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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250117C00030000 | 2024-05-16 12:10PM EDT | 30.00 | 32.50 | 27.70 | 31.80 | 0.00 | - | 1 | 21 | 50.29% |
| ADM250117C00035000 | 2024-04-03 1:13PM EDT | 35.00 | 27.72 | 24.00 | 24.40 | 0.00 | - | 2 | 32 | 0.00% |
| ADM250117C00037500 | 2024-05-06 11:17AM EDT | 37.50 | 21.90 | 22.60 | 25.90 | 0.00 | - | 1 | 5 | 65.21% |
| ADM250117C00040000 | 2024-06-13 3:50PM EDT | 40.00 | 21.50 | 19.60 | 21.70 | 0.00 | - | 3 | 138 | 58.06% |
| ADM250117C00042500 | 2024-05-22 3:25PM EDT | 42.50 | 20.32 | 17.50 | 19.30 | 0.00 | - | 2 | 532 | 52.72% |
| ADM250117C00045000 | 2024-06-14 3:35PM EDT | 45.00 | 15.43 | 15.30 | 16.80 | -2.02 | -11.58% | 3 | 1,602 | 46.66% |
| ADM250117C00047500 | 2024-05-14 10:11AM EDT | 47.50 | 15.65 | 14.30 | 14.70 | 0.00 | - | 2 | 63 | 43.96% |
| ADM250117C00050000 | 2024-06-07 2:38PM EDT | 50.00 | 12.94 | 11.20 | 12.10 | 0.00 | - | 5 | 716 | 37.29% |
| ADM250117C00052500 | 2024-06-10 11:26AM EDT | 52.50 | 11.08 | 9.30 | 9.60 | 0.00 | - | 3 | 764 | 31.48% |
| ADM250117C00055000 | 2024-06-14 3:52PM EDT | 55.00 | 7.60 | 7.60 | 7.80 | -0.74 | -8.87% | 4 | 1,508 | 29.93% |
| ADM250117C00057500 | 2024-06-13 3:49PM EDT | 57.50 | 7.10 | 6.10 | 6.30 | 0.00 | - | 2 | 371 | 29.24% |
| ADM250117C00060000 | 2024-06-14 2:44PM EDT | 60.00 | 4.80 | 4.80 | 5.00 | -0.90 | -15.79% | 14 | 1,956 | 28.66% |
| ADM250117C00062500 | 2024-06-14 3:56PM EDT | 62.50 | 3.70 | 3.60 | 3.80 | -0.40 | -9.76% | 22 | 1,496 | 27.63% |
| ADM250117C00065000 | 2024-06-14 12:03PM EDT | 65.00 | 2.90 | 2.30 | 3.80 | -0.25 | -7.94% | 50 | 1,670 | 32.36% |
| ADM250117C00067500 | 2024-06-11 10:23AM EDT | 67.50 | 2.70 | 2.00 | 2.15 | 0.00 | - | 1 | 995 | 26.76% |
| ADM250117C00070000 | 2024-06-14 3:52PM EDT | 70.00 | 1.50 | 1.45 | 1.60 | -0.43 | -22.28% | 46 | 2,618 | 26.60% |
| ADM250117C00072500 | 2024-06-06 3:16PM EDT | 72.50 | 1.57 | 1.05 | 1.80 | 0.00 | - | 2 | 1,048 | 31.12% |
| ADM250117C00075000 | 2024-06-14 1:16PM EDT | 75.00 | 0.85 | 0.75 | 0.90 | -0.23 | -21.30% | 9 | 2,782 | 26.80% |
| ADM250117C00077500 | 2024-06-10 10:13AM EDT | 77.50 | 0.87 | 0.50 | 0.65 | 0.00 | - | 1 | 521 | 26.69% |
| ADM250117C00080000 | 2024-06-12 3:57PM EDT | 80.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 1 | 1,777 | 27.05% |
| ADM250117C00082500 | 2024-06-13 2:59PM EDT | 82.50 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 660 | 27.64% |
| ADM250117C00085000 | 2024-05-31 1:15PM EDT | 85.00 | 0.34 | 0.20 | 0.40 | 0.00 | - | 1 | 1,492 | 29.52% |
| ADM250117C00087500 | 2024-05-22 9:36AM EDT | 87.50 | 0.28 | 0.10 | 0.70 | 0.00 | - | 1 | 412 | 35.52% |
| ADM250117C00090000 | 2024-06-13 9:35AM EDT | 90.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 6 | 1,930 | 30.13% |
| ADM250117C00092500 | 2024-06-14 9:37AM EDT | 92.50 | 0.25 | 0.05 | 0.40 | 0.00 | - | 20 | 1,178 | 34.64% |
| ADM250117C00095000 | 2024-06-07 9:35AM EDT | 95.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 1 | 1,229 | 42.09% |
| ADM250117C00097500 | 2024-05-14 12:22PM EDT | 97.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 790 | 12.50% |
| ADM250117C00100000 | 2024-06-05 9:36AM EDT | 100.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 2 | 734 | 33.11% |
| ADM250117C00105000 | 2024-06-13 9:35AM EDT | 105.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1,944 | 33.59% |
| ADM250117C00110000 | 2024-04-30 10:08AM EDT | 110.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 3 | 408 | 41.11% |
| ADM250117C00115000 | 2024-05-21 10:14AM EDT | 115.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 19 | 40.19% |
| ADM250117C00120000 | 2024-05-13 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 25.00% |
| ADM250117C00125000 | 2024-04-23 10:43AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 25.00% |
| ADM250117C00130000 | 2024-05-21 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 33 | 48.05% |
| ADM250117C00135000 | 2024-02-20 2:06PM EDT | 135.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 32 | 61.45% |
| ADM250117C00140000 | 2023-02-15 4:05PM EDT | 140.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 2 | 11 | 58.64% |
| ADM250117C00145000 | 2024-05-29 11:25AM EDT | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 71 | 48.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250117P00027500 | 2024-06-03 10:46AM EDT | 27.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 72 | 77.47% |
| ADM250117P00030000 | 2024-05-29 10:05AM EDT | 30.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 10 | 67 | 70.51% |
| ADM250117P00032500 | 2024-05-08 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| ADM250117P00035000 | 2024-05-21 11:26AM EDT | 35.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 1 | 427 | 40.33% |
| ADM250117P00037500 | 2024-06-14 1:53PM EDT | 37.50 | 0.22 | 0.10 | 0.25 | -0.08 | -26.67% | 1 | 1,378 | 35.79% |
| ADM250117P00040000 | 2024-06-14 1:52PM EDT | 40.00 | 0.35 | 0.20 | 0.35 | +0.05 | +16.67% | 2 | 928 | 33.86% |
| ADM250117P00042500 | 2024-06-14 1:52PM EDT | 42.50 | 0.42 | 0.20 | 0.45 | +0.05 | +13.51% | 1 | 2,331 | 31.40% |
| ADM250117P00045000 | 2024-06-13 10:52AM EDT | 45.00 | 0.54 | 0.55 | 0.65 | 0.00 | - | 1 | 4,477 | 29.96% |
| ADM250117P00047500 | 2024-05-30 11:36AM EDT | 47.50 | 0.85 | 0.80 | 0.90 | 0.00 | - | 11 | 764 | 28.32% |
| ADM250117P00050000 | 2024-06-12 10:44AM EDT | 50.00 | 1.04 | 1.20 | 1.30 | 0.00 | - | 11 | 1,787 | 27.26% |
| ADM250117P00052500 | 2024-06-14 3:49PM EDT | 52.50 | 1.80 | 1.75 | 1.85 | +0.30 | +20.00% | 3 | 945 | 26.34% |
| ADM250117P00055000 | 2024-06-13 12:06PM EDT | 55.00 | 2.21 | 2.40 | 2.55 | 0.00 | - | 1 | 1,469 | 25.34% |
| ADM250117P00057500 | 2024-06-14 10:04AM EDT | 57.50 | 3.00 | 3.30 | 3.50 | -0.05 | -1.64% | 28 | 527 | 24.71% |
| ADM250117P00060000 | 2024-06-14 1:41PM EDT | 60.00 | 4.60 | 4.40 | 6.30 | +0.80 | +21.05% | 8 | 1,142 | 33.08% |
| ADM250117P00062500 | 2024-06-10 11:30AM EDT | 62.50 | 4.90 | 5.80 | 6.00 | 0.00 | - | 1 | 304 | 23.21% |
| ADM250117P00065000 | 2024-06-10 3:59PM EDT | 65.00 | 5.94 | 7.10 | 7.60 | 0.00 | - | 14 | 730 | 22.58% |
| ADM250117P00067500 | 2024-06-06 1:29PM EDT | 67.50 | 7.60 | 8.80 | 10.60 | 0.00 | - | 13 | 459 | 29.54% |
| ADM250117P00070000 | 2024-06-12 10:02AM EDT | 70.00 | 9.75 | 11.10 | 11.60 | 0.00 | - | 6 | 384 | 22.99% |
| ADM250117P00072500 | 2024-06-14 3:58PM EDT | 72.50 | 13.42 | 12.50 | 14.60 | +1.62 | +13.73% | 5 | 465 | 29.72% |
| ADM250117P00075000 | 2024-06-10 9:43AM EDT | 75.00 | 13.55 | 14.50 | 17.30 | 0.00 | - | 5 | 579 | 34.07% |
| ADM250117P00077500 | 2024-04-19 12:03PM EDT | 77.50 | 15.50 | 14.40 | 17.40 | 0.00 | - | 129 | 14 | 0.00% |
| ADM250117P00080000 | 2024-05-30 3:04PM EDT | 80.00 | 20.20 | 20.20 | 21.40 | 0.00 | - | 260 | 109 | 31.62% |
| ADM250117P00082500 | 2024-06-13 2:23PM EDT | 82.50 | 22.10 | 22.40 | 23.50 | 0.00 | - | 160 | 126 | 29.15% |
| ADM250117P00085000 | 2024-06-13 2:38PM EDT | 85.00 | 24.10 | 25.10 | 26.30 | 0.00 | - | 110 | 116 | 34.82% |
| ADM250117P00087500 | 2024-01-10 10:48AM EDT | 87.50 | 17.40 | 33.10 | 36.70 | 0.00 | - | 14 | 0 | 79.52% |
| ADM250117P00090000 | 2024-01-22 2:40PM EDT | 90.00 | 37.75 | 34.50 | 36.60 | 0.00 | - | 4 | 0 | 70.95% |
| ADM250117P00092500 | 2024-06-13 2:23PM EDT | 92.50 | 31.40 | 31.00 | 34.90 | 0.00 | - | 110 | 75 | 51.22% |
| ADM250117P00095000 | 2024-05-24 10:18AM EDT | 95.00 | 34.44 | 33.50 | 37.60 | 0.00 | - | 1 | 2 | 54.83% |
| ADM250117P00097500 | 2024-05-23 3:11PM EDT | 97.50 | 37.30 | 36.00 | 40.00 | 0.00 | - | 29 | 13 | 55.86% |
| ADM250117P00100000 | 2024-05-23 3:11PM EDT | 100.00 | 38.00 | 38.70 | 42.30 | 0.00 | - | 19 | 16 | 55.91% |
| ADM250117P00105000 | 2024-06-13 3:52PM EDT | 105.00 | 44.35 | 43.50 | 47.60 | 0.00 | - | 3 | 11 | 61.93% |
| ADM250117P00110000 | 2024-06-06 3:46PM EDT | 110.00 | 48.56 | 48.80 | 52.50 | 0.00 | - | 3 | 7 | 64.22% |
| ADM250117P00115000 | 2024-06-13 3:52PM EDT | 115.00 | 54.38 | 54.10 | 57.40 | 0.00 | - | 3 | 0 | 66.26% |
| ADM250117P00120000 | 2023-02-27 11:23AM EDT | 120.00 | 38.00 | 40.10 | 41.30 | 0.00 | - | 3 | 0 | 0.00% |
| ADM250117P00125000 | 2022-11-01 3:31PM EDT | 125.00 | 30.90 | 34.50 | 35.70 | 0.00 | - | 2 | 13 | 0.00% |
| ADM250117P00130000 | 2023-02-02 11:58AM EDT | 130.00 | 49.00 | 48.20 | 49.70 | 0.00 | - | 13 | 0 | 0.00% |
| ADM250117P00135000 | 2022-11-01 9:39AM EDT | 135.00 | 39.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADM250117P00140000 | 2022-11-01 9:39AM EDT | 140.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADM250117P00145000 | 2024-01-22 12:29PM EDT | 145.00 | 91.20 | 90.50 | 92.30 | 0.00 | - | 2 | 0 | 112.12% |
