認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240920C00145000 | 2024-03-12 3:21PM EDT | 145.00 | 152.31 | 123.25 | 127.25 | 0.00 | - | - | 1 | 113.35% |
| MCD240920C00150000 | 2024-01-05 2:44PM EDT | 150.00 | 140.95 | 146.75 | 150.05 | 0.00 | - | 2 | 1 | 197.18% |
| MCD240920C00180000 | 2024-04-05 10:55AM EDT | 180.00 | 89.75 | 90.60 | 94.10 | 0.00 | - | 1 | 1 | 87.38% |
| MCD240920C00200000 | 2024-05-06 10:32AM EDT | 200.00 | 73.69 | 58.25 | 62.90 | 0.00 | - | 1 | 2 | 43.65% |
| MCD240920C00210000 | 2024-05-31 3:51PM EDT | 210.00 | 50.00 | 48.50 | 53.15 | +6.45 | +14.81% | 339 | 343 | 38.43% |
| MCD240920C00220000 | 2024-05-23 1:57PM EDT | 220.00 | 41.80 | 39.35 | 41.95 | 0.00 | - | 4 | 7 | 28.83% |
| MCD240920C00225000 | 2024-05-03 11:03AM EDT | 225.00 | 48.05 | 34.65 | 37.65 | 0.00 | - | 1 | 2 | 28.10% |
| MCD240920C00230000 | 2024-05-31 1:38PM EDT | 230.00 | 29.54 | 31.70 | 32.95 | +2.26 | +8.28% | 1 | 16 | 25.98% |
| MCD240920C00235000 | 2024-05-31 1:27PM EDT | 235.00 | 25.03 | 27.30 | 28.55 | +4.68 | +23.00% | 18 | 8 | 24.46% |
| MCD240920C00240000 | 2024-05-31 1:27PM EDT | 240.00 | 21.03 | 22.80 | 24.25 | +3.23 | +18.15% | 3 | 16 | 22.91% |
| MCD240920C00245000 | 2024-05-31 1:33PM EDT | 245.00 | 17.50 | 19.15 | 20.20 | +2.85 | +19.45% | 1 | 13 | 21.56% |
| MCD240920C00250000 | 2024-05-31 3:42PM EDT | 250.00 | 15.20 | 15.65 | 16.90 | +3.20 | +26.67% | 128 | 311 | 21.23% |
| MCD240920C00255000 | 2024-05-31 3:32PM EDT | 255.00 | 11.56 | 12.35 | 13.25 | +2.73 | +30.92% | 322 | 551 | 19.72% |
| MCD240920C00260000 | 2024-05-31 3:59PM EDT | 260.00 | 9.80 | 9.80 | 10.25 | +3.25 | +49.62% | 254 | 392 | 18.83% |
| MCD240920C00265000 | 2024-05-31 3:43PM EDT | 265.00 | 7.00 | 7.40 | 8.15 | +2.30 | +48.94% | 62 | 203 | 18.89% |
| MCD240920C00270000 | 2024-05-31 3:40PM EDT | 270.00 | 5.55 | 5.45 | 6.20 | +2.25 | +68.18% | 45 | 409 | 18.60% |
| MCD240920C00275000 | 2024-05-31 3:44PM EDT | 275.00 | 3.70 | 3.85 | 4.20 | +1.36 | +58.12% | 30 | 576 | 17.49% |
| MCD240920C00280000 | 2024-05-31 3:56PM EDT | 280.00 | 2.85 | 2.70 | 2.93 | +1.37 | +92.57% | 73 | 473 | 17.13% |
| MCD240920C00285000 | 2024-05-31 1:35PM EDT | 285.00 | 1.85 | 1.72 | 2.27 | +0.71 | +62.28% | 29 | 702 | 17.61% |
| MCD240920C00290000 | 2024-05-31 3:35PM EDT | 290.00 | 1.35 | 1.17 | 1.59 | +0.56 | +70.89% | 77 | 460 | 17.52% |
| MCD240920C00295000 | 2024-05-31 2:54PM EDT | 295.00 | 0.85 | 0.77 | 1.06 | +0.28 | +49.12% | 20 | 729 | 17.32% |
| MCD240920C00300000 | 2024-05-31 3:39PM EDT | 300.00 | 0.65 | 0.64 | 0.85 | +0.16 | +32.65% | 90 | 2,264 | 17.97% |
| MCD240920C00305000 | 2024-05-31 10:40AM EDT | 305.00 | 0.54 | 0.36 | 0.74 | +0.18 | +50.00% | 1 | 664 | 18.90% |
| MCD240920C00310000 | 2024-05-31 3:07PM EDT | 310.00 | 0.35 | 0.31 | 0.56 | +0.10 | +40.00% | 12 | 1,430 | 19.20% |
| MCD240920C00315000 | 2024-05-29 1:07PM EDT | 315.00 | 0.16 | 0.14 | 0.36 | 0.00 | - | 13 | 351 | 18.96% |
| MCD240920C00320000 | 2024-05-31 9:30AM EDT | 320.00 | 0.29 | 0.11 | 0.29 | -0.07 | -19.44% | 156 | 221 | 19.48% |
| MCD240920C00325000 | 2024-05-31 1:08PM EDT | 325.00 | 0.21 | 0.09 | 0.44 | +0.05 | +31.25% | 2 | 655 | 22.12% |
| MCD240920C00330000 | 2024-05-30 12:59PM EDT | 330.00 | 0.18 | 0.08 | 0.27 | 0.00 | - | 3 | 501 | 21.53% |
| MCD240920C00335000 | 2024-05-30 1:44PM EDT | 335.00 | 0.09 | 0.07 | 1.01 | 0.00 | - | 2 | 498 | 28.57% |
| MCD240920C00340000 | 2024-05-31 1:12PM EDT | 340.00 | 0.14 | 0.01 | 0.35 | -0.04 | -22.22% | 2 | 100 | 24.68% |
| MCD240920C00345000 | 2024-05-24 10:50AM EDT | 345.00 | 0.17 | 0.05 | 0.64 | 0.00 | - | 3 | 13 | 28.49% |
| MCD240920C00350000 | 2024-05-16 10:43AM EDT | 350.00 | 0.13 | 0.04 | 0.19 | 0.00 | - | 2 | 232 | 24.56% |
| MCD240920C00355000 | 2024-05-30 1:52PM EDT | 355.00 | 0.06 | 0.01 | 2.21 | 0.00 | - | 2 | 58 | 39.53% |
| MCD240920C00360000 | 2024-04-26 9:47AM EDT | 360.00 | 0.08 | 0.02 | 1.20 | 0.00 | - | 6 | 39 | 35.76% |
| MCD240920C00365000 | 2024-04-29 9:46AM EDT | 365.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 2 | 9 | 27.59% |
| MCD240920C00370000 | 2024-05-08 11:44AM EDT | 370.00 | 0.02 | 0.02 | 1.00 | 0.00 | - | 2 | 9 | 36.72% |
| MCD240920C00375000 | 2024-05-13 11:50AM EDT | 375.00 | 0.05 | 0.01 | 1.88 | 0.00 | - | 2 | 21 | 42.88% |
| MCD240920C00380000 | 2024-04-19 9:44AM EDT | 380.00 | 0.06 | 0.01 | 0.30 | 0.00 | - | 2 | 19 | 32.01% |
| MCD240920C00385000 | 2024-04-19 1:13PM EDT | 385.00 | 0.05 | 0.00 | 1.31 | 0.00 | - | 2 | 4 | 41.94% |
| MCD240920C00390000 | 2024-04-04 10:11AM EDT | 390.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 40.52% |
| MCD240920C00400000 | 2024-04-01 3:30PM EDT | 400.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 2 | 5 | 49.63% |
| MCD240920C00410000 | 2024-03-06 2:57PM EDT | 410.00 | 0.14 | 0.00 | 0.79 | 0.00 | - | 3 | 15 | 43.02% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240920P00145000 | 2024-05-09 11:44AM EDT | 145.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 41.31% |
| MCD240920P00150000 | 2024-04-18 11:48AM EDT | 150.00 | 0.03 | 0.00 | 1.68 | 0.00 | - | 1 | 5 | 54.66% |
| MCD240920P00155000 | 2024-02-15 4:21PM EDT | 155.00 | 0.14 | 0.00 | 1.71 | 0.00 | - | 4 | 6 | 51.98% |
| MCD240920P00160000 | 2024-04-17 12:21PM EDT | 160.00 | 0.13 | 0.00 | 2.16 | 0.00 | - | 2 | 51 | 51.43% |
| MCD240920P00165000 | 2024-05-29 11:58AM EDT | 165.00 | 0.16 | 0.03 | 0.65 | 0.00 | - | 2 | 393 | 44.21% |
| MCD240920P00170000 | 2024-05-29 12:00PM EDT | 170.00 | 0.15 | 0.04 | 1.26 | 0.00 | - | 2 | 92 | 47.35% |
| MCD240920P00175000 | 2024-05-30 10:31AM EDT | 175.00 | 0.24 | 0.05 | 0.40 | 0.00 | - | 2 | 678 | 36.08% |
| MCD240920P00180000 | 2024-05-31 1:09PM EDT | 180.00 | 0.28 | 0.07 | 0.49 | +0.04 | +16.67% | 2 | 7 | 34.99% |
| MCD240920P00185000 | 2024-05-24 10:52AM EDT | 185.00 | 0.22 | 0.09 | 0.45 | 0.00 | - | 2 | 15 | 32.23% |
| MCD240920P00190000 | 2024-05-31 3:42PM EDT | 190.00 | 0.25 | 0.01 | 0.85 | -0.05 | -16.67% | 5 | 23 | 33.81% |
| MCD240920P00195000 | 2024-05-24 11:00AM EDT | 195.00 | 0.30 | 0.01 | 1.00 | 0.00 | - | 2 | 7 | 32.53% |
| MCD240920P00200000 | 2024-05-30 9:32AM EDT | 200.00 | 0.88 | 0.30 | 0.55 | 0.00 | - | 3 | 121 | 26.71% |
| MCD240920P00205000 | 2024-05-30 12:34PM EDT | 205.00 | 0.71 | 0.31 | 0.82 | 0.00 | - | 2 | 132 | 26.62% |
| MCD240920P00210000 | 2024-05-31 9:33AM EDT | 210.00 | 0.77 | 0.49 | 0.75 | -0.08 | -9.41% | 1 | 145 | 23.90% |
| MCD240920P00215000 | 2024-05-30 3:09PM EDT | 215.00 | 1.19 | 0.76 | 0.86 | 0.00 | - | 53 | 101 | 22.39% |
| MCD240920P00220000 | 2024-05-31 3:56PM EDT | 220.00 | 1.05 | 0.79 | 1.09 | -0.55 | -34.38% | 1 | 150 | 21.36% |
| MCD240920P00225000 | 2024-05-29 3:14PM EDT | 225.00 | 2.13 | 1.22 | 1.42 | 0.00 | - | 8 | 93 | 20.47% |
| MCD240920P00230000 | 2024-05-30 2:54PM EDT | 230.00 | 2.72 | 1.51 | 2.04 | 0.00 | - | 32 | 177 | 20.22% |
| MCD240920P00235000 | 2024-05-31 3:02PM EDT | 235.00 | 2.40 | 2.26 | 2.52 | -0.90 | -27.27% | 52 | 1,754 | 19.03% |
| MCD240920P00240000 | 2024-05-31 3:20PM EDT | 240.00 | 3.70 | 2.82 | 3.55 | -0.80 | -17.78% | 12 | 897 | 18.84% |
| MCD240920P00245000 | 2024-05-31 1:47PM EDT | 245.00 | 5.23 | 4.15 | 5.10 | -0.82 | -13.55% | 9 | 417 | 19.12% |
| MCD240920P00250000 | 2024-05-31 3:55PM EDT | 250.00 | 5.85 | 5.60 | 5.80 | -1.98 | -25.29% | 80 | 936 | 17.08% |
| MCD240920P00255000 | 2024-05-31 1:29PM EDT | 255.00 | 9.05 | 7.15 | 7.65 | -1.65 | -15.42% | 26 | 511 | 16.69% |
| MCD240920P00260000 | 2024-05-31 3:09PM EDT | 260.00 | 11.08 | 8.55 | 9.90 | -2.87 | -20.57% | 8 | 493 | 16.29% |
| MCD240920P00265000 | 2024-05-31 3:21PM EDT | 265.00 | 13.83 | 11.70 | 12.80 | -3.22 | -18.89% | 13 | 1,251 | 16.31% |
| MCD240920P00270000 | 2024-05-30 3:03PM EDT | 270.00 | 20.85 | 14.70 | 16.40 | 0.00 | - | 2 | 635 | 16.90% |
| MCD240920P00275000 | 2024-05-31 3:09PM EDT | 275.00 | 21.18 | 18.25 | 19.70 | -4.38 | -17.14% | 2 | 535 | 16.24% |
| MCD240920P00280000 | 2024-05-31 3:34PM EDT | 280.00 | 25.02 | 22.55 | 24.50 | -6.39 | -20.34% | 12 | 335 | 18.21% |
| MCD240920P00285000 | 2024-05-31 12:21PM EDT | 285.00 | 32.01 | 26.70 | 29.80 | -2.66 | -7.67% | 9 | 461 | 21.17% |
| MCD240920P00290000 | 2024-05-23 12:22PM EDT | 290.00 | 30.24 | 31.05 | 35.00 | 0.00 | - | 1 | 373 | 23.81% |
| MCD240920P00295000 | 2024-05-22 2:22PM EDT | 295.00 | 30.80 | 35.50 | 40.00 | 0.00 | - | 1 | 140 | 25.89% |
| MCD240920P00300000 | 2024-05-30 3:04PM EDT | 300.00 | 49.75 | 40.45 | 45.00 | 0.00 | - | 1 | 117 | 27.87% |
| MCD240920P00305000 | 2024-05-17 1:27PM EDT | 305.00 | 34.65 | 45.40 | 50.00 | 0.00 | - | 2 | 17 | 29.77% |
| MCD240920P00310000 | 2024-05-17 1:27PM EDT | 310.00 | 39.55 | 50.45 | 55.00 | 0.00 | - | 2 | 2 | 31.60% |
| MCD240920P00315000 | 2024-05-17 1:28PM EDT | 315.00 | 44.50 | 55.35 | 60.00 | 0.00 | - | 2 | 2 | 33.37% |
| MCD240920P00320000 | 2024-05-03 9:36AM EDT | 320.00 | 47.43 | 60.45 | 65.00 | 0.00 | - | 5 | 5 | 35.08% |
| MCD240920P00325000 | 2024-03-04 11:23AM EDT | 325.00 | 36.00 | 47.60 | 51.60 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920P00330000 | 2024-03-15 3:32PM EDT | 330.00 | 51.05 | 61.25 | 64.60 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920P00335000 | 2024-01-12 2:26PM EDT | 335.00 | 41.15 | 44.65 | 48.50 | 0.00 | - | - | 0 | 0.00% |
