認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00095000 | 2024-05-01 11:51AM EDT | 95.00 | 62.17 | 62.30 | 64.10 | -2.35 | -3.64% | 1 | 1 | 144.09% |
| ABNB240517C00100000 | 2024-04-26 9:37AM EDT | 100.00 | 64.10 | 57.20 | 59.35 | 0.00 | - | 5 | 6 | 134.08% |
| ABNB240517C00105000 | 2024-04-23 10:35AM EDT | 105.00 | 55.50 | 52.30 | 54.50 | 0.00 | - | 3 | 3 | 125.54% |
| ABNB240517C00110000 | 2024-04-15 10:14AM EDT | 110.00 | 51.62 | 47.30 | 49.10 | 0.00 | - | - | 2 | 108.20% |
| ABNB240517C00115000 | 2024-04-22 12:00PM EDT | 115.00 | 41.23 | 42.45 | 44.10 | 0.00 | - | 1 | 1 | 99.07% |
| ABNB240517C00120000 | 2024-04-30 12:34PM EDT | 120.00 | 40.00 | 37.50 | 39.30 | 0.00 | - | 5 | 15 | 91.02% |
| ABNB240517C00125000 | 2024-04-22 12:00PM EDT | 125.00 | 31.65 | 33.20 | 34.65 | 0.00 | - | 7 | 11 | 89.75% |
| ABNB240517C00130000 | 2024-05-01 10:11AM EDT | 130.00 | 27.72 | 28.30 | 29.15 | -3.35 | -10.78% | 1 | 27 | 75.10% |
| ABNB240517C00135000 | 2024-04-25 9:37AM EDT | 135.00 | 28.00 | 23.55 | 24.60 | 0.00 | - | 3 | 38 | 68.99% |
| ABNB240517C00140000 | 2024-04-30 1:12PM EDT | 140.00 | 21.02 | 19.35 | 20.10 | 0.00 | - | 8 | 113 | 65.01% |
| ABNB240517C00145000 | 2024-04-26 10:21AM EDT | 145.00 | 14.45 | 15.45 | 15.80 | -6.45 | -30.86% | 1 | 48 | 61.21% |
| ABNB240517C00146000 | 2024-04-24 10:39AM EDT | 146.00 | 19.10 | 15.20 | 15.40 | 0.00 | - | - | 2 | 64.58% |
| ABNB240517C00147000 | 2024-04-24 9:30AM EDT | 147.00 | 19.93 | 13.90 | 14.20 | 0.00 | - | - | 3 | 59.52% |
| ABNB240517C00148000 | 2024-05-01 10:11AM EDT | 148.00 | 12.72 | 12.95 | 13.65 | -6.23 | -32.88% | 1 | 8 | 58.84% |
| ABNB240517C00149000 | 2024-04-26 12:01PM EDT | 149.00 | 18.15 | 12.60 | 13.05 | 0.00 | - | 9 | 33 | 60.33% |
| ABNB240517C00150000 | 2024-05-01 11:39AM EDT | 150.00 | 11.48 | 11.90 | 12.30 | -1.66 | -12.63% | 1 | 1,714 | 59.55% |
| ABNB240517C00152500 | 2024-04-30 3:57PM EDT | 152.50 | 11.30 | 10.40 | 10.65 | 0.00 | - | 38 | 54 | 58.90% |
| ABNB240517C00155000 | 2024-04-30 11:27AM EDT | 155.00 | 10.71 | 9.00 | 9.25 | 0.00 | - | 5 | 502 | 58.67% |
| ABNB240517C00157500 | 2024-05-01 11:01AM EDT | 157.50 | 7.80 | 7.80 | 8.00 | -0.95 | -10.86% | 44 | 171 | 58.80% |
| ABNB240517C00160000 | 2024-05-01 10:41AM EDT | 160.00 | 6.00 | 6.55 | 6.75 | -1.18 | -16.43% | 13 | 1,120 | 57.83% |
| ABNB240517C00162500 | 2024-05-01 10:34AM EDT | 162.50 | 4.95 | 5.50 | 5.65 | -1.30 | -20.80% | 4 | 325 | 57.23% |
| ABNB240517C00165000 | 2024-05-01 2:03PM EDT | 165.00 | 4.70 | 4.60 | 4.75 | -0.70 | -12.96% | 40 | 3,474 | 57.06% |
| ABNB240517C00167500 | 2024-05-01 11:39AM EDT | 167.50 | 3.53 | 3.80 | 4.00 | -0.82 | -18.85% | 4 | 211 | 56.98% |
| ABNB240517C00170000 | 2024-05-01 2:05PM EDT | 170.00 | 3.30 | 3.15 | 3.25 | -0.35 | -9.59% | 59 | 854 | 56.64% |
| ABNB240517C00172500 | 2024-05-01 11:39AM EDT | 172.50 | 2.37 | 2.54 | 2.70 | -1.37 | -36.63% | 1 | 110 | 56.49% |
| ABNB240517C00175000 | 2024-05-01 1:34PM EDT | 175.00 | 2.19 | 2.10 | 2.25 | -0.24 | -9.88% | 37 | 1,263 | 56.85% |
| ABNB240517C00177500 | 2024-05-01 10:19AM EDT | 177.50 | 1.58 | 1.70 | 1.82 | -0.53 | -25.12% | 1 | 86 | 56.75% |
| ABNB240517C00180000 | 2024-05-01 1:34PM EDT | 180.00 | 1.44 | 1.37 | 1.48 | -0.16 | -10.00% | 10 | 1,475 | 56.79% |
| ABNB240517C00182500 | 2024-05-01 11:43AM EDT | 182.50 | 1.04 | 1.11 | 1.21 | -0.32 | -23.53% | 496 | 43 | 57.03% |
| ABNB240517C00185000 | 2024-05-01 1:45PM EDT | 185.00 | 0.93 | 0.90 | 0.98 | -0.16 | -14.68% | 33 | 604 | 57.25% |
| ABNB240517C00190000 | 2024-05-01 1:45PM EDT | 190.00 | 0.61 | 0.57 | 0.64 | -0.11 | -15.28% | 14 | 511 | 57.57% |
| ABNB240517C00195000 | 2024-05-01 10:35AM EDT | 195.00 | 0.40 | 0.39 | 0.45 | -0.08 | -16.67% | 9 | 1,195 | 58.89% |
| ABNB240517C00200000 | 2024-05-01 1:45PM EDT | 200.00 | 0.24 | 0.22 | 0.31 | -0.06 | -20.00% | 100 | 215 | 59.18% |
| ABNB240517C00210000 | 2024-05-01 1:45PM EDT | 210.00 | 0.08 | 0.00 | 0.21 | -0.11 | -57.89% | 3 | 290 | 59.96% |
| ABNB240517C00220000 | 2024-04-30 9:57AM EDT | 220.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 242 | 67.19% |
| ABNB240517C00230000 | 2024-04-11 3:16PM EDT | 230.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | - | 3 | 71.29% |
| ABNB240517C00240000 | 2024-04-30 2:28PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 38 | 67.19% |
| ABNB240517C00250000 | 2024-03-22 9:49AM EDT | 250.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 87.30% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00080000 | 2024-04-19 3:30PM EDT | 80.00 | 0.09 | 0.00 | 1.88 | 0.00 | - | 2 | 2 | 190.23% |
| ABNB240517P00090000 | 2024-04-11 3:49PM EDT | 90.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 2 | 10 | 105.08% |
| ABNB240517P00095000 | 2024-04-30 3:07PM EDT | 95.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 2 | 480 | 95.70% |
| ABNB240517P00100000 | 2024-04-15 3:34PM EDT | 100.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 2 | 7 | 87.70% |
| ABNB240517P00105000 | 2024-04-16 3:59PM EDT | 105.00 | 0.21 | 0.00 | 0.14 | 0.00 | - | - | 2 | 79.69% |
| ABNB240517P00110000 | 2024-04-29 9:30AM EDT | 110.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 11 | 16 | 73.83% |
| ABNB240517P00115000 | 2024-04-30 12:34PM EDT | 115.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 1 | 46 | 67.58% |
| ABNB240517P00120000 | 2024-05-01 1:51PM EDT | 120.00 | 0.20 | 0.13 | 0.77 | 0.00 | - | 2 | 394 | 75.64% |
| ABNB240517P00125000 | 2024-05-01 10:07AM EDT | 125.00 | 0.34 | 0.21 | 0.43 | +0.05 | +17.24% | 1 | 1,071 | 61.82% |
| ABNB240517P00130000 | 2024-05-01 11:35AM EDT | 130.00 | 0.62 | 0.52 | 0.59 | +0.15 | +31.91% | 5 | 635 | 59.57% |
| ABNB240517P00135000 | 2024-05-01 11:44AM EDT | 135.00 | 0.99 | 0.92 | 1.00 | +0.21 | +26.92% | 6 | 294 | 57.81% |
| ABNB240517P00140000 | 2024-05-01 11:40AM EDT | 140.00 | 1.68 | 1.55 | 1.65 | +0.35 | +26.32% | 16 | 580 | 56.18% |
| ABNB240517P00145000 | 2024-05-01 2:00PM EDT | 145.00 | 2.42 | 2.56 | 2.71 | +0.14 | +6.14% | 10 | 564 | 55.30% |
| ABNB240517P00146000 | 2024-05-01 11:41AM EDT | 146.00 | 3.02 | 2.74 | 2.96 | +1.08 | +55.67% | 1 | 16 | 54.74% |
| ABNB240517P00147000 | 2024-04-30 10:58AM EDT | 147.00 | 2.19 | 3.10 | 3.20 | 0.00 | - | 1 | 103 | 54.81% |
| ABNB240517P00148000 | 2024-05-01 11:36AM EDT | 148.00 | 3.75 | 3.35 | 3.50 | +0.80 | +27.12% | 10 | 29 | 54.48% |
| ABNB240517P00149000 | 2024-05-01 11:54AM EDT | 149.00 | 4.00 | 3.60 | 3.80 | +0.85 | +26.98% | 11 | 9 | 54.00% |
| ABNB240517P00150000 | 2024-05-01 1:58PM EDT | 150.00 | 4.10 | 4.10 | 4.20 | +0.60 | +17.14% | 29 | 2,791 | 54.81% |
| ABNB240517P00152500 | 2024-05-01 11:56AM EDT | 152.50 | 5.30 | 4.90 | 5.10 | +1.05 | +24.71% | 6 | 176 | 53.81% |
| ABNB240517P00155000 | 2024-05-01 2:03PM EDT | 155.00 | 6.05 | 6.00 | 6.25 | +0.65 | +12.04% | 8 | 716 | 53.93% |
| ABNB240517P00157500 | 2024-05-01 1:37PM EDT | 157.50 | 7.20 | 7.15 | 7.35 | +0.30 | +4.35% | 20 | 234 | 53.04% |
| ABNB240517P00160000 | 2024-05-01 12:32PM EDT | 160.00 | 8.65 | 8.20 | 8.50 | +0.60 | +7.45% | 11 | 2,238 | 50.94% |
| ABNB240517P00162500 | 2024-05-01 11:11AM EDT | 162.50 | 10.70 | 10.00 | 10.20 | +1.70 | +18.89% | 1 | 232 | 52.67% |
| ABNB240517P00165000 | 2024-05-01 12:11PM EDT | 165.00 | 12.05 | 11.55 | 11.75 | +1.10 | +10.05% | 4 | 629 | 51.93% |
| ABNB240517P00167500 | 2024-04-29 1:14PM EDT | 167.50 | 10.60 | 13.25 | 13.55 | 0.00 | - | 13 | 72 | 51.78% |
| ABNB240517P00170000 | 2024-05-01 10:15AM EDT | 170.00 | 15.70 | 15.10 | 15.45 | +2.08 | +15.27% | 1 | 336 | 51.73% |
| ABNB240517P00172500 | 2024-04-29 1:36PM EDT | 172.50 | 13.75 | 16.80 | 17.30 | 0.00 | - | 4 | 42 | 52.20% |
| ABNB240517P00175000 | 2024-04-29 12:06PM EDT | 175.00 | 15.85 | 19.05 | 19.45 | 0.00 | - | 2 | 634 | 50.95% |
| ABNB240517P00180000 | 2024-05-01 11:00AM EDT | 180.00 | 24.00 | 22.90 | 24.05 | +4.75 | +24.68% | 1 | 21 | 56.74% |
| ABNB240517P00185000 | 2024-04-23 3:27PM EDT | 185.00 | 25.35 | 27.50 | 28.25 | 0.00 | - | 4 | 38 | 51.61% |
| ABNB240517P00190000 | 2024-04-24 11:27AM EDT | 190.00 | 28.10 | 32.20 | 33.25 | 0.00 | - | 1 | 23 | 57.91% |
| ABNB240517P00195000 | 2024-04-15 10:36AM EDT | 195.00 | 33.50 | 36.10 | 37.85 | 0.00 | - | 1 | 56 | 52.39% |
| ABNB240517P00200000 | 2024-04-19 10:07AM EDT | 200.00 | 39.95 | 41.40 | 42.90 | 0.00 | - | 5 | 5 | 59.38% |
| ABNB240517P00205000 | 2024-04-25 11:42AM EDT | 205.00 | 43.93 | 45.80 | 48.10 | 0.00 | - | - | 0 | 71.00% |
| ABNB240517P00250000 | 2024-04-17 10:50AM EDT | 250.00 | 92.20 | 91.10 | 93.10 | 0.00 | - | - | 0 | 110.64% |
