認購期權範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241220C00185000 | 2024-04-23 2:14PM EDT | 185.00 | 95.02 | 87.00 | 89.90 | 0.00 | - | - | 3 | 43.65% |
| MCD241220C00210000 | 2024-05-08 9:49AM EDT | 210.00 | 61.53 | 63.25 | 66.35 | 0.00 | - | - | 5 | 35.60% |
| MCD241220C00220000 | 2024-05-10 10:26AM EDT | 220.00 | 54.90 | 54.25 | 56.60 | 0.00 | - | 8 | 3 | 31.56% |
| MCD241220C00235000 | 2024-05-15 1:49PM EDT | 235.00 | 45.11 | 40.70 | 41.75 | 0.00 | - | 1 | 2 | 25.09% |
| MCD241220C00245000 | 2024-05-03 11:08AM EDT | 245.00 | 33.60 | 32.35 | 33.40 | 0.00 | - | 1 | 2 | 23.07% |
| MCD241220C00250000 | 2024-05-20 11:27AM EDT | 250.00 | 29.48 | 29.10 | 29.85 | -0.47 | -1.57% | 1 | 3 | 22.70% |
| MCD241220C00260000 | 2024-05-16 3:15PM EDT | 260.00 | 25.35 | 21.85 | 22.20 | 0.00 | - | 1 | 8 | 20.56% |
| MCD241220C00265000 | 2024-05-08 2:22PM EDT | 265.00 | 18.40 | 18.70 | 19.05 | 0.00 | - | 1 | 19 | 20.01% |
| MCD241220C00270000 | 2024-05-20 10:53AM EDT | 270.00 | 16.00 | 15.70 | 16.15 | -1.02 | -5.99% | 3 | 22 | 19.49% |
| MCD241220C00275000 | 2024-05-17 9:39AM EDT | 275.00 | 14.60 | 12.90 | 13.35 | 0.00 | - | 12 | 148 | 18.80% |
| MCD241220C00280000 | 2024-05-20 11:46AM EDT | 280.00 | 10.60 | 10.55 | 10.70 | -2.70 | -20.22% | 33 | 61 | 17.99% |
| MCD241220C00285000 | 2024-05-20 11:47AM EDT | 285.00 | 8.60 | 8.45 | 8.60 | -1.70 | -16.50% | 40 | 59 | 17.52% |
| MCD241220C00290000 | 2024-05-17 2:33PM EDT | 290.00 | 7.45 | 6.75 | 7.05 | 0.00 | - | 5 | 648 | 17.44% |
| MCD241220C00295000 | 2024-05-16 10:13AM EDT | 295.00 | 6.65 | 5.25 | 5.55 | 0.00 | - | 1 | 18 | 17.11% |
| MCD241220C00300000 | 2024-05-20 11:37AM EDT | 300.00 | 4.25 | 4.05 | 4.30 | -0.25 | -5.56% | 2 | 365 | 16.80% |
| MCD241220C00305000 | 2024-05-20 10:35AM EDT | 305.00 | 3.15 | 3.10 | 3.35 | -0.65 | -17.11% | 1 | 29 | 16.65% |
| MCD241220C00310000 | 2024-05-14 10:44AM EDT | 310.00 | 2.61 | 2.34 | 2.52 | 0.00 | - | 1 | 16 | 16.39% |
| MCD241220C00315000 | 2024-05-14 11:22AM EDT | 315.00 | 1.95 | 1.69 | 1.91 | 0.00 | - | 1 | 20 | 16.26% |
| MCD241220C00320000 | 2024-05-09 1:03PM EDT | 320.00 | 1.38 | 1.26 | 1.46 | 0.00 | - | 1 | 26 | 16.23% |
| MCD241220C00325000 | 2024-05-16 12:44PM EDT | 325.00 | 1.46 | 0.98 | 1.12 | 0.00 | - | 1 | 7 | 16.24% |
| MCD241220C00330000 | 2024-05-20 9:30AM EDT | 330.00 | 1.06 | 0.62 | 0.86 | -0.09 | -7.83% | 15 | 34 | 16.28% |
| MCD241220C00335000 | 2024-05-17 9:30AM EDT | 335.00 | 0.87 | 0.53 | 0.67 | 0.00 | - | 1 | 2 | 16.38% |
| MCD241220C00340000 | 2024-05-16 1:02PM EDT | 340.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 62 | 138 | 16.91% |
| MCD241220C00345000 | 2024-05-14 3:03PM EDT | 345.00 | 0.41 | 0.24 | 0.49 | 0.00 | - | 2 | 2 | 17.14% |
| MCD241220C00350000 | 2024-05-17 11:30AM EDT | 350.00 | 0.34 | 0.17 | 0.42 | 0.00 | - | 2 | 4 | 17.48% |
| MCD241220C00355000 | 2024-05-17 11:28AM EDT | 355.00 | 0.28 | 0.12 | 0.37 | 0.00 | - | 2 | 3 | 17.90% |
| MCD241220C00360000 | 2024-05-17 11:26AM EDT | 360.00 | 0.26 | 0.08 | 0.33 | 0.00 | - | 2 | 3 | 18.31% |
| MCD241220C00365000 | 2024-05-17 11:24AM EDT | 365.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 3 | 18.78% |
| MCD241220C00370000 | 2024-05-17 11:26AM EDT | 370.00 | 0.18 | 0.03 | 0.28 | 0.00 | - | 2 | 0 | 19.28% |
| MCD241220C00380000 | 2024-04-30 10:47AM EDT | 380.00 | 0.14 | 0.01 | 0.26 | 0.00 | - | 1 | 1 | 20.41% |
認沽盤範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241220P00175000 | 2024-05-14 3:13PM EDT | 175.00 | 0.29 | 0.00 | 2.36 | 0.00 | - | - | 0 | 40.03% |
| MCD241220P00180000 | 2024-05-14 3:10PM EDT | 180.00 | 0.41 | 0.00 | 0.58 | 0.00 | - | - | 0 | 28.37% |
| MCD241220P00185000 | 2024-05-14 3:07PM EDT | 185.00 | 0.49 | 0.00 | 2.49 | 0.00 | - | 2 | 2 | 36.32% |
| MCD241220P00190000 | 2024-05-20 10:10AM EDT | 190.00 | 0.45 | 0.00 | 0.61 | -0.07 | -13.46% | 4 | 1 | 25.32% |
| MCD241220P00195000 | 2024-05-14 12:38PM EDT | 195.00 | 0.62 | 0.46 | 0.71 | 0.00 | - | - | 1 | 24.40% |
| MCD241220P00200000 | 2024-05-13 9:44AM EDT | 200.00 | 0.62 | 0.58 | 0.83 | 0.00 | - | 11 | 44 | 23.50% |
| MCD241220P00205000 | 2024-05-14 3:52PM EDT | 205.00 | 1.20 | 0.73 | 0.98 | 0.00 | - | 8 | 21 | 22.66% |
| MCD241220P00210000 | 2024-05-15 12:25PM EDT | 210.00 | 1.03 | 1.02 | 1.10 | 0.00 | - | 2 | 87 | 21.57% |
| MCD241220P00215000 | 2024-05-15 3:55PM EDT | 215.00 | 1.21 | 1.24 | 1.59 | 0.00 | - | 2 | 15 | 21.78% |
| MCD241220P00220000 | 2024-05-16 11:33AM EDT | 220.00 | 1.44 | 1.52 | 1.66 | 0.00 | - | 3 | 81 | 20.29% |
| MCD241220P00225000 | 2024-05-20 10:48AM EDT | 225.00 | 1.93 | 1.87 | 2.02 | -0.23 | -10.65% | 1 | 13 | 19.61% |
| MCD241220P00230000 | 2024-05-17 3:33PM EDT | 230.00 | 2.21 | 2.32 | 2.46 | 0.00 | - | 1 | 34 | 18.96% |
| MCD241220P00235000 | 2024-05-14 12:33PM EDT | 235.00 | 3.38 | 2.84 | 2.99 | 0.00 | - | 5 | 19 | 18.29% |
| MCD241220P00240000 | 2024-05-17 12:06PM EDT | 240.00 | 3.40 | 3.50 | 3.65 | 0.00 | - | 2 | 45 | 17.67% |
| MCD241220P00245000 | 2024-05-20 9:41AM EDT | 245.00 | 4.35 | 4.30 | 4.45 | +0.10 | +2.35% | 6 | 221 | 17.06% |
| MCD241220P00250000 | 2024-05-16 3:17PM EDT | 250.00 | 5.35 | 5.25 | 5.45 | +0.50 | +11.49% | 1 | 219 | 16.50% |
| MCD241220P00255000 | 2024-05-20 10:30AM EDT | 255.00 | 6.50 | 6.45 | 6.65 | +0.35 | +5.69% | 2 | 32 | 15.95% |
| MCD241220P00260000 | 2024-05-20 10:23AM EDT | 260.00 | 8.00 | 7.85 | 8.10 | +0.90 | +12.68% | 1 | 61 | 15.42% |
| MCD241220P00265000 | 2024-05-20 10:10AM EDT | 265.00 | 9.55 | 9.55 | 9.85 | +0.90 | +10.40% | 4 | 104 | 14.94% |
| MCD241220P00270000 | 2024-05-20 11:47AM EDT | 270.00 | 11.65 | 11.60 | 11.75 | +0.70 | +6.36% | 15 | 356 | 14.28% |
| MCD241220P00275000 | 2024-05-20 10:10AM EDT | 275.00 | 13.80 | 13.80 | 14.20 | +0.70 | +5.34% | 2 | 66 | 13.90% |
| MCD241220P00280000 | 2024-05-20 10:48AM EDT | 280.00 | 16.46 | 16.45 | 17.00 | +0.86 | +5.51% | 1 | 36 | 13.52% |
| MCD241220P00285000 | 2024-05-13 3:36PM EDT | 285.00 | 19.00 | 19.55 | 19.95 | 0.00 | - | 1 | 1 | 12.87% |
| MCD241220P00295000 | 2024-05-03 1:45PM EDT | 295.00 | 27.06 | 25.85 | 27.50 | 0.00 | - | 1 | 1 | 12.47% |
| MCD241220P00300000 | 2024-05-10 2:03PM EDT | 300.00 | 29.20 | 29.90 | 32.20 | 0.00 | - | 2 | 12 | 13.33% |
