認購期權範圍2024年5月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C01960000 | 2024-04-22 10:30AM EDT | 1,960.00 | 89.36 | 77.50 | 81.10 | +54.62 | +157.23% | 3 | 3 | 48.53% |
| RUTW240506C01970000 | 2024-05-03 3:53PM EDT | 1,970.00 | 66.95 | 67.50 | 71.10 | +29.11 | +76.93% | 14 | 12 | 44.06% |
| RUTW240506C01975000 | 2024-05-03 11:32AM EDT | 1,975.00 | 59.70 | 62.50 | 66.10 | +25.73 | +75.74% | 14 | 29 | 41.79% |
| RUTW240506C01980000 | 2024-05-03 12:01PM EDT | 1,980.00 | 55.62 | 57.60 | 61.20 | +14.10 | +33.96% | 13 | 15 | 39.75% |
| RUTW240506C01985000 | 2024-05-03 9:56AM EDT | 1,985.00 | 70.45 | 52.60 | 56.20 | +32.55 | +85.88% | 12 | 19 | 37.41% |
| RUTW240506C01990000 | 2024-05-03 3:53PM EDT | 1,990.00 | 47.17 | 47.60 | 51.20 | +24.26 | +105.89% | 11 | 22 | 35.03% |
| RUTW240506C01995000 | 2024-05-03 12:09PM EDT | 1,995.00 | 43.30 | 42.70 | 46.30 | +24.70 | +132.80% | 11 | 8 | 32.85% |
| RUTW240506C02000000 | 2024-05-03 1:57PM EDT | 2,000.00 | 38.44 | 37.80 | 41.40 | +15.66 | +68.74% | 20 | 37 | 30.60% |
| RUTW240506C02005000 | 2024-05-03 2:37PM EDT | 2,005.00 | 33.84 | 32.90 | 36.50 | +14.56 | +75.52% | 11 | 5 | 28.28% |
| RUTW240506C02010000 | 2024-05-03 2:33PM EDT | 2,010.00 | 30.54 | 28.10 | 31.70 | +21.96 | +255.94% | 19 | 27 | 26.07% |
| RUTW240506C02020000 | 2024-05-03 2:53PM EDT | 2,020.00 | 18.71 | 19.40 | 22.80 | +2.35 | +14.36% | 17 | 66 | 22.56% |
| RUTW240506C02025000 | 2024-05-03 1:56PM EDT | 2,025.00 | 16.05 | 16.00 | 18.00 | +3.47 | +27.58% | 17 | 65 | 19.81% |
| RUTW240506C02030000 | 2024-05-03 3:51PM EDT | 2,030.00 | 10.38 | 12.60 | 13.90 | +0.68 | +7.01% | 26 | 37 | 17.99% |
| RUTW240506C02040000 | 2024-05-03 4:14PM EDT | 2,040.00 | 7.30 | 7.00 | 7.70 | +0.60 | +8.96% | 58 | 68 | 16.10% |
| RUTW240506C02045000 | 2024-05-03 4:14PM EDT | 2,045.00 | 5.34 | 4.90 | 5.40 | -1.43 | -21.12% | 98 | 110 | 15.45% |
| RUTW240506C02050000 | 2024-05-03 4:14PM EDT | 2,050.00 | 3.63 | 3.30 | 3.70 | -1.81 | -33.27% | 75 | 19 | 15.11% |
| RUTW240506C02055000 | 2024-05-03 4:14PM EDT | 2,055.00 | 2.35 | 2.10 | 2.40 | -1.17 | -33.24% | 41 | 99 | 14.75% |
| RUTW240506C02060000 | 2024-05-03 4:00PM EDT | 2,060.00 | 1.19 | 1.25 | 1.55 | -1.90 | -61.49% | 65 | 23 | 14.67% |
| RUTW240506C02065000 | 2024-05-03 4:10PM EDT | 2,065.00 | 0.80 | 0.70 | 0.95 | -1.17 | -59.39% | 207 | 75 | 14.55% |
| RUTW240506C02070000 | 2024-05-03 4:11PM EDT | 2,070.00 | 0.40 | 0.40 | 0.60 | -1.65 | -80.49% | 295 | 40 | 14.67% |
| RUTW240506C02080000 | 2024-05-03 3:33PM EDT | 2,080.00 | 0.19 | 0.15 | 0.30 | -0.92 | -82.88% | 39 | 11 | 15.70% |
| RUTW240506C02085000 | 2024-05-03 3:57PM EDT | 2,085.00 | 0.12 | 0.10 | 0.25 | -0.75 | -86.21% | 46 | 18 | 16.63% |
| RUTW240506C02090000 | 2024-05-03 4:00PM EDT | 2,090.00 | 0.15 | 0.05 | 0.20 | -0.68 | -81.93% | 57 | 57 | 17.38% |
| RUTW240506C02100000 | 2024-05-03 4:14PM EDT | 2,100.00 | 0.05 | 0.00 | 0.10 | -0.43 | -89.58% | 225 | 120 | 18.21% |
| RUTW240506C02105000 | 2024-05-03 4:11PM EDT | 2,105.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 112 | 10 | 17.87% |
| RUTW240506C02115000 | 2024-05-03 3:44PM EDT | 2,115.00 | 0.03 | 0.00 | 0.05 | -0.21 | -87.50% | 111 | 12 | 20.12% |
| RUTW240506C02120000 | 2024-05-03 4:05PM EDT | 2,120.00 | 0.03 | 0.00 | 0.05 | -0.93 | -96.88% | 28 | 10 | 21.19% |
| RUTW240506C02125000 | 2024-04-30 9:31AM EDT | 2,125.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 12 | 17 | 24.12% |
| RUTW240506C02140000 | 2024-04-29 10:48AM EDT | 2,140.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 18 | 25 | 27.54% |
| RUTW240506C02160000 | 2024-04-29 11:34AM EDT | 2,160.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 32.03% |
認沽盤範圍2024年5月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01690000 | 2024-04-22 11:09AM EDT | 1,690.00 | 1.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 80.08% |
| RUTW240506P01770000 | 2024-04-29 11:34AM EDT | 1,770.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 61.33% |
| RUTW240506P01805000 | 2024-04-26 1:53PM EDT | 1,805.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 17 | 17 | 53.52% |
| RUTW240506P01810000 | 2024-04-29 11:34AM EDT | 1,810.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 52.34% |
| RUTW240506P01820000 | 2024-04-29 3:30PM EDT | 1,820.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 50.00% |
| RUTW240506P01825000 | 2024-04-22 9:37AM EDT | 1,825.00 | 5.30 | 0.00 | 0.05 | 0.00 | - | - | 10 | 51.95% |
| RUTW240506P01830000 | 2024-04-24 11:44AM EDT | 1,830.00 | 1.67 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 50.78% |
| RUTW240506P01835000 | 2024-04-22 9:50AM EDT | 1,835.00 | 5.25 | 0.00 | 0.05 | 0.00 | - | - | 4 | 49.61% |
| RUTW240506P01840000 | 2024-05-01 12:45PM EDT | 1,840.00 | 0.52 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 48.44% |
| RUTW240506P01850000 | 2024-04-29 10:43AM EDT | 1,850.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 46.09% |
| RUTW240506P01855000 | 2024-04-30 9:47AM EDT | 1,855.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1 | 132 | 44.92% |
| RUTW240506P01860000 | 2024-05-01 12:45PM EDT | 1,860.00 | 0.86 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 43.75% |
| RUTW240506P01865000 | 2024-05-01 11:14AM EDT | 1,865.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 42.58% |
| RUTW240506P01870000 | 2024-05-01 10:21AM EDT | 1,870.00 | 1.15 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 41.41% |
| RUTW240506P01875000 | 2024-05-01 9:32AM EDT | 1,875.00 | 0.99 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 40.23% |
| RUTW240506P01890000 | 2024-04-29 11:49AM EDT | 1,890.00 | 1.06 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 39.45% |
| RUTW240506P01895000 | 2024-05-02 11:27AM EDT | 1,895.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 38.18% |
| RUTW240506P01900000 | 2024-05-03 3:13PM EDT | 1,900.00 | 0.05 | 0.00 | 0.10 | -0.21 | -80.77% | 1 | 20 | 36.91% |
| RUTW240506P01910000 | 2024-05-03 10:05AM EDT | 1,910.00 | 0.10 | 0.00 | 0.10 | -0.27 | -72.97% | 11 | 33 | 34.42% |
| RUTW240506P01915000 | 2024-05-03 3:56PM EDT | 1,915.00 | 0.05 | 0.00 | 0.10 | -1.42 | -96.60% | 56 | 65 | 33.15% |
| RUTW240506P01920000 | 2024-05-03 3:34PM EDT | 1,920.00 | 0.05 | 0.00 | 0.10 | -0.32 | -86.49% | 26 | 48 | 31.93% |
| RUTW240506P01925000 | 2024-05-03 3:04PM EDT | 1,925.00 | 0.03 | 0.00 | 0.10 | -0.82 | -96.47% | 5 | 35 | 30.66% |
| RUTW240506P01930000 | 2024-05-03 4:00PM EDT | 1,930.00 | 0.05 | 0.00 | 0.10 | -3.70 | -98.67% | 33 | 35 | 29.40% |
| RUTW240506P01935000 | 2024-05-03 11:05AM EDT | 1,935.00 | 0.12 | 0.00 | 0.10 | -0.54 | -81.82% | 10 | 20 | 28.13% |
| RUTW240506P01940000 | 2024-05-03 3:50PM EDT | 1,940.00 | 0.05 | 0.00 | 0.10 | -1.14 | -95.80% | 62 | 65 | 26.86% |
| RUTW240506P01945000 | 2024-05-03 3:31PM EDT | 1,945.00 | 0.05 | 0.00 | 0.10 | -0.90 | -94.74% | 12 | 30 | 25.59% |
| RUTW240506P01950000 | 2024-05-03 3:53PM EDT | 1,950.00 | 0.05 | 0.00 | 0.10 | -1.14 | -95.80% | 58 | 57 | 24.32% |
| RUTW240506P01955000 | 2024-05-03 11:13AM EDT | 1,955.00 | 0.27 | 0.00 | 0.10 | -1.71 | -86.36% | 2 | 329 | 23.05% |
| RUTW240506P01960000 | 2024-05-03 1:52PM EDT | 1,960.00 | 0.15 | 0.00 | 0.10 | -1.76 | -92.15% | 12 | 27 | 21.73% |
| RUTW240506P01965000 | 2024-05-03 2:56PM EDT | 1,965.00 | 0.15 | 0.00 | 0.10 | -2.20 | -93.62% | 5 | 17 | 20.46% |
| RUTW240506P01970000 | 2024-05-03 4:03PM EDT | 1,970.00 | 0.05 | 0.00 | 0.10 | -3.54 | -98.61% | 26 | 18 | 19.14% |
| RUTW240506P01975000 | 2024-05-03 4:00PM EDT | 1,975.00 | 0.08 | 0.00 | 0.15 | -4.58 | -98.28% | 205 | 43 | 18.87% |
| RUTW240506P01980000 | 2024-05-03 2:54PM EDT | 1,980.00 | 0.25 | 0.00 | 0.15 | -5.05 | -95.28% | 40 | 338 | 17.51% |
| RUTW240506P01985000 | 2024-05-03 3:58PM EDT | 1,985.00 | 0.10 | 0.05 | 0.20 | -5.99 | -98.36% | 78 | 13 | 16.85% |
| RUTW240506P01990000 | 2024-05-03 4:00PM EDT | 1,990.00 | 0.15 | 0.10 | 0.25 | -12.55 | -98.82% | 333 | 32 | 15.99% |
| RUTW240506P01995000 | 2024-05-03 3:50PM EDT | 1,995.00 | 0.35 | 0.15 | 0.35 | -21.27 | -98.38% | 121 | 12 | 15.39% |
| RUTW240506P02000000 | 2024-05-03 3:57PM EDT | 2,000.00 | 0.41 | 0.30 | 0.50 | -10.12 | -96.11% | 97 | 27 | 14.83% |
| RUTW240506P02005000 | 2024-05-03 3:58PM EDT | 2,005.00 | 0.67 | 0.50 | 0.70 | -11.13 | -94.32% | 67 | 5 | 14.19% |
| RUTW240506P02010000 | 2024-05-03 3:54PM EDT | 2,010.00 | 1.27 | 0.75 | 1.00 | -12.21 | -90.58% | 68 | 7 | 13.59% |
| RUTW240506P02015000 | 2024-05-03 4:02PM EDT | 2,015.00 | 1.41 | 1.20 | 1.45 | -16.37 | -92.07% | 23 | 9 | 13.04% |
| RUTW240506P02020000 | 2024-05-03 4:09PM EDT | 2,020.00 | 2.08 | 1.85 | 2.15 | -16.15 | -88.59% | 57 | 14 | 12.60% |
| RUTW240506P02025000 | 2024-05-03 4:13PM EDT | 2,025.00 | 2.94 | 2.70 | 3.10 | -46.85 | -94.10% | 32 | 8 | 12.06% |
| RUTW240506P02035000 | 2024-05-03 4:14PM EDT | 2,035.00 | 6.09 | 5.80 | 6.40 | -32.59 | -84.26% | 58 | 7 | 11.24% |
| RUTW240506P02040000 | 2024-05-03 4:14PM EDT | 2,040.00 | 8.34 | 8.10 | 8.80 | -23.91 | -74.14% | 793 | 2 | 10.70% |
| RUTW240506P02060000 | 2024-05-03 2:05PM EDT | 2,060.00 | 24.80 | 20.50 | 24.00 | -22.12 | -47.14% | 2 | 4 | 0.00% |
