認購期權範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607C00230000 | 2024-05-31 2:55PM EDT | 230.00 | 25.55 | 27.00 | 30.00 | -10.76 | -29.63% | 40 | 15 | 72.80% |
| MCD240607C00242500 | 2024-05-28 12:32PM EDT | 242.50 | 13.40 | 14.35 | 18.00 | 0.00 | - | 1 | 1 | 54.08% |
| MCD240607C00245000 | 2024-05-31 2:55PM EDT | 245.00 | 11.85 | 12.05 | 15.70 | +6.15 | +107.89% | 120 | 35 | 50.76% |
| MCD240607C00247500 | 2024-05-31 2:55PM EDT | 247.50 | 9.00 | 9.45 | 12.70 | +4.50 | +100.00% | 40 | 17 | 39.44% |
| MCD240607C00250000 | 2024-05-31 3:41PM EDT | 250.00 | 8.11 | 7.60 | 9.60 | +5.11 | +170.33% | 65 | 280 | 26.86% |
| MCD240607C00252500 | 2024-05-31 3:53PM EDT | 252.50 | 6.25 | 5.10 | 6.80 | +4.40 | +237.84% | 1,915 | 734 | 17.87% |
| MCD240607C00255000 | 2024-05-31 3:59PM EDT | 255.00 | 4.07 | 2.98 | 4.35 | +2.98 | +273.39% | 3,298 | 2,708 | 13.40% |
| MCD240607C00257500 | 2024-05-31 4:00PM EDT | 257.50 | 2.30 | 2.16 | 2.40 | +1.69 | +277.05% | 1,598 | 1,270 | 12.20% |
| MCD240607C00260000 | 2024-05-31 3:59PM EDT | 260.00 | 1.35 | 1.17 | 1.49 | +1.00 | +285.71% | 1,263 | 1,214 | 15.04% |
| MCD240607C00262500 | 2024-05-31 3:58PM EDT | 262.50 | 0.67 | 0.59 | 1.50 | +0.45 | +204.55% | 1,228 | 176 | 22.22% |
| MCD240607C00265000 | 2024-05-31 3:56PM EDT | 265.00 | 0.34 | 0.11 | 0.45 | +0.14 | +70.00% | 1,529 | 449 | 17.46% |
| MCD240607C00267500 | 2024-05-31 3:55PM EDT | 267.50 | 0.25 | 0.20 | 0.26 | +0.13 | +108.33% | 304 | 282 | 18.90% |
| MCD240607C00270000 | 2024-05-31 3:59PM EDT | 270.00 | 0.18 | 0.13 | 0.21 | +0.09 | +100.00% | 61 | 225 | 21.68% |
| MCD240607C00272500 | 2024-05-31 3:57PM EDT | 272.50 | 0.12 | 0.06 | 0.15 | +0.02 | +20.00% | 13 | 46 | 23.63% |
| MCD240607C00275000 | 2024-05-31 3:07PM EDT | 275.00 | 0.08 | 0.04 | 0.13 | 0.00 | - | 104 | 289 | 26.27% |
| MCD240607C00277500 | 2024-05-31 3:52PM EDT | 277.50 | 0.08 | 0.04 | 0.11 | -0.01 | -11.11% | 38 | 255 | 28.61% |
| MCD240607C00280000 | 2024-05-31 3:46PM EDT | 280.00 | 0.06 | 0.03 | 0.49 | 0.00 | - | 74 | 205 | 42.43% |
| MCD240607C00285000 | 2024-05-31 1:45PM EDT | 285.00 | 0.06 | 0.02 | 0.06 | -0.02 | -25.00% | 48 | 153 | 34.18% |
| MCD240607C00290000 | 2024-05-29 11:53AM EDT | 290.00 | 0.05 | 0.01 | 0.52 | -0.08 | -61.54% | 15 | 73 | 57.03% |
| MCD240607C00295000 | 2024-05-30 11:40AM EDT | 295.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 6 | 47.75% |
| MCD240607C00300000 | 2024-05-31 12:50PM EDT | 300.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 115 | 49.41% |
| MCD240607C00325000 | 2024-05-28 2:45PM EDT | 325.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 6 | 102.15% |
認沽盤範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607P00150000 | 2024-05-30 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 137.50% |
| MCD240607P00185000 | 2024-05-01 1:52PM EDT | 185.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 1 | 147.95% |
| MCD240607P00205000 | 2024-04-25 12:53PM EDT | 205.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | - | 4 | 121.39% |
| MCD240607P00215000 | 2024-05-21 3:51PM EDT | 215.00 | 0.01 | 0.00 | 0.29 | -0.03 | -75.00% | 2 | 4 | 69.73% |
| MCD240607P00220000 | 2024-05-31 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.32 | -0.13 | -72.22% | 30 | 21 | 63.18% |
| MCD240607P00225000 | 2024-05-31 2:24PM EDT | 225.00 | 0.06 | 0.01 | 0.52 | -0.02 | -25.00% | 26 | 36 | 60.64% |
| MCD240607P00230000 | 2024-05-31 1:38PM EDT | 230.00 | 0.04 | 0.02 | 0.09 | -0.06 | -60.00% | 13 | 27 | 44.04% |
| MCD240607P00235000 | 2024-05-31 2:23PM EDT | 235.00 | 0.08 | 0.01 | 0.08 | -0.12 | -60.00% | 1 | 31 | 36.43% |
| MCD240607P00237500 | 2024-05-31 1:49PM EDT | 237.50 | 0.10 | 0.03 | 0.26 | -0.07 | -41.18% | 39 | 21 | 40.53% |
| MCD240607P00240000 | 2024-05-31 3:58PM EDT | 240.00 | 0.08 | 0.01 | 0.30 | -0.24 | -75.00% | 130 | 200 | 37.65% |
| MCD240607P00242500 | 2024-05-31 3:57PM EDT | 242.50 | 0.10 | 0.03 | 0.10 | -0.35 | -77.78% | 34 | 77 | 27.05% |
| MCD240607P00245000 | 2024-05-31 3:56PM EDT | 245.00 | 0.13 | 0.02 | 0.13 | -0.72 | -84.71% | 85 | 162 | 24.61% |
| MCD240607P00247500 | 2024-05-31 3:58PM EDT | 247.50 | 0.20 | 0.03 | 0.20 | -1.28 | -86.49% | 203 | 157 | 22.85% |
| MCD240607P00250000 | 2024-05-31 3:55PM EDT | 250.00 | 0.30 | 0.21 | 0.33 | -2.15 | -87.76% | 248 | 475 | 21.29% |
| MCD240607P00252500 | 2024-05-31 3:55PM EDT | 252.50 | 0.60 | 0.50 | 1.06 | -3.14 | -83.96% | 227 | 202 | 25.42% |
| MCD240607P00255000 | 2024-05-31 3:59PM EDT | 255.00 | 1.30 | 0.90 | 1.45 | -4.20 | -76.36% | 160 | 271 | 22.85% |
| MCD240607P00257500 | 2024-05-31 3:59PM EDT | 257.50 | 2.30 | 1.89 | 2.30 | -5.53 | -70.63% | 95 | 106 | 22.29% |
| MCD240607P00260000 | 2024-05-31 3:56PM EDT | 260.00 | 3.73 | 3.35 | 4.05 | -5.45 | -59.37% | 194 | 380 | 26.12% |
| MCD240607P00262500 | 2024-05-31 3:56PM EDT | 262.50 | 5.95 | 4.40 | 6.05 | -7.45 | -55.60% | 28 | 75 | 29.91% |
| MCD240607P00265000 | 2024-05-31 3:04PM EDT | 265.00 | 8.75 | 6.85 | 9.45 | -6.25 | -41.67% | 24 | 471 | 44.03% |
| MCD240607P00267500 | 2024-05-31 3:16PM EDT | 267.50 | 12.50 | 9.20 | 12.40 | -3.50 | -21.88% | 3 | 31 | 54.25% |
| MCD240607P00270000 | 2024-05-31 3:56PM EDT | 270.00 | 13.21 | 11.60 | 14.40 | -7.16 | -35.15% | 80 | 253 | 56.10% |
| MCD240607P00272500 | 2024-05-29 10:35AM EDT | 272.50 | 22.60 | 14.25 | 17.30 | 0.00 | - | 1 | 19 | 51.17% |
| MCD240607P00275000 | 2024-05-31 3:42PM EDT | 275.00 | 19.38 | 16.15 | 19.75 | -2.94 | -13.17% | 21 | 687 | 52.78% |
| MCD240607P00277500 | 2024-05-22 9:59AM EDT | 277.50 | 12.95 | 18.55 | 22.25 | 0.00 | - | - | 3 | 56.96% |
| MCD240607P00280000 | 2024-05-31 3:30PM EDT | 280.00 | 25.22 | 21.75 | 24.80 | -5.26 | -17.26% | 76 | 184 | 65.85% |
| MCD240607P00285000 | 2024-05-21 10:47AM EDT | 285.00 | 17.94 | 26.80 | 29.75 | 0.00 | - | 1 | 5 | 74.85% |
| MCD240607P00295000 | 2024-05-16 9:45AM EDT | 295.00 | 21.40 | 36.45 | 39.75 | 0.00 | - | 8 | 21 | 89.16% |
| MCD240607P00305000 | 2024-05-13 1:06PM EDT | 305.00 | 32.38 | 46.85 | 49.75 | 0.00 | - | 1 | 1 | 107.10% |
