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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240517C00155000 | 2023-12-07 12:07PM EDT | 155.00 | 182.10 | 180.70 | 184.10 | 0.00 | - | 1 | 1 | 2,064.99% |
| ACN240517C00160000 | 2023-12-07 12:10PM EDT | 160.00 | 177.30 | 176.30 | 179.10 | 0.00 | - | 1 | 1 | 2,002.69% |
| ACN240517C00165000 | 2023-12-07 1:28PM EDT | 165.00 | 172.60 | 171.20 | 174.90 | 0.00 | - | 1 | 1 | 1,944.04% |
| ACN240517C00170000 | 2023-12-07 12:49PM EDT | 170.00 | 167.50 | 166.40 | 169.30 | 0.00 | - | 1 | 1 | 1,871.68% |
| ACN240517C00190000 | 2023-12-27 1:48PM EDT | 190.00 | 165.30 | 181.40 | 185.20 | 0.00 | - | - | 1 | 2,532.86% |
| ACN240517C00195000 | 2024-01-17 1:59PM EDT | 195.00 | 163.70 | 173.90 | 178.00 | 0.00 | - | - | 1 | 2,391.75% |
| ACN240517C00200000 | 2024-04-09 11:13AM EDT | 200.00 | 130.73 | 104.90 | 107.80 | 0.00 | - | 32 | 32 | 644.73% |
| ACN240517C00215000 | 2023-09-28 9:31AM EDT | 215.00 | 94.00 | 81.50 | 83.10 | 0.00 | - | 1 | 1 | 0.00% |
| ACN240517C00220000 | 2024-01-12 2:23PM EDT | 220.00 | 137.92 | 151.30 | 155.10 | 0.00 | - | 5 | 2 | 2,084.13% |
| ACN240517C00230000 | 2024-01-29 10:32AM EDT | 230.00 | 146.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ACN240517C00260000 | 2023-11-10 3:23PM EDT | 260.00 | 67.80 | 81.50 | 83.80 | 0.00 | - | 2 | 2 | 1,025.49% |
| ACN240517C00265000 | 2024-01-12 11:32AM EDT | 265.00 | 94.45 | 107.30 | 111.00 | 0.00 | - | 15 | 8 | 1,555.62% |
| ACN240517C00270000 | 2023-10-26 12:18PM EDT | 270.00 | 39.30 | 70.20 | 73.40 | 0.00 | - | - | 0 | 919.87% |
| ACN240517C00275000 | 2024-05-01 11:24AM EDT | 275.00 | 25.30 | 25.80 | 28.50 | 0.00 | - | 3 | 6 | 99.41% |
| ACN240517C00280000 | 2024-01-08 11:28AM EDT | 280.00 | 63.40 | 88.90 | 92.80 | 0.00 | - | 1 | 2 | 1,334.08% |
| ACN240517C00285000 | 2023-09-27 10:03AM EDT | 285.00 | 47.60 | 28.30 | 29.40 | 0.00 | - | 10 | 10 | 313.87% |
| ACN240517C00290000 | 2024-05-02 10:20AM EDT | 290.00 | 11.20 | 9.70 | 12.60 | 0.00 | - | 2 | 11 | 67.68% |
| ACN240517C00295000 | 2024-05-16 9:41AM EDT | 295.00 | 14.70 | 4.70 | 7.10 | 0.00 | - | 3 | 42 | 31.06% |
| ACN240517C00297500 | 2024-05-16 11:00AM EDT | 297.50 | 12.37 | 3.30 | 5.10 | 0.00 | - | 1 | 2 | 35.35% |
| ACN240517C00300000 | 2024-05-17 11:14AM EDT | 300.00 | 1.49 | 1.75 | 2.15 | -7.61 | -83.63% | 2 | 103 | 13.67% |
| ACN240517C00302500 | 2024-05-17 11:26AM EDT | 302.50 | 0.40 | 0.45 | 0.60 | -6.60 | -94.29% | 74 | 138 | 13.53% |
| ACN240517C00305000 | 2024-05-17 9:57AM EDT | 305.00 | 0.16 | 0.05 | 0.20 | -4.44 | -92.69% | 55 | 246 | 17.77% |
| ACN240517C00307500 | 2024-05-17 11:24AM EDT | 307.50 | 0.08 | 0.00 | 0.45 | -2.64 | -97.06% | 27 | 250 | 34.52% |
| ACN240517C00310000 | 2024-05-17 10:55AM EDT | 310.00 | 0.13 | 0.00 | 0.60 | -1.47 | -91.87% | 28 | 317 | 48.49% |
| ACN240517C00312500 | 2024-05-17 11:16AM EDT | 312.50 | 0.05 | 0.00 | 0.40 | -0.58 | -92.06% | 66 | 130 | 51.61% |
| ACN240517C00315000 | 2024-05-17 10:29AM EDT | 315.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 75 | 328 | 48.24% |
| ACN240517C00317500 | 2024-05-17 10:03AM EDT | 317.50 | 0.05 | 0.00 | 0.35 | -0.13 | -72.22% | 72 | 144 | 57.03% |
| ACN240517C00320000 | 2024-05-17 11:14AM EDT | 320.00 | 0.07 | 0.00 | 0.15 | -0.03 | -37.50% | 2 | 777 | 55.27% |
| ACN240517C00322500 | 2024-05-17 9:50AM EDT | 322.50 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 4 | 192 | 61.52% |
| ACN240517C00325000 | 2024-05-17 10:06AM EDT | 325.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 3 | 259 | 58.20% |
| ACN240517C00327500 | 2024-05-17 9:44AM EDT | 327.50 | 0.05 | 0.00 | 0.05 | -0.68 | -93.15% | 2 | 94 | 63.28% |
| ACN240517C00330000 | 2024-05-16 11:52AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 419 | 75.00% |
| ACN240517C00332500 | 2024-05-15 11:57AM EDT | 332.50 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 141.89% |
| ACN240517C00335000 | 2024-05-15 3:59PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 528 | 78.91% |
| ACN240517C00337500 | 2024-04-26 12:36PM EDT | 337.50 | 0.29 | 0.00 | 2.10 | 0.00 | - | 1 | 22 | 156.64% |
| ACN240517C00340000 | 2024-05-16 3:46PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 804 | 50.00% |
| ACN240517C00342500 | 2024-05-15 3:41PM EDT | 342.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 33 | 36 | 172.56% |
| ACN240517C00345000 | 2024-05-16 10:26AM EDT | 345.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 130 | 407 | 106.25% |
| ACN240517C00347500 | 2024-05-16 9:38AM EDT | 347.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 61 | 121.88% |
| ACN240517C00350000 | 2024-05-16 12:08PM EDT | 350.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1,073 | 122.27% |
| ACN240517C00355000 | 2024-05-15 11:04AM EDT | 355.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 462 | 132.42% |
| ACN240517C00360000 | 2024-05-14 9:36AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 363 | 125.78% |
| ACN240517C00365000 | 2024-05-16 9:31AM EDT | 365.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 454 | 179.30% |
| ACN240517C00370000 | 2024-05-16 9:31AM EDT | 370.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 362 | 142.97% |
| ACN240517C00375000 | 2024-05-14 10:57AM EDT | 375.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 254 | 151.56% |
| ACN240517C00380000 | 2024-05-17 10:44AM EDT | 380.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 743 | 159.38% |
| ACN240517C00385000 | 2024-05-17 10:44AM EDT | 385.00 | 0.52 | 0.00 | 0.65 | +0.42 | +420.00% | 1 | 306 | 229.30% |
| ACN240517C00390000 | 2024-04-29 11:24AM EDT | 390.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 2 | 393 | 175.00% |
| ACN240517C00395000 | 2024-05-16 11:26AM EDT | 395.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 163 | 223.83% |
| ACN240517C00400000 | 2024-05-14 1:50PM EDT | 400.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 278 | 190.63% |
| ACN240517C00405000 | 2024-04-12 1:08PM EDT | 405.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 170 | 301.66% |
| ACN240517C00410000 | 2024-04-12 3:55PM EDT | 410.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | 51 | 294 | 286.33% |
| ACN240517C00415000 | 2024-04-02 10:11AM EDT | 415.00 | 0.38 | 0.00 | 1.75 | 0.00 | - | 4 | 150 | 336.52% |
| ACN240517C00420000 | 2024-04-12 2:47PM EDT | 420.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 148 | 304.88% |
| ACN240517C00425000 | 2024-04-01 9:48AM EDT | 425.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 33 | 322.07% |
| ACN240517C00430000 | 2024-04-03 9:30AM EDT | 430.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
| ACN240517C00435000 | 2024-03-21 11:42AM EDT | 435.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 328.32% |
| ACN240517C00440000 | 2024-03-21 10:00AM EDT | 440.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 336.72% |
| ACN240517C00445000 | 2024-03-11 2:30PM EDT | 445.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 377.34% |
| ACN240517C00450000 | 2024-03-08 4:39PM EDT | 450.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 3 | 22 | 386.13% |
| ACN240517C00460000 | 2024-03-11 2:30PM EDT | 460.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 400.98% |
| ACN240517C00470000 | 2024-03-12 9:49AM EDT | 470.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 2 | 385.16% |
| ACN240517C00480000 | 2024-03-01 10:33AM EDT | 480.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 400.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240517P00155000 | 2024-02-12 10:30AM EDT | 155.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 3 | 592.58% |
| ACN240517P00175000 | 2024-04-18 1:16PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 13 | 387.50% |
| ACN240517P00180000 | 2024-04-15 11:54AM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 11 | 384.38% |
| ACN240517P00190000 | 2024-01-19 10:30AM EDT | 190.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 469.73% |
| ACN240517P00195000 | 2024-01-22 10:45AM EDT | 195.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 4 | 350.00% |
| ACN240517P00200000 | 2024-01-23 11:32AM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 17 | 331.25% |
| ACN240517P00205000 | 2024-03-19 3:10PM EDT | 205.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 3 | 39 | 343.75% |
| ACN240517P00210000 | 2024-01-26 10:44AM EDT | 210.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 319.92% |
| ACN240517P00215000 | 2023-12-20 2:15PM EDT | 215.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | - | 5 | 314.45% |
| ACN240517P00220000 | 2024-04-22 11:05AM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 254.69% |
| ACN240517P00225000 | 2024-03-26 10:54AM EDT | 225.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 44 | 324.71% |
| ACN240517P00230000 | 2024-04-23 9:49AM EDT | 230.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 252 | 287.21% |
| ACN240517P00235000 | 2024-05-01 12:39PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 798 | 176.56% |
| ACN240517P00240000 | 2024-02-16 4:57PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ACN240517P00245000 | 2024-05-09 12:22PM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 325 | 150.00% |
| ACN240517P00250000 | 2024-05-15 10:01AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 320 | 135.94% |
| ACN240517P00255000 | 2024-05-16 9:37AM EDT | 255.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 154 | 133.59% |
| ACN240517P00260000 | 2024-05-16 9:43AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 454 | 514 | 110.94% |
| ACN240517P00262500 | 2024-05-16 3:55PM EDT | 262.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 250 | 112.89% |
| ACN240517P00265000 | 2024-05-17 9:30AM EDT | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 292 | 97.66% |
| ACN240517P00270000 | 2024-05-17 11:02AM EDT | 270.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 18 | 112 | 97.66% |
| ACN240517P00275000 | 2024-05-17 10:07AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 202 | 226 | 72.66% |
| ACN240517P00277500 | 2024-05-17 10:21AM EDT | 277.50 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 197 | 1 | 66.41% |
| ACN240517P00280000 | 2024-05-17 9:30AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 25 | 203 | 60.16% |
| ACN240517P00285000 | 2024-05-17 10:38AM EDT | 285.00 | 0.10 | 0.00 | 0.55 | -0.11 | -52.38% | 5 | 165 | 70.61% |
| ACN240517P00287500 | 2024-05-17 11:14AM EDT | 287.50 | 0.06 | 0.05 | 0.10 | -0.34 | -82.93% | 51 | 10 | 50.78% |
| ACN240517P00290000 | 2024-05-16 12:50PM EDT | 290.00 | 0.18 | 0.05 | 0.10 | 0.00 | - | 6 | 300 | 43.16% |
| ACN240517P00292500 | 2024-05-16 12:03PM EDT | 292.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 65 | 38.67% |
| ACN240517P00295000 | 2024-05-17 11:02AM EDT | 295.00 | 0.16 | 0.05 | 0.20 | -0.08 | -33.33% | 2 | 304 | 32.47% |
| ACN240517P00297500 | 2024-05-17 11:27AM EDT | 297.50 | 0.15 | 0.05 | 0.30 | -0.15 | -33.33% | 1 | 77 | 26.37% |
| ACN240517P00300000 | 2024-05-17 11:28AM EDT | 300.00 | 0.45 | 0.10 | 0.50 | +0.03 | +7.14% | 1,474 | 4,941 | 19.63% |
| ACN240517P00302500 | 2024-05-17 11:13AM EDT | 302.50 | 1.25 | 1.35 | 2.10 | +0.70 | +127.27% | 73 | 143 | 28.57% |
| ACN240517P00305000 | 2024-05-17 11:17AM EDT | 305.00 | 3.00 | 3.70 | 4.80 | +2.16 | +257.14% | 351 | 1,118 | 47.71% |
| ACN240517P00307500 | 2024-05-17 11:29AM EDT | 307.50 | 6.00 | 6.00 | 7.50 | +4.45 | +287.10% | 39 | 267 | 50.81% |
| ACN240517P00310000 | 2024-05-17 11:29AM EDT | 310.00 | 8.76 | 8.10 | 9.00 | +5.88 | +204.17% | 20 | 482 | 56.74% |
| ACN240517P00312500 | 2024-05-17 10:19AM EDT | 312.50 | 9.24 | 10.00 | 12.70 | +4.39 | +90.52% | 5 | 18 | 63.18% |
| ACN240517P00315000 | 2024-05-17 10:44AM EDT | 315.00 | 12.04 | 12.30 | 15.30 | +5.43 | +82.15% | 2 | 757 | 71.19% |
| ACN240517P00317500 | 2024-05-17 10:59AM EDT | 317.50 | 14.50 | 16.00 | 17.50 | +6.80 | +88.31% | 1 | 67 | 93.12% |
| ACN240517P00320000 | 2024-05-17 10:47AM EDT | 320.00 | 17.00 | 17.40 | 20.60 | +4.32 | +34.07% | 1 | 319 | 95.26% |
| ACN240517P00322500 | 2024-04-24 10:29AM EDT | 322.50 | 10.42 | 19.40 | 23.20 | 0.00 | - | - | 0 | 97.31% |
| ACN240517P00325000 | 2024-05-16 3:50PM EDT | 325.00 | 16.96 | 22.30 | 25.30 | +0.59 | +3.60% | 1 | 128 | 105.47% |
| ACN240517P00327500 | 2024-05-01 10:49AM EDT | 327.50 | 28.70 | 24.00 | 28.00 | 0.00 | - | 1 | 0 | 100.29% |
| ACN240517P00330000 | 2024-05-09 3:02PM EDT | 330.00 | 26.80 | 27.10 | 30.60 | 0.00 | - | 198 | 22 | 123.24% |
| ACN240517P00335000 | 2024-05-16 2:43PM EDT | 335.00 | 26.90 | 32.10 | 34.80 | 0.00 | - | 50 | 30 | 118.56% |
| ACN240517P00337500 | 2024-05-10 1:17PM EDT | 337.50 | 30.55 | 34.30 | 37.20 | 0.00 | - | 1 | 0 | 109.77% |
| ACN240517P00340000 | 2024-05-16 3:21PM EDT | 340.00 | 30.60 | 37.00 | 39.90 | 0.00 | - | 185 | 33 | 131.84% |
| ACN240517P00345000 | 2024-05-16 3:21PM EDT | 345.00 | 35.10 | 42.10 | 45.50 | 0.00 | - | 190 | 42 | 164.75% |
| ACN240517P00350000 | 2024-05-16 3:21PM EDT | 350.00 | 40.00 | 47.50 | 50.70 | 0.00 | - | 600 | 148 | 192.38% |
| ACN240517P00355000 | 2024-05-16 3:21PM EDT | 355.00 | 46.28 | 52.20 | 55.60 | 0.00 | - | 750 | 164 | 196.68% |
| ACN240517P00360000 | 2024-05-16 3:21PM EDT | 360.00 | 53.10 | 57.20 | 60.70 | 0.00 | - | 440 | 112 | 212.21% |
| ACN240517P00365000 | 2024-05-16 3:21PM EDT | 365.00 | 58.00 | 62.10 | 64.50 | 0.00 | - | 640 | 136 | 177.34% |
| ACN240517P00370000 | 2024-05-16 3:21PM EDT | 370.00 | 59.60 | 67.10 | 70.40 | 0.00 | - | 200 | 46 | 225.59% |
| ACN240517P00375000 | 2024-05-16 3:22PM EDT | 375.00 | 65.18 | 71.60 | 74.40 | 0.00 | - | 180 | 29 | 272.07% |
| ACN240517P00380000 | 2024-05-16 3:22PM EDT | 380.00 | 69.80 | 77.20 | 80.20 | 0.00 | - | 40 | 8 | 245.31% |
| ACN240517P00385000 | 2024-05-15 3:16PM EDT | 385.00 | 79.70 | 82.00 | 84.90 | 0.00 | - | 27 | 4 | 235.35% |
| ACN240517P00390000 | 2024-05-10 3:53PM EDT | 390.00 | 83.67 | 87.30 | 90.00 | 0.00 | - | 4 | 0 | 263.28% |
| ACN240517P00395000 | 2024-04-10 3:43PM EDT | 395.00 | 72.30 | 86.70 | 90.50 | 0.00 | - | 225 | 0 | 0.00% |
| ACN240517P00400000 | 2024-04-10 3:44PM EDT | 400.00 | 76.50 | 91.70 | 95.50 | 0.00 | - | 86 | 0 | 0.00% |
| ACN240517P00405000 | 2024-02-26 2:33PM EDT | 405.00 | 30.70 | 62.60 | 66.20 | 0.00 | - | 1 | 1 | 0.00% |
