認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00030000 | 2024-05-14 1:58PM EDT | 30.00 | 31.90 | 29.60 | 31.20 | 0.00 | - | 85 | 0 | 370.90% |
| ADM240621C00032500 | 2024-05-14 1:58PM EDT | 32.50 | 29.20 | 27.10 | 28.70 | 0.00 | - | 280 | 0 | 334.57% |
| ADM240621C00037500 | 2024-05-14 1:58PM EDT | 37.50 | 25.40 | 22.10 | 23.70 | 0.00 | - | 50 | 0 | 268.95% |
| ADM240621C00040000 | 2024-06-14 10:33AM EDT | 40.00 | 19.81 | 17.50 | 21.50 | -1.99 | -9.13% | 4 | 14 | 50.00% |
| ADM240621C00042500 | 2024-05-15 12:02PM EDT | 42.50 | 18.15 | 15.00 | 19.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADM240621C00045000 | 2024-05-14 3:55PM EDT | 45.00 | 16.10 | 14.60 | 17.80 | 0.00 | - | 809 | 3 | 229.30% |
| ADM240621C00047500 | 2024-06-13 12:33PM EDT | 47.50 | 13.17 | 11.80 | 12.60 | 0.00 | - | 5 | 6 | 104.69% |
| ADM240621C00050000 | 2024-06-14 1:22PM EDT | 50.00 | 9.55 | 9.30 | 9.70 | -1.85 | -16.23% | 40 | 158 | 85.16% |
| ADM240621C00052500 | 2024-06-05 11:40AM EDT | 52.50 | 8.53 | 5.40 | 7.70 | 0.00 | - | 3 | 50 | 96.48% |
| ADM240621C00054000 | 2024-05-30 12:16PM EDT | 54.00 | 6.50 | 5.40 | 5.80 | 0.00 | - | 1 | 1 | 61.13% |
| ADM240621C00055000 | 2024-06-14 12:18PM EDT | 55.00 | 4.60 | 4.30 | 5.10 | -0.91 | -16.52% | 1 | 2,233 | 67.68% |
| ADM240621C00057000 | 2024-06-03 11:25AM EDT | 57.00 | 5.00 | 2.50 | 3.80 | 0.00 | - | 1 | 1 | 72.75% |
| ADM240621C00057500 | 2024-06-14 1:31PM EDT | 57.50 | 2.15 | 1.35 | 2.95 | -0.85 | -28.33% | 18 | 1,901 | 54.88% |
| ADM240621C00058000 | 2024-06-14 11:40AM EDT | 58.00 | 2.02 | 1.55 | 2.55 | -1.22 | -37.65% | 2 | 15 | 52.25% |
| ADM240621C00059000 | 2024-06-14 2:01PM EDT | 59.00 | 0.90 | 0.95 | 1.10 | -1.15 | -56.10% | 94 | 39 | 25.24% |
| ADM240621C00060000 | 2024-06-14 3:45PM EDT | 60.00 | 0.50 | 0.45 | 0.55 | -0.75 | -60.00% | 340 | 4,372 | 23.44% |
| ADM240621C00061000 | 2024-06-14 3:56PM EDT | 61.00 | 0.20 | 0.15 | 0.25 | -0.65 | -76.47% | 123 | 141 | 23.44% |
| ADM240621C00062000 | 2024-06-14 3:50PM EDT | 62.00 | 0.05 | 0.05 | 0.10 | -0.30 | -85.71% | 33 | 300 | 23.73% |
| ADM240621C00062500 | 2024-06-14 1:41PM EDT | 62.50 | 0.06 | 0.05 | 0.10 | -0.24 | -80.00% | 75 | 5,564 | 26.95% |
| ADM240621C00063000 | 2024-06-14 3:49PM EDT | 63.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 41 | 590 | 30.08% |
| ADM240621C00064000 | 2024-06-14 12:30PM EDT | 64.00 | 0.05 | 0.00 | 0.45 | -0.02 | -28.57% | 2 | 1,027 | 56.15% |
| ADM240621C00065000 | 2024-06-14 2:21PM EDT | 65.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 14 | 5,333 | 41.80% |
| ADM240621C00066000 | 2024-06-10 11:32AM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 47.46% |
| ADM240621C00067000 | 2024-06-03 3:42PM EDT | 67.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 3 | 21 | 105.18% |
| ADM240621C00067500 | 2024-06-12 3:36PM EDT | 67.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 7 | 1,956 | 48.44% |
| ADM240621C00068000 | 2024-06-10 11:24AM EDT | 68.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 112.50% |
| ADM240621C00069000 | 2024-06-10 10:35AM EDT | 69.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 38 | 118.56% |
| ADM240621C00070000 | 2024-06-10 9:54AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 5,112 | 59.77% |
| ADM240621C00072500 | 2024-06-12 3:36PM EDT | 72.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 4,302 | 63.28% |
| ADM240621C00073000 | 2024-05-22 12:48PM EDT | 73.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 125.59% |
| ADM240621C00075000 | 2024-06-14 11:57AM EDT | 75.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 1 | 3,564 | 72.66% |
| ADM240621C00077500 | 2024-06-12 3:28PM EDT | 77.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 799 | 81.25% |
| ADM240621C00080000 | 2024-05-31 1:08PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 175 | 529 | 89.84% |
| ADM240621C00082500 | 2024-06-03 1:11PM EDT | 82.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 314 | 97.66% |
| ADM240621C00085000 | 2024-06-07 1:21PM EDT | 85.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 719 | 121.88% |
| ADM240621C00087500 | 2024-05-02 10:20AM EDT | 87.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 5,057 | 112.50% |
| ADM240621C00090000 | 2024-05-14 2:27PM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 312 | 120.31% |
| ADM240621C00092500 | 2024-04-30 11:24AM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 126.56% |
| ADM240621C00095000 | 2024-05-02 10:21AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 451 | 132.81% |
| ADM240621C00100000 | 2024-03-25 1:01PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 332 | 145.31% |
| ADM240621C00105000 | 2024-01-24 11:57AM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 34 | 198.05% |
| ADM240621C00110000 | 2024-03-21 12:15PM EDT | 110.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 191.80% |
| ADM240621C00115000 | 2023-12-07 12:26PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 203.13% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00030000 | 2024-03-07 11:42AM EDT | 30.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 345.12% |
| ADM240621P00032500 | 2024-03-14 10:50AM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 178.13% |
| ADM240621P00035000 | 2024-05-03 12:24PM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 282 | 209.77% |
| ADM240621P00037500 | 2024-05-08 3:36PM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 1,792 | 139.06% |
| ADM240621P00040000 | 2024-05-29 11:36AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 17 | 1,226 | 141.41% |
| ADM240621P00042500 | 2024-05-13 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 50.00% |
| ADM240621P00045000 | 2024-06-13 2:56PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 31 | 1,606 | 89.06% |
| ADM240621P00047500 | 2024-06-05 1:07PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1,880 | 81.25% |
| ADM240621P00050000 | 2024-06-14 12:59PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 4,837 | 64.84% |
| ADM240621P00051000 | 2024-06-11 12:11PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 91 | 52.73% |
| ADM240621P00052000 | 2024-06-11 12:11PM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 55 | 52.34% |
| ADM240621P00052500 | 2024-06-14 3:37PM EDT | 52.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 3,154 | 61.52% |
| ADM240621P00054000 | 2024-06-14 1:40PM EDT | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 38 | 45.90% |
| ADM240621P00055000 | 2024-06-14 1:20PM EDT | 55.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 14 | 3,830 | 39.06% |
| ADM240621P00056000 | 2024-06-14 1:55PM EDT | 56.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 15 | 32.03% |
| ADM240621P00057000 | 2024-06-14 3:50PM EDT | 57.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 8 | 17 | 27.83% |
| ADM240621P00057500 | 2024-06-14 3:13PM EDT | 57.50 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 28 | 2,902 | 26.37% |
| ADM240621P00058000 | 2024-06-14 3:46PM EDT | 58.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 232 | 54 | 24.07% |
| ADM240621P00059000 | 2024-06-14 3:46PM EDT | 59.00 | 0.51 | 0.40 | 0.55 | +0.31 | +155.00% | 84 | 1,340 | 23.63% |
| ADM240621P00060000 | 2024-06-14 3:54PM EDT | 60.00 | 0.90 | 0.90 | 1.00 | +0.52 | +136.84% | 363 | 2,466 | 21.88% |
| ADM240621P00061000 | 2024-06-14 3:58PM EDT | 61.00 | 1.66 | 1.55 | 1.70 | +0.91 | +121.33% | 1,748 | 335 | 21.39% |
| ADM240621P00062000 | 2024-06-14 3:56PM EDT | 62.00 | 2.55 | 2.45 | 2.65 | +1.23 | +93.18% | 299 | 445 | 26.66% |
| ADM240621P00062500 | 2024-06-14 3:24PM EDT | 62.50 | 3.20 | 2.90 | 4.10 | +1.09 | +51.66% | 57 | 1,550 | 68.16% |
| ADM240621P00063000 | 2024-06-14 2:04PM EDT | 63.00 | 3.68 | 2.90 | 4.20 | +1.61 | +77.78% | 42 | 97 | 58.45% |
| ADM240621P00064000 | 2024-05-29 3:32PM EDT | 64.00 | 4.10 | 4.30 | 5.60 | 0.00 | - | - | 10 | 56.15% |
| ADM240621P00065000 | 2024-06-14 9:58AM EDT | 65.00 | 4.55 | 5.30 | 5.70 | +0.21 | +4.84% | 1 | 292 | 49.61% |
| ADM240621P00067500 | 2024-06-06 1:29PM EDT | 67.50 | 5.68 | 7.90 | 9.10 | 0.00 | - | 8 | 7 | 82.91% |
| ADM240621P00070000 | 2024-05-28 9:31AM EDT | 70.00 | 9.45 | 10.30 | 10.70 | 0.00 | - | 3 | 0 | 77.83% |
| ADM240621P00072500 | 2024-05-15 3:11PM EDT | 72.50 | 12.50 | 11.70 | 13.90 | 0.00 | - | 590 | 0 | 134.28% |
| ADM240621P00075000 | 2024-04-11 3:10PM EDT | 75.00 | 12.30 | 11.90 | 14.30 | 0.00 | - | 1 | 3 | 0.00% |
| ADM240621P00077500 | 2024-05-16 3:04PM EDT | 77.50 | 15.80 | 17.90 | 18.20 | 0.00 | - | 18 | 6 | 89.84% |
| ADM240621P00080000 | 2024-05-15 3:22PM EDT | 80.00 | 19.90 | 19.70 | 20.70 | 0.00 | - | 106 | 0 | 123.63% |
| ADM240621P00082500 | 2024-05-16 3:04PM EDT | 82.50 | 20.80 | 22.90 | 24.30 | 0.00 | - | 21 | 7 | 168.75% |
| ADM240621P00085000 | 2024-06-13 2:38PM EDT | 85.00 | 24.10 | 23.60 | 27.20 | 0.00 | - | 380 | 185 | 240.23% |
| ADM240621P00087500 | 2023-11-06 3:18PM EDT | 87.50 | 15.30 | 14.00 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240621P00090000 | 2024-02-08 4:55PM EDT | 90.00 | 37.50 | 33.10 | 37.20 | 0.00 | - | 200 | 0 | 380.18% |
| ADM240621P00092500 | 2023-09-18 9:51AM EDT | 92.50 | 13.40 | 18.10 | 18.50 | 0.00 | - | - | 79 | 0.00% |
| ADM240621P00095000 | 2024-02-08 4:55PM EDT | 95.00 | 43.80 | 38.10 | 42.00 | 0.00 | - | 50 | 0 | 401.12% |
| ADM240621P00100000 | 2023-12-27 3:01PM EDT | 100.00 | 27.99 | 46.20 | 49.80 | 0.00 | - | 30 | 10 | 523.83% |
| ADM240621P00105000 | 2024-02-07 4:44PM EDT | 105.00 | 52.20 | 49.70 | 52.20 | 0.00 | - | 6 | 0 | 476.71% |
| ADM240621P00110000 | 2024-02-07 4:44PM EDT | 110.00 | 57.32 | 53.10 | 56.90 | 0.00 | - | 2 | 0 | 462.01% |
| ADM240621P00115000 | 2024-02-07 4:44PM EDT | 115.00 | 62.34 | 58.10 | 62.00 | 0.00 | - | - | 0 | 481.98% |
| ADM240621P00120000 | 2023-10-25 12:21PM EDT | 120.00 | 49.60 | 45.20 | 45.40 | 0.00 | - | - | 0 | 0.00% |
