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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920C00060000 | 2024-02-09 11:46AM EDT | 60.00 | 90.10 | 106.15 | 107.60 | 0.00 | - | 2 | 2 | 172.92% |
| ABNB240920C00065000 | 2023-12-06 4:03PM EDT | 65.00 | 74.59 | 73.40 | 74.95 | 0.00 | - | 1 | 7 | 0.00% |
| ABNB240920C00070000 | 2024-04-05 2:44PM EDT | 70.00 | 93.70 | 88.00 | 88.90 | 0.00 | - | 1 | 7 | 83.72% |
| ABNB240920C00075000 | 2023-09-07 2:33PM EDT | 75.00 | 75.26 | 57.80 | 59.00 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB240920C00080000 | 2023-12-11 3:39PM EDT | 80.00 | 67.85 | 61.00 | 61.75 | 0.00 | - | 10 | 18 | 0.00% |
| ABNB240920C00085000 | 2023-10-30 1:22PM EDT | 85.00 | 41.30 | 47.75 | 48.95 | 0.00 | - | - | 1 | 0.00% |
| ABNB240920C00090000 | 2024-01-26 4:47PM EDT | 90.00 | 64.15 | 65.80 | 66.90 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB240920C00095000 | 2024-01-24 4:30PM EDT | 95.00 | 51.50 | 61.35 | 62.80 | 0.00 | - | 2 | 33 | 48.85% |
| ABNB240920C00100000 | 2024-04-12 11:06AM EDT | 100.00 | 62.80 | 59.55 | 60.40 | 0.00 | - | 1 | 17 | 62.28% |
| ABNB240920C00105000 | 2024-03-28 10:51AM EDT | 105.00 | 64.95 | 61.95 | 63.10 | 0.00 | - | 10 | 19 | 92.66% |
| ABNB240920C00110000 | 2024-04-29 10:48AM EDT | 110.00 | 56.75 | 50.70 | 51.30 | 0.00 | - | 2 | 134 | 57.46% |
| ABNB240920C00115000 | 2024-04-29 11:03AM EDT | 115.00 | 51.90 | 46.10 | 46.85 | 0.00 | - | 3 | 131 | 54.48% |
| ABNB240920C00120000 | 2024-04-23 3:27PM EDT | 120.00 | 45.80 | 42.00 | 42.45 | 0.00 | - | 2 | 77 | 52.47% |
| ABNB240920C00125000 | 2024-04-29 12:19PM EDT | 125.00 | 42.57 | 38.00 | 38.40 | 0.00 | - | 1 | 113 | 50.95% |
| ABNB240920C00130000 | 2024-04-15 2:57PM EDT | 130.00 | 33.15 | 34.10 | 34.35 | 0.00 | - | 5 | 152 | 49.57% |
| ABNB240920C00135000 | 2024-04-26 10:41AM EDT | 135.00 | 37.21 | 30.45 | 30.80 | 0.00 | - | 1 | 332 | 48.67% |
| ABNB240920C00140000 | 2024-04-26 9:36AM EDT | 140.00 | 33.00 | 27.05 | 27.50 | 0.00 | - | 1 | 208 | 47.96% |
| ABNB240920C00145000 | 2024-04-29 12:38PM EDT | 145.00 | 27.17 | 23.70 | 23.95 | 0.00 | - | 1 | 302 | 46.00% |
| ABNB240920C00150000 | 2024-05-01 9:32AM EDT | 150.00 | 21.38 | 20.80 | 21.25 | -4.80 | -18.33% | 10 | 452 | 45.85% |
| ABNB240920C00155000 | 2024-04-30 1:13PM EDT | 155.00 | 19.60 | 18.15 | 18.40 | 0.00 | - | 2 | 459 | 44.73% |
| ABNB240920C00160000 | 2024-04-30 10:06AM EDT | 160.00 | 18.55 | 15.65 | 15.85 | 0.00 | - | 5 | 816 | 43.84% |
| ABNB240920C00165000 | 2024-05-01 10:42AM EDT | 165.00 | 13.20 | 13.50 | 13.60 | -1.84 | -12.23% | 18 | 784 | 43.16% |
| ABNB240920C00170000 | 2024-04-29 11:27AM EDT | 170.00 | 14.05 | 11.55 | 11.65 | 0.00 | - | 11 | 878 | 42.69% |
| ABNB240920C00175000 | 2024-04-30 11:08AM EDT | 175.00 | 11.65 | 9.85 | 10.00 | 0.00 | - | 2 | 748 | 42.48% |
| ABNB240920C00180000 | 2024-05-01 11:34AM EDT | 180.00 | 8.25 | 8.35 | 8.55 | -2.30 | -21.80% | 11 | 1,240 | 42.30% |
| ABNB240920C00185000 | 2024-05-01 9:34AM EDT | 185.00 | 7.29 | 7.05 | 7.15 | -1.36 | -15.72% | 1 | 769 | 41.75% |
| ABNB240920C00190000 | 2024-05-01 11:42AM EDT | 190.00 | 6.00 | 5.95 | 6.05 | -0.80 | -11.76% | 1 | 347 | 41.58% |
| ABNB240920C00195000 | 2024-05-01 11:33AM EDT | 195.00 | 4.90 | 5.00 | 5.15 | -0.65 | -11.71% | 2 | 2,156 | 41.60% |
| ABNB240920C00200000 | 2024-05-01 9:48AM EDT | 200.00 | 4.25 | 4.20 | 4.30 | -0.55 | -11.46% | 65 | 1,946 | 41.36% |
| ABNB240920C00210000 | 2024-05-01 11:50AM EDT | 210.00 | 2.96 | 2.93 | 3.05 | -1.16 | -28.16% | 2 | 2,396 | 41.30% |
| ABNB240920C00220000 | 2024-05-01 11:50AM EDT | 220.00 | 2.07 | 2.03 | 2.10 | -0.19 | -8.41% | 1 | 947 | 41.02% |
| ABNB240920C00230000 | 2024-04-23 3:12PM EDT | 230.00 | 1.78 | 1.41 | 1.46 | 0.00 | - | 2 | 178 | 40.98% |
| ABNB240920C00240000 | 2024-05-01 10:02AM EDT | 240.00 | 1.00 | 0.97 | 1.01 | -0.22 | -18.03% | 3 | 75 | 40.97% |
| ABNB240920C00250000 | 2024-04-29 11:24AM EDT | 250.00 | 0.71 | 0.58 | 0.82 | -0.15 | -17.44% | 2 | 133 | 42.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920P00060000 | 2024-04-24 10:22AM EDT | 60.00 | 0.16 | 0.04 | 0.27 | 0.00 | - | 2 | 31 | 67.38% |
| ABNB240920P00065000 | 2024-04-30 2:28PM EDT | 65.00 | 0.14 | 0.05 | 0.30 | 0.00 | - | 2 | 143 | 63.09% |
| ABNB240920P00070000 | 2024-04-30 3:58PM EDT | 70.00 | 0.16 | 0.08 | 0.34 | 0.00 | - | 1 | 263 | 59.67% |
| ABNB240920P00075000 | 2024-04-30 2:31PM EDT | 75.00 | 0.21 | 0.11 | 0.40 | 0.00 | - | 2 | 330 | 56.59% |
| ABNB240920P00080000 | 2024-04-30 2:35PM EDT | 80.00 | 0.29 | 0.14 | 0.47 | 0.00 | - | 3 | 922 | 53.52% |
| ABNB240920P00085000 | 2024-04-30 2:31PM EDT | 85.00 | 0.46 | 0.35 | 0.51 | 0.00 | - | 2 | 441 | 52.05% |
| ABNB240920P00090000 | 2024-04-30 2:32PM EDT | 90.00 | 0.55 | 0.36 | 0.71 | 0.00 | - | 2 | 2,168 | 52.39% |
| ABNB240920P00095000 | 2024-04-30 2:45PM EDT | 95.00 | 0.65 | 0.56 | 0.76 | 0.00 | - | 4 | 314 | 48.63% |
| ABNB240920P00100000 | 2024-04-29 2:25PM EDT | 100.00 | 0.83 | 0.81 | 1.01 | 0.00 | - | 2 | 277 | 47.19% |
| ABNB240920P00105000 | 2024-04-30 2:38PM EDT | 105.00 | 1.14 | 1.26 | 1.32 | 0.00 | - | 2 | 2,510 | 45.73% |
| ABNB240920P00110000 | 2024-04-30 1:44PM EDT | 110.00 | 1.53 | 1.60 | 1.73 | 0.00 | - | 4 | 1,163 | 44.46% |
| ABNB240920P00115000 | 2024-04-30 2:33PM EDT | 115.00 | 1.99 | 2.10 | 2.26 | 0.00 | - | 15 | 4,942 | 43.35% |
| ABNB240920P00120000 | 2024-04-30 9:48AM EDT | 120.00 | 2.42 | 2.85 | 2.92 | 0.00 | - | 1 | 1,260 | 42.29% |
| ABNB240920P00125000 | 2024-05-01 11:39AM EDT | 125.00 | 3.70 | 3.65 | 3.75 | +0.30 | +8.82% | 1 | 920 | 41.36% |
| ABNB240920P00130000 | 2024-04-30 1:02PM EDT | 130.00 | 4.35 | 4.65 | 4.75 | 0.00 | - | 5 | 1,383 | 40.43% |
| ABNB240920P00135000 | 2024-04-30 1:02PM EDT | 135.00 | 5.50 | 5.85 | 5.95 | 0.00 | - | 3 | 1,278 | 39.55% |
| ABNB240920P00140000 | 2024-04-30 12:50PM EDT | 140.00 | 7.35 | 7.30 | 7.45 | +0.55 | +8.09% | 2 | 651 | 38.94% |
| ABNB240920P00145000 | 2024-05-01 10:46AM EDT | 145.00 | 9.09 | 9.05 | 9.15 | +1.33 | +17.14% | 3 | 822 | 38.22% |
| ABNB240920P00150000 | 2024-05-01 10:21AM EDT | 150.00 | 11.20 | 10.95 | 11.10 | +1.05 | +10.34% | 1 | 1,066 | 37.50% |
| ABNB240920P00155000 | 2024-05-01 11:39AM EDT | 155.00 | 13.40 | 13.30 | 13.35 | +1.90 | +16.52% | 2 | 1,027 | 36.89% |
| ABNB240920P00160000 | 2024-05-01 11:27AM EDT | 160.00 | 16.05 | 15.70 | 15.90 | +1.30 | +8.81% | 10 | 518 | 36.37% |
| ABNB240920P00165000 | 2024-04-30 11:09AM EDT | 165.00 | 16.60 | 18.50 | 18.75 | 0.00 | - | 2 | 515 | 35.93% |
| ABNB240920P00170000 | 2024-05-01 10:43AM EDT | 170.00 | 22.00 | 21.55 | 21.85 | +3.45 | +18.60% | 1 | 192 | 35.47% |
| ABNB240920P00175000 | 2024-04-29 10:35AM EDT | 175.00 | 21.05 | 24.80 | 25.05 | 0.00 | - | 16 | 103 | 34.61% |
| ABNB240920P00180000 | 2024-05-01 10:39AM EDT | 180.00 | 29.00 | 28.35 | 28.65 | +1.71 | +6.27% | 2 | 43 | 34.17% |
| ABNB240920P00185000 | 2024-03-27 2:52PM EDT | 185.00 | 26.65 | 27.10 | 27.75 | 0.00 | - | 1 | 3 | 0.00% |
| ABNB240920P00190000 | 2024-03-28 10:46AM EDT | 190.00 | 30.05 | 30.75 | 31.40 | 0.00 | - | 3 | 8 | 0.00% |
| ABNB240920P00195000 | 2024-04-19 10:11AM EDT | 195.00 | 38.85 | 40.20 | 40.85 | 0.00 | - | 7 | 8 | 33.57% |
| ABNB240920P00200000 | 2024-04-15 2:57PM EDT | 200.00 | 46.67 | 44.55 | 45.05 | 0.00 | - | 2 | 16 | 32.58% |
| ABNB240920P00210000 | 2023-08-03 3:00PM EDT | 210.00 | 71.60 | 76.70 | 77.95 | 0.00 | - | 2 | 0 | 103.02% |
| ABNB240920P00220000 | 2023-09-14 12:10PM EDT | 220.00 | 76.10 | 95.35 | 96.55 | 0.00 | - | 1 | 0 | 130.52% |
| ABNB240920P00240000 | 2024-03-27 3:26PM EDT | 240.00 | 73.90 | 75.30 | 76.30 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240920P00250000 | 2024-04-11 12:17PM EDT | 250.00 | 86.10 | 92.55 | 93.55 | 0.00 | - | 1 | 0 | 39.67% |
