認購期權範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240719C00135000 | 2024-05-10 3:59PM EDT | 135.00 | 142.00 | 133.60 | 136.35 | 0.00 | - | - | 1 | 92.09% |
| MCD240719C00225000 | 2023-12-07 11:39AM EDT | 225.00 | 68.25 | 67.15 | 69.30 | 0.00 | - | 4 | 2 | 106.95% |
| MCD240719C00230000 | 2024-04-30 11:02AM EDT | 230.00 | 47.50 | 38.90 | 41.70 | 0.00 | - | 10 | 14 | 35.88% |
| MCD240719C00235000 | 2024-05-16 3:02PM EDT | 235.00 | 40.78 | 34.45 | 37.05 | 0.00 | - | 1 | 8 | 33.80% |
| MCD240719C00240000 | 2024-03-28 11:43AM EDT | 240.00 | 45.45 | 34.10 | 37.85 | 0.00 | - | 1 | 21 | 48.49% |
| MCD240719C00245000 | 2024-05-20 12:56PM EDT | 245.00 | 25.60 | 25.10 | 25.80 | -4.25 | -14.24% | 2 | 56 | 21.91% |
| MCD240719C00250000 | 2024-05-20 12:54PM EDT | 250.00 | 21.00 | 20.25 | 21.05 | -2.42 | -10.33% | 6 | 211 | 19.53% |
| MCD240719C00255000 | 2024-05-15 11:09AM EDT | 255.00 | 20.83 | 16.35 | 16.60 | 0.00 | - | 10 | 180 | 17.80% |
| MCD240719C00260000 | 2024-05-20 12:54PM EDT | 260.00 | 12.50 | 12.15 | 12.55 | -1.90 | -13.19% | 4 | 137 | 16.54% |
| MCD240719C00265000 | 2024-05-20 12:55PM EDT | 265.00 | 8.90 | 8.75 | 8.90 | -1.70 | -16.04% | 17 | 1,056 | 15.35% |
| MCD240719C00270000 | 2024-05-20 12:12PM EDT | 270.00 | 6.45 | 5.90 | 6.00 | -1.10 | -14.57% | 37 | 697 | 14.71% |
| MCD240719C00275000 | 2024-05-20 1:03PM EDT | 275.00 | 3.72 | 3.60 | 3.75 | -1.40 | -27.34% | 64 | 1,567 | 14.17% |
| MCD240719C00280000 | 2024-05-20 12:54PM EDT | 280.00 | 2.16 | 2.14 | 2.26 | -0.95 | -30.55% | 101 | 1,152 | 14.02% |
| MCD240719C00285000 | 2024-05-20 1:05PM EDT | 285.00 | 1.26 | 1.21 | 1.27 | -0.59 | -31.89% | 46 | 950 | 13.87% |
| MCD240719C00290000 | 2024-05-20 1:04PM EDT | 290.00 | 0.70 | 0.68 | 0.76 | -0.33 | -29.20% | 24 | 889 | 14.25% |
| MCD240719C00295000 | 2024-05-20 12:44PM EDT | 295.00 | 0.44 | 0.41 | 0.48 | -0.12 | -21.43% | 14 | 2,697 | 14.83% |
| MCD240719C00300000 | 2024-05-20 12:29PM EDT | 300.00 | 0.30 | 0.25 | 0.34 | -0.10 | -25.00% | 24 | 3,769 | 15.74% |
| MCD240719C00305000 | 2024-05-20 11:42AM EDT | 305.00 | 0.19 | 0.08 | 0.33 | -0.09 | -32.14% | 3 | 372 | 17.51% |
| MCD240719C00310000 | 2024-05-17 1:37PM EDT | 310.00 | 0.22 | 0.07 | 0.22 | 0.00 | - | 3 | 473 | 18.02% |
| MCD240719C00315000 | 2024-05-17 3:05PM EDT | 315.00 | 0.13 | 0.05 | 0.27 | -0.09 | -40.91% | 2 | 321 | 20.34% |
| MCD240719C00320000 | 2024-05-17 3:00PM EDT | 320.00 | 0.22 | 0.02 | 0.27 | 0.00 | - | 2 | 120 | 22.00% |
| MCD240719C00325000 | 2024-05-17 3:05PM EDT | 325.00 | 0.15 | 0.02 | 0.23 | 0.00 | - | 2 | 387 | 23.00% |
| MCD240719C00330000 | 2024-05-15 10:26AM EDT | 330.00 | 0.13 | 0.04 | 0.21 | 0.00 | - | 2 | 137 | 24.20% |
| MCD240719C00335000 | 2024-05-15 10:59AM EDT | 335.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 2 | 45 | 24.90% |
| MCD240719C00340000 | 2024-05-08 11:10AM EDT | 340.00 | 0.19 | 0.01 | 0.20 | 0.00 | - | 2 | 21 | 26.93% |
| MCD240719C00345000 | 2024-04-11 10:07AM EDT | 345.00 | 0.09 | 0.01 | 1.30 | 0.00 | - | 2 | 5 | 39.42% |
| MCD240719C00350000 | 2024-05-20 12:41PM EDT | 350.00 | 0.04 | 0.01 | 0.05 | -0.11 | -73.33% | 5 | 7 | 25.00% |
| MCD240719C00355000 | 2024-04-03 9:53AM EDT | 355.00 | 0.17 | 0.00 | 1.76 | 0.00 | - | 2 | 12 | 45.76% |
| MCD240719C00360000 | 2024-04-03 9:56AM EDT | 360.00 | 0.12 | 0.00 | 1.85 | 0.00 | - | 2 | 14 | 48.01% |
| MCD240719C00365000 | 2024-04-03 1:50PM EDT | 365.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 41.38% |
| MCD240719C00370000 | 2024-03-15 9:37AM EDT | 370.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 19 | 34.42% |
| MCD240719C00375000 | 2024-04-17 3:58PM EDT | 375.00 | 0.01 | 0.00 | 1.88 | 0.00 | - | 1 | 9 | 53.10% |
| MCD240719C00380000 | 2024-03-08 11:07AM EDT | 380.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 2 | 12 | 42.94% |
| MCD240719C00385000 | 2024-03-15 2:25PM EDT | 385.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 18 | 37.74% |
| MCD240719C00390000 | 2024-02-01 11:40AM EDT | 390.00 | 0.07 | 0.00 | 1.34 | 0.00 | - | 2 | 3 | 53.83% |
| MCD240719C00400000 | 2024-01-23 1:08PM EDT | 400.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 42.77% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240719P00135000 | 2024-05-14 9:49AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 55.47% |
| MCD240719P00140000 | 2024-04-15 9:30AM EDT | 140.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 15 | 16 | 64.55% |
| MCD240719P00145000 | 2024-02-05 4:29PM EDT | 145.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 50.00% |
| MCD240719P00150000 | 2024-02-15 12:41PM EDT | 150.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 57.23% |
| MCD240719P00155000 | 2023-11-13 2:15PM EDT | 155.00 | 0.40 | 0.00 | 2.22 | 0.00 | - | 2 | 3 | 78.17% |
| MCD240719P00160000 | 2024-04-09 3:25PM EDT | 160.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 50.78% |
| MCD240719P00165000 | 2024-02-01 11:38AM EDT | 165.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 70.04% |
| MCD240719P00170000 | 2024-03-14 3:28PM EDT | 170.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 2 | 9 | 50.78% |
| MCD240719P00175000 | 2024-04-16 9:56AM EDT | 175.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 52.20% |
| MCD240719P00180000 | 2024-04-17 1:06PM EDT | 180.00 | 0.18 | 0.00 | 2.00 | 0.00 | - | 2 | 24 | 58.46% |
| MCD240719P00185000 | 2024-05-14 12:42PM EDT | 185.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 30 | 40.48% |
| MCD240719P00190000 | 2024-04-29 9:43AM EDT | 190.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 2 | 38 | 39.16% |
| MCD240719P00195000 | 2024-05-03 2:51PM EDT | 195.00 | 0.14 | 0.01 | 0.20 | 0.00 | - | 2 | 33 | 36.82% |
| MCD240719P00200000 | 2024-05-15 10:57AM EDT | 200.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 2 | 37 | 32.91% |
| MCD240719P00205000 | 2024-05-03 12:04PM EDT | 205.00 | 0.11 | 0.02 | 0.22 | 0.00 | - | 4 | 17 | 32.23% |
| MCD240719P00210000 | 2024-05-14 1:16PM EDT | 210.00 | 0.18 | 0.01 | 0.24 | 0.00 | - | 1 | 41 | 30.13% |
| MCD240719P00215000 | 2024-05-15 10:31AM EDT | 215.00 | 0.14 | 0.08 | 0.33 | 0.00 | - | 2 | 23 | 29.13% |
| MCD240719P00220000 | 2024-05-15 12:52PM EDT | 220.00 | 0.14 | 0.15 | 0.30 | 0.00 | - | 2 | 239 | 26.15% |
| MCD240719P00225000 | 2024-05-20 12:04PM EDT | 225.00 | 0.23 | 0.20 | 0.29 | +0.01 | +4.55% | 6 | 64 | 23.51% |
| MCD240719P00230000 | 2024-05-15 10:49AM EDT | 230.00 | 0.32 | 0.17 | 0.36 | 0.00 | - | 1 | 67 | 21.92% |
| MCD240719P00235000 | 2024-05-17 2:20PM EDT | 235.00 | 0.40 | 0.33 | 0.55 | 0.00 | - | 11 | 95 | 21.17% |
| MCD240719P00240000 | 2024-05-20 12:22PM EDT | 240.00 | 0.51 | 0.49 | 0.58 | +0.01 | +2.00% | 1 | 227 | 18.73% |
| MCD240719P00245000 | 2024-05-17 9:56AM EDT | 245.00 | 0.67 | 0.70 | 0.78 | 0.00 | - | 2 | 166 | 17.27% |
| MCD240719P00250000 | 2024-05-20 12:51PM EDT | 250.00 | 1.05 | 1.03 | 1.08 | +0.12 | +12.90% | 32 | 747 | 15.85% |
| MCD240719P00255000 | 2024-05-20 12:50PM EDT | 255.00 | 1.60 | 1.57 | 1.82 | +0.20 | +14.29% | 19 | 337 | 15.44% |
| MCD240719P00260000 | 2024-05-20 12:51PM EDT | 260.00 | 2.53 | 2.49 | 2.58 | +0.51 | +25.25% | 32 | 884 | 14.05% |
| MCD240719P00265000 | 2024-05-20 12:44PM EDT | 265.00 | 3.85 | 3.95 | 4.05 | +0.54 | +16.31% | 114 | 1,234 | 13.44% |
| MCD240719P00270000 | 2024-05-20 12:51PM EDT | 270.00 | 6.13 | 6.15 | 6.30 | +1.23 | +25.10% | 36 | 956 | 13.22% |
| MCD240719P00275000 | 2024-05-20 12:44PM EDT | 275.00 | 8.90 | 9.15 | 9.35 | +1.54 | +20.92% | 28 | 1,347 | 13.30% |
| MCD240719P00280000 | 2024-05-17 10:11AM EDT | 280.00 | 9.95 | 12.85 | 13.40 | 0.00 | - | 1 | 690 | 14.54% |
| MCD240719P00285000 | 2024-05-20 10:07AM EDT | 285.00 | 15.97 | 16.65 | 17.75 | +1.72 | +12.07% | 2 | 407 | 15.71% |
| MCD240719P00290000 | 2024-05-20 12:33PM EDT | 290.00 | 21.60 | 20.15 | 22.85 | +5.00 | +30.12% | 3 | 312 | 18.89% |
| MCD240719P00295000 | 2024-04-17 11:54AM EDT | 295.00 | 28.00 | 22.40 | 25.95 | 0.00 | - | 3 | 251 | 0.00% |
| MCD240719P00300000 | 2024-04-25 12:50PM EDT | 300.00 | 21.55 | 30.10 | 33.20 | 0.00 | - | 1 | 7 | 25.43% |
| MCD240719P00305000 | 2024-03-19 11:16AM EDT | 305.00 | 22.50 | 32.75 | 35.95 | 0.00 | - | 1 | 3 | 0.00% |
| MCD240719P00310000 | 2024-02-26 2:31PM EDT | 310.00 | 17.00 | 27.00 | 29.85 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240719P00315000 | 2024-03-14 11:50AM EDT | 315.00 | 35.42 | 46.40 | 49.60 | 0.00 | - | 2 | 0 | 37.97% |
| MCD240719P00320000 | 2024-02-15 11:33AM EDT | 320.00 | 31.89 | 39.00 | 43.45 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240719P00325000 | 2024-01-05 12:50PM EDT | 325.00 | 37.20 | 28.25 | 30.15 | 0.00 | - | 15 | 8 | 0.00% |
| MCD240719P00330000 | 2024-02-20 10:37AM EDT | 330.00 | 38.18 | 44.80 | 48.55 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240719P00355000 | 2024-02-05 11:18AM EDT | 355.00 | 68.75 | 59.55 | 62.75 | 0.00 | - | 5 | 0 | 0.00% |
