認購期權範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117C00045000 | 2024-03-07 11:09AM EDT | 45.00 | 119.98 | 118.10 | 119.65 | 0.00 | - | 10 | 41 | 140.58% |
| ABNB250117C00050000 | 2024-04-26 1:27PM EDT | 50.00 | 116.59 | 109.20 | 110.20 | 0.00 | - | 1 | 93 | 97.36% |
| ABNB250117C00055000 | 2024-03-19 12:56PM EDT | 55.00 | 110.15 | 106.80 | 108.45 | 0.00 | - | 2 | 78 | 111.74% |
| ABNB250117C00060000 | 2024-04-22 1:13PM EDT | 60.00 | 98.45 | 99.70 | 100.75 | 0.00 | - | 2 | 94 | 87.35% |
| ABNB250117C00065000 | 2024-04-16 2:24PM EDT | 65.00 | 94.72 | 95.05 | 95.95 | 0.00 | - | 1 | 97 | 82.86% |
| ABNB250117C00070000 | 2024-02-12 1:05PM EDT | 70.00 | 88.93 | 99.60 | 101.65 | 0.00 | - | 4 | 71 | 126.68% |
| ABNB250117C00075000 | 2024-02-23 3:21PM EDT | 75.00 | 81.50 | 95.00 | 98.85 | 0.00 | - | 11 | 41 | 123.34% |
| ABNB250117C00080000 | 2024-04-18 11:04AM EDT | 80.00 | 86.51 | 81.05 | 82.05 | 0.00 | - | 2 | 76 | 71.72% |
| ABNB250117C00085000 | 2024-04-18 11:16AM EDT | 85.00 | 81.48 | 76.55 | 77.65 | 0.00 | - | 2 | 92 | 69.11% |
| ABNB250117C00090000 | 2024-04-22 1:16PM EDT | 90.00 | 70.65 | 72.05 | 73.15 | 0.00 | - | 1 | 186 | 66.20% |
| ABNB250117C00095000 | 2024-03-21 12:55PM EDT | 95.00 | 80.27 | 65.15 | 68.35 | 0.00 | - | 3 | 98 | 57.79% |
| ABNB250117C00100000 | 2024-04-19 9:42AM EDT | 100.00 | 66.27 | 63.50 | 64.10 | 0.00 | - | 1 | 439 | 61.02% |
| ABNB250117C00105000 | 2024-04-29 3:51PM EDT | 105.00 | 63.65 | 59.25 | 59.80 | 0.00 | - | 6 | 187 | 58.73% |
| ABNB250117C00110000 | 2024-04-23 1:07PM EDT | 110.00 | 57.74 | 55.15 | 55.65 | 0.00 | - | 7 | 474 | 56.79% |
| ABNB250117C00115000 | 2024-05-01 10:58AM EDT | 115.00 | 51.02 | 51.35 | 51.75 | -0.91 | -1.75% | 1 | 436 | 55.45% |
| ABNB250117C00120000 | 2024-04-25 3:58PM EDT | 120.00 | 52.30 | 47.35 | 47.80 | 0.00 | - | 4 | 1,724 | 53.54% |
| ABNB250117C00125000 | 2024-04-22 10:10AM EDT | 125.00 | 42.95 | 43.80 | 44.05 | 0.00 | - | 1 | 440 | 52.26% |
| ABNB250117C00130000 | 2024-04-24 3:54PM EDT | 130.00 | 45.05 | 39.90 | 40.55 | 0.00 | - | 1 | 1,254 | 50.62% |
| ABNB250117C00135000 | 2024-04-19 10:13AM EDT | 135.00 | 38.83 | 36.60 | 37.15 | 0.00 | - | 1 | 328 | 50.15% |
| ABNB250117C00140000 | 2024-05-01 10:27AM EDT | 140.00 | 32.75 | 33.65 | 33.90 | -2.50 | -7.09% | 2 | 1,083 | 48.99% |
| ABNB250117C00145000 | 2024-04-30 2:27PM EDT | 145.00 | 32.04 | 30.70 | 30.95 | 0.00 | - | 1 | 1,341 | 48.18% |
| ABNB250117C00150000 | 2024-04-30 3:51PM EDT | 150.00 | 29.00 | 27.90 | 28.15 | 0.00 | - | 1 | 1,955 | 47.39% |
| ABNB250117C00155000 | 2024-04-24 12:41PM EDT | 155.00 | 28.26 | 25.20 | 25.40 | 0.00 | - | 1 | 899 | 46.42% |
| ABNB250117C00160000 | 2024-05-01 10:56AM EDT | 160.00 | 22.50 | 22.75 | 22.95 | -1.45 | -6.05% | 1 | 2,099 | 45.75% |
| ABNB250117C00165000 | 2024-04-29 3:07PM EDT | 165.00 | 22.80 | 20.50 | 20.75 | 0.00 | - | 6 | 1,111 | 45.28% |
| ABNB250117C00170000 | 2024-04-26 11:38AM EDT | 170.00 | 22.54 | 18.40 | 18.55 | 0.00 | - | 6 | 1,853 | 44.52% |
| ABNB250117C00175000 | 2024-04-29 12:59PM EDT | 175.00 | 18.70 | 16.50 | 16.70 | 0.00 | - | 5 | 1,726 | 44.16% |
| ABNB250117C00180000 | 2024-05-01 12:09PM EDT | 180.00 | 14.55 | 14.80 | 15.00 | -1.72 | -10.57% | 2 | 2,512 | 43.81% |
| ABNB250117C00185000 | 2024-05-01 10:39AM EDT | 185.00 | 12.67 | 13.15 | 13.40 | -1.18 | -8.52% | 5 | 841 | 43.40% |
| ABNB250117C00190000 | 2024-04-26 2:37PM EDT | 190.00 | 14.82 | 11.75 | 11.90 | 0.00 | - | 12 | 2,007 | 42.94% |
| ABNB250117C00195000 | 2024-04-30 12:33PM EDT | 195.00 | 11.25 | 10.40 | 10.55 | 0.00 | - | 1 | 1,647 | 42.52% |
| ABNB250117C00200000 | 2024-05-01 11:49AM EDT | 200.00 | 9.20 | 9.30 | 9.45 | -0.55 | -5.64% | 8 | 4,192 | 42.39% |
| ABNB250117C00210000 | 2024-04-30 3:58PM EDT | 210.00 | 7.67 | 7.30 | 7.50 | 0.00 | - | 2 | 783 | 42.02% |
| ABNB250117C00220000 | 2024-05-01 10:51AM EDT | 220.00 | 5.60 | 5.75 | 5.85 | -0.55 | -8.94% | 7 | 1,837 | 41.51% |
| ABNB250117C00230000 | 2024-04-26 10:20AM EDT | 230.00 | 5.84 | 4.50 | 4.65 | 0.00 | - | 2 | 451 | 41.39% |
| ABNB250117C00240000 | 2024-05-01 9:48AM EDT | 240.00 | 3.50 | 3.50 | 3.65 | -1.25 | -26.32% | 1 | 330 | 41.17% |
| ABNB250117C00250000 | 2024-04-30 3:51PM EDT | 250.00 | 3.00 | 2.74 | 2.85 | 0.00 | - | 71 | 194 | 40.94% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117P00045000 | 2024-04-29 12:06PM EDT | 45.00 | 0.12 | 0.04 | 0.20 | 0.00 | - | 10 | 7,044 | 61.72% |
| ABNB250117P00050000 | 2024-04-29 2:30PM EDT | 50.00 | 0.16 | 0.09 | 0.43 | 0.00 | - | 2 | 2,346 | 62.89% |
| ABNB250117P00055000 | 2024-04-30 2:37PM EDT | 55.00 | 0.20 | 0.10 | 0.49 | 0.00 | - | 2 | 2,666 | 59.03% |
| ABNB250117P00060000 | 2024-04-29 11:37AM EDT | 60.00 | 0.33 | 0.13 | 0.55 | 0.00 | - | 1 | 2,360 | 55.66% |
| ABNB250117P00065000 | 2024-04-29 2:28PM EDT | 65.00 | 0.39 | 0.20 | 0.45 | 0.00 | - | 2 | 1,048 | 51.03% |
| ABNB250117P00070000 | 2024-04-29 2:29PM EDT | 70.00 | 0.51 | 0.35 | 0.78 | 0.00 | - | 2 | 894 | 51.56% |
| ABNB250117P00075000 | 2024-04-29 11:42AM EDT | 75.00 | 0.67 | 0.51 | 0.94 | 0.00 | - | 10 | 678 | 52.39% |
| ABNB250117P00080000 | 2024-04-25 1:20PM EDT | 80.00 | 0.84 | 0.73 | 1.08 | 0.00 | - | 2 | 763 | 49.78% |
| ABNB250117P00085000 | 2024-04-19 10:39AM EDT | 85.00 | 1.30 | 1.01 | 1.42 | 0.00 | - | 6 | 1,748 | 48.77% |
| ABNB250117P00090000 | 2024-04-30 11:49AM EDT | 90.00 | 1.30 | 1.37 | 1.73 | 0.00 | - | 40 | 1,064 | 47.10% |
| ABNB250117P00095000 | 2024-04-25 10:16AM EDT | 95.00 | 1.82 | 1.89 | 1.96 | 0.00 | - | 2 | 4,311 | 44.71% |
| ABNB250117P00100000 | 2024-04-26 1:53PM EDT | 100.00 | 2.04 | 2.29 | 2.44 | 0.00 | - | 2 | 3,296 | 43.56% |
| ABNB250117P00105000 | 2024-04-30 11:49AM EDT | 105.00 | 3.00 | 2.93 | 3.05 | +0.30 | +11.11% | 1 | 1,743 | 42.63% |
| ABNB250117P00110000 | 2024-04-30 3:39PM EDT | 110.00 | 3.50 | 3.65 | 3.75 | 0.00 | - | 34 | 3,085 | 41.64% |
| ABNB250117P00115000 | 2024-04-26 3:46PM EDT | 115.00 | 4.40 | 4.45 | 4.55 | +0.60 | +15.79% | 3 | 1,648 | 40.63% |
| ABNB250117P00120000 | 2024-04-30 3:55PM EDT | 120.00 | 5.30 | 5.45 | 5.55 | 0.00 | - | 10 | 3,125 | 39.87% |
| ABNB250117P00125000 | 2024-04-26 10:38AM EDT | 125.00 | 5.63 | 6.55 | 6.70 | 0.00 | - | 1 | 2,349 | 39.12% |
| ABNB250117P00130000 | 2024-05-01 11:09AM EDT | 130.00 | 8.10 | 7.85 | 8.00 | +0.90 | +12.50% | 1 | 4,110 | 38.37% |
| ABNB250117P00135000 | 2024-04-26 11:25AM EDT | 135.00 | 7.99 | 9.40 | 9.50 | 0.00 | - | 6 | 2,445 | 37.69% |
| ABNB250117P00140000 | 2024-04-29 2:20PM EDT | 140.00 | 9.87 | 11.05 | 11.15 | 0.00 | - | 56 | 4,395 | 36.96% |
| ABNB250117P00145000 | 2024-04-26 10:46AM EDT | 145.00 | 11.05 | 12.90 | 13.05 | 0.00 | - | 5 | 1,016 | 36.36% |
| ABNB250117P00150000 | 2024-04-25 2:58PM EDT | 150.00 | 13.50 | 15.00 | 15.15 | 0.00 | - | 8 | 2,267 | 35.77% |
| ABNB250117P00155000 | 2024-04-26 12:20PM EDT | 155.00 | 14.74 | 17.25 | 17.45 | 0.00 | - | 12 | 795 | 35.18% |
| ABNB250117P00160000 | 2024-04-26 11:51AM EDT | 160.00 | 17.00 | 19.65 | 19.90 | 0.00 | - | 7 | 1,432 | 34.50% |
| ABNB250117P00165000 | 2024-04-30 11:43AM EDT | 165.00 | 21.10 | 22.35 | 22.55 | 0.00 | - | 2 | 423 | 33.81% |
| ABNB250117P00170000 | 2024-04-26 10:45AM EDT | 170.00 | 21.70 | 25.25 | 25.50 | 0.00 | - | 5 | 353 | 33.31% |
| ABNB250117P00175000 | 2024-04-24 3:07PM EDT | 175.00 | 26.44 | 28.25 | 28.70 | 0.00 | - | 8 | 210 | 32.91% |
| ABNB250117P00180000 | 2024-04-23 2:50PM EDT | 180.00 | 29.93 | 31.35 | 32.10 | 0.00 | - | 4 | 247 | 32.53% |
| ABNB250117P00185000 | 2024-04-12 11:05AM EDT | 185.00 | 34.57 | 34.90 | 35.40 | 0.00 | - | 5 | 38 | 31.57% |
| ABNB250117P00190000 | 2024-04-11 3:14PM EDT | 190.00 | 33.85 | 38.30 | 39.10 | 0.00 | - | 2 | 100 | 31.05% |
| ABNB250117P00195000 | 2024-04-09 9:38AM EDT | 195.00 | 40.10 | 42.25 | 42.75 | 0.00 | - | 2 | 6 | 30.00% |
| ABNB250117P00200000 | 2024-04-26 9:45AM EDT | 200.00 | 41.90 | 46.20 | 46.85 | 0.00 | - | 1 | 119 | 29.63% |
| ABNB250117P00210000 | 2024-02-06 2:55PM EDT | 210.00 | 67.50 | 50.40 | 51.40 | 0.00 | - | 43 | 62 | 0.00% |
| ABNB250117P00220000 | 2024-02-05 1:15PM EDT | 220.00 | 76.20 | 59.20 | 60.30 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB250117P00230000 | 2024-03-08 11:30AM EDT | 230.00 | 64.85 | 68.20 | 70.50 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB250117P00240000 | 2024-03-28 2:43PM EDT | 240.00 | 75.50 | 75.60 | 77.10 | 0.00 | - | 2 | 2 | 0.00% |
