT | 365.00 | 0.12 | 0.01 | 0.18 | 0.00 | - | 2 | 7 | 44.24% |
| MCD240621C00370000 | 2024-03-15 2:00PM EDT | 370.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 2 | 68 | 45.56% |
| MCD240621C00375000 | 2024-03-12 9:46AM EDT | 375.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 47.22% |
| MCD240621C00380000 | 2024-03-07 11:46AM EDT | 380.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 94 | 49.90% |
| MCD240621C00385000 | 2024-03-07 12:24PM EDT | 385.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 2 | 2 | 53.37% |
| MCD240621C00390000 | 2024-03-07 3:23PM EDT | 390.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 2 | 27 | 69.02% |
| MCD240621C00400000 | 2024-03-11 2:36PM EDT | 400.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 118 | 50.39% |
| MCD240621C00410000 | 2024-03-12 3:55PM EDT | 410.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 47 | 76.27% |
| MCD240621C00420000 | 2024-02-26 4:54PM EDT | 420.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 2 | 13 | 65.97% |
| MCD240621C00430000 | 2023-08-08 12:47PM EDT | 430.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 3 | 59.57% |
| MCD240621C00440000 | 2024-05-01 1:11PM EDT | 440.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 18 | 56.25% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621P00125000 | 2024-02-08 3:54PM EDT | 125.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 3 | 12 | 108.01% |
| MCD240621P00130000 | 2024-02-22 4:01PM EDT | 130.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 10 | 20 | 104.00% |
| MCD240621P00135000 | 2024-02-23 12:37PM EDT | 135.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 73 | 99.02% |
| MCD240621P00140000 | 2024-05-13 9:30AM EDT | 140.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 108 | 81.25% |
| MCD240621P00145000 | 2024-03-12 2:51PM EDT | 145.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 36 | 117.43% |
| MCD240621P00150000 | 2024-01-25 1:30PM EDT | 150.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 23 | 69.53% |
| MCD240621P00155000 | 2024-02-01 11:37AM EDT | 155.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 2 | 30 | 106.54% |
| MCD240621P00160000 | 2024-02-16 1:44PM EDT | 160.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 2 | 42 | 77.34% |
| MCD240621P00165000 | 2024-02-21 11:49AM EDT | 165.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 4 | 28 | 73.24% |
| MCD240621P00170000 | 2024-02-28 11:25AM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 297 | 63.67% |
| MCD240621P00175000 | 2024-02-16 1:37PM EDT | 175.00 | 0.16 | 0.00 | 0.56 | 0.00 | - | 2 | 60 | 68.75% |
| MCD240621P00180000 | 2024-04-11 10:37AM EDT | 180.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 157 | 54.10% |
| MCD240621P00185000 | 2024-04-12 10:17AM EDT | 185.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 32 | 51 | 46.48% |
| MCD240621P00190000 | 2024-05-01 11:04AM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 94 | 52.34% |
| MCD240621P00195000 | 2024-04-23 1:30PM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 70 | 48.93% |
| MCD240621P00200000 | 2024-05-13 1:33PM EDT | 200.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 2 | 426 | 45.17% |
| MCD240621P00205000 | 2024-05-15 1:43PM EDT | 205.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 11 | 60 | 43.41% |
| MCD240621P00210000 | 2024-05-16 3:06PM EDT | 210.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 21 | 79 | 39.45% |
| MCD240621P00215000 | 2024-05-13 1:57PM EDT | 215.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 1 | 88 | 37.16% |
| MCD240621P00220000 | 2024-05-20 9:36AM EDT | 220.00 | 0.10 | 0.06 | 0.22 | +0.04 | +66.67% | 4 | 817 | 34.72% |
| MCD240621P00225000 | 2024-05-15 11:29AM EDT | 225.00 | 0.12 | 0.07 | 0.15 | 0.00 | - | 5 | 151 | 29.69% |
| MCD240621P00230000 | 2024-05-17 1:22PM EDT | 230.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 5 | 368 | 28.91% |
| MCD240621P00235000 | 2024-05-16 11:17AM EDT | 235.00 | 0.19 | 0.06 | 0.31 | 0.00 | - | 1 | 578 | 26.66% |
| MCD240621P00240000 | 2024-05-17 12:46PM EDT | 240.00 | 0.26 | 0.12 | 0.37 | 0.00 | - | 1 | 944 | 24.20% |
| MCD240621P00245000 | 2024-05-17 12:46PM EDT | 245.00 | 0.33 | 0.21 | 0.38 | 0.00 | - | 2 | 706 | 20.92% |
| MCD240621P00250000 | 2024-05-20 10:03AM EDT | 250.00 | 0.47 | 0.41 | 0.47 | +0.04 | +9.76% | 12 | 1,579 | 18.38% |
| MCD240621P00255000 | 2024-05-20 9:55AM EDT | 255.00 | 0.71 | 0.67 | 0.75 | +0.01 | +1.43% | 18 | 2,144 | 16.80% |
| MCD240621P00260000 | 2024-05-20 9:55AM EDT | 260.00 | 1.22 | 1.19 | 1.29 | +0.09 | +7.96% | 62 | 2,529 | 15.50% |
| MCD240621P00265000 | 2024-05-20 10:02AM EDT | 265.00 | 2.31 | 2.29 | 2.39 | +0.35 | +17.86% | 18 | 1,915 | 14.83% |
| MCD240621P00270000 | 2024-05-20 9:53AM EDT | 270.00 | 4.05 | 4.10 | 4.20 | +0.50 | +14.08% | 61 | 2,879 | 14.26% |
| MCD240621P00275000 | 2024-05-20 10:01AM EDT | 275.00 | 7.00 | 7.00 | 7.20 | +0.50 | +7.69% | 42 | 844 | 14.86% |
| MCD240621P00280000 | 2024-05-17 3:10PM EDT | 280.00 | 10.13 | 10.80 | 11.05 | 0.00 | - | 61 | 785 | 16.00% |
| MCD240621P00285000 | 2024-05-15 12:06PM EDT | 285.00 | 13.45 | 14.90 | 16.05 | 0.00 | - | 4 | 1,032 | 20.34% |
| MCD240621P00290000 | 2024-05-17 11:16AM EDT | 290.00 | 18.49 | 19.55 | 20.75 | 0.00 | - | 1 | 564 | 22.88% |
| MCD240621P00295000 | 2024-05-10 10:11AM EDT | 295.00 | 26.15 | 23.95 | 25.55 | 0.00 | - | 2 | 740 | 25.40% |
| MCD240621P00300000 | 2024-05-09 10:17AM EDT | 300.00 | 32.77 | 29.30 | 30.85 | 0.00 | - | 2 | 14 | 30.43% |
| MCD240621P00305000 | 2024-04-15 3:18PM EDT | 305.00 | 36.65 | 30.10 | 33.70 | 0.00 | - | 120 | 1 | 0.00% |
| MCD240621P00310000 | 2024-03-13 10:25AM EDT | 310.00 | 24.00 | 41.15 | 44.10 | 0.00 | - | 2 | 0 | 52.51% |
| MCD240621P00315000 | 2024-04-04 2:48PM EDT | 315.00 | 43.07 | 43.00 | 46.50 | 0.00 | - | 1 | 0 | 43.67% |
| MCD240621P00320000 | 2024-03-14 3:53PM EDT | 320.00 | 38.93 | 50.75 | 54.55 | 0.00 | - | 7 | 0 | 52.80% |
| MCD240621P00325000 | 2024-03-13 3:42PM EDT | 325.00 | 40.93 | 55.85 | 59.60 | 0.00 | - | 1 | 1 | 56.31% |
| MCD240621P00330000 | 2024-03-13 3:42PM EDT | 330.00 | 45.95 | 60.70 | 64.60 | 0.00 | - | 1 | 0 | 58.97% |
| MCD240621P00335000 | 2023-07-17 10:16AM EDT | 335.00 | 39.30 | 49.50 | 51.45 | 0.00 | - | 1 | 3 | 0.00% |
| MCD240621P00340000 | 2023-07-06 2:57PM EDT | 340.00 | 44.95 | 52.40 | 54.25 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00345000 | 2023-05-22 12:55PM EDT | 345.00 | 54.30 | 49.15 | 51.55 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240621P00350000 | 2023-07-27 3:14PM EDT | 350.00 | 53.80 | 65.25 | 67.95 | 0.00 | - | 20 | 0 | 0.00% |
| MCD240621P00360000 | 2023-12-15 2:08PM EDT | 360.00 | 72.72 | 65.45 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00370000 | 2023-05-04 12:21PM EDT | 370.00 | 75.95 | 79.25 | 81.40 | 0.00 | - | - | 0 | 0.00% |
| MCD240621P00390000 | 2023-05-04 11:55AM EDT | 390.00 | 96.05 | 98.85 | 101.10 | 0.00 | - | - | 0 | 0.00% |
| MCD240621P00400000 | 2023-05-03 11:11AM EDT | 400.00 | 104.75 | 109.55 | 111.50 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240621P00420000 | 2023-07-18 11:50AM EDT | 420.00 | 125.50 | 136.00 | 137.05 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00430000 | 2023-05-03 12:43PM EDT | 430.00 | 134.44 | 139.90 | 141.45 | 0.00 | - | 2 | 1 | 0.00% |
| MCD240621P00440000 | 2023-05-03 2:51PM EDT | 440.00 | 145.11 | 148.85 | 151.65 | 0.00 | - | 32 | 16 | 0.00% |
