認購期權範圍2023年12月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM231201C00005000 | 2023-11-27 9:58AM EST | 5.00 | 24.45 | 26.15 | 26.95 | 0.00 | - | 2 | 3 | 781.25% |
| AFRM231201C00007500 | 2023-11-22 3:09PM EST | 7.50 | 22.95 | 23.75 | 24.05 | +4.80 | +26.45% | 8 | 1 | 609.38% |
| AFRM231201C00010000 | 2023-11-24 9:37AM EST | 10.00 | 15.20 | 20.85 | 21.50 | 0.00 | - | 5 | 5 | 0.00% |
| AFRM231201C00012000 | 2023-11-22 1:31PM EST | 12.00 | 13.80 | 18.75 | 20.00 | 0.00 | - | 1 | 2 | 664.84% |
| AFRM231201C00012500 | 2023-11-28 12:06PM EST | 12.50 | 18.80 | 18.70 | 19.30 | +1.30 | +7.43% | 2 | 12 | 565.63% |
| AFRM231201C00013000 | 2023-11-28 9:49AM EST | 13.00 | 16.25 | 18.15 | 18.45 | +3.65 | +28.97% | 8 | 36 | 0.00% |
| AFRM231201C00013500 | 2023-11-28 9:44AM EST | 13.50 | 15.50 | 17.80 | 18.00 | +3.80 | +32.48% | 14 | 2 | 0.00% |
| AFRM231201C00014000 | 2023-11-10 3:06PM EST | 14.00 | 8.18 | 17.20 | 17.45 | 0.00 | - | 4 | 4 | 0.00% |
| AFRM231201C00014500 | 2023-11-27 2:30PM EST | 14.50 | 14.55 | 16.85 | 17.00 | 0.00 | - | 15 | 18 | 0.00% |
| AFRM231201C00015000 | 2023-11-27 12:56PM EST | 15.00 | 13.95 | 16.20 | 17.00 | 0.00 | - | 6 | 11 | 371.88% |
| AFRM231201C00015500 | 2023-11-27 11:08AM EST | 15.50 | 13.95 | 15.40 | 16.25 | 0.00 | - | 1 | 10 | 429.69% |
| AFRM231201C00016000 | 2023-11-28 12:29PM EST | 16.00 | 15.55 | 15.15 | 15.45 | +2.10 | +15.61% | 2 | 17 | 0.00% |
| AFRM231201C00016500 | 2023-11-27 12:02PM EST | 16.50 | 12.60 | 14.90 | 15.00 | 0.00 | - | 11 | 200 | 0.00% |
| AFRM231201C00017000 | 2023-11-27 12:30PM EST | 17.00 | 14.35 | 14.40 | 14.50 | +2.25 | +18.60% | 4 | 39 | 0.00% |
| AFRM231201C00017500 | 2023-11-28 10:15AM EST | 17.50 | 12.85 | 13.95 | 14.05 | +0.90 | +7.53% | 3 | 40 | 265.63% |
| AFRM231201C00018000 | 2023-11-27 2:09PM EST | 18.00 | 13.35 | 13.40 | 13.50 | +2.25 | +20.27% | 6 | 225 | 0.00% |
| AFRM231201C00018500 | 2023-11-28 10:12AM EST | 18.50 | 11.80 | 12.85 | 12.95 | +1.20 | +11.32% | 2 | 31 | 0.00% |
| AFRM231201C00019000 | 2023-11-28 11:53AM EST | 19.00 | 12.38 | 12.40 | 12.55 | +2.28 | +22.57% | 12 | 38 | 231.25% |
| AFRM231201C00019500 | 2023-11-28 11:17AM EST | 19.50 | 11.75 | 11.90 | 11.95 | +2.37 | +25.27% | 13 | 143 | 0.00% |
| AFRM231201C00020000 | 2023-11-28 12:40PM EST | 20.00 | 11.65 | 11.40 | 11.60 | +2.20 | +23.28% | 2 | 303 | 241.41% |
| AFRM231201C00020500 | 2023-11-28 11:17AM EST | 20.50 | 10.74 | 10.85 | 11.00 | +1.79 | +20.00% | 11 | 397 | 0.00% |
| AFRM231201C00021000 | 2023-11-28 11:02AM EST | 21.00 | 9.99 | 10.35 | 10.50 | +2.04 | +25.66% | 9 | 130 | 0.00% |
| AFRM231201C00021500 | 2023-11-27 12:11PM EST | 21.50 | 7.70 | 9.90 | 10.20 | 0.00 | - | 9 | 69 | 181.25% |
| AFRM231201C00022000 | 2023-11-28 11:02AM EST | 22.00 | 9.04 | 9.40 | 9.50 | +1.99 | +28.23% | 24 | 136 | 0.00% |
| AFRM231201C00022500 | 2023-11-28 10:59AM EST | 22.50 | 8.35 | 8.90 | 9.10 | +1.35 | +19.29% | 22 | 238 | 186.72% |
| AFRM231201C00023000 | 2023-11-28 12:00PM EST | 23.00 | 8.35 | 8.45 | 8.55 | +2.20 | +35.77% | 114 | 280 | 153.13% |
| AFRM231201C00023500 | 2023-11-27 10:53AM EST | 23.50 | 5.61 | 7.90 | 7.95 | -0.41 | -6.81% | 1 | 176 | 0.00% |
| AFRM231201C00024000 | 2023-11-28 12:30PM EST | 24.00 | 7.50 | 7.35 | 7.45 | +2.34 | +45.35% | 129 | 361 | 0.00% |
| AFRM231201C00024500 | 2023-11-28 11:06AM EST | 24.50 | 6.65 | 6.85 | 7.00 | +2.09 | +45.83% | 11 | 230 | 0.00% |
| AFRM231201C00025000 | 2023-11-28 12:28PM EST | 25.00 | 6.59 | 6.40 | 6.55 | +2.09 | +46.44% | 184 | 849 | 117.19% |
| AFRM231201C00025500 | 2023-11-28 11:56AM EST | 25.50 | 5.92 | 5.95 | 6.10 | +2.32 | +64.44% | 52 | 390 | 93.75% |
| AFRM231201C00026000 | 2023-11-28 11:57AM EST | 26.00 | 5.50 | 5.35 | 5.50 | +1.95 | +54.93% | 180 | 1,608 | 0.00% |
| AFRM231201C00026500 | 2023-11-28 12:30PM EST | 26.50 | 4.99 | 4.90 | 5.00 | +1.84 | +58.41% | 332 | 579 | 0.00% |
| AFRM231201C00027000 | 2023-11-28 12:15PM EST | 27.00 | 4.65 | 4.40 | 4.55 | +1.95 | +72.22% | 345 | 2,248 | 83.59% |
| AFRM231201C00027500 | 2023-11-28 12:42PM EST | 27.50 | 4.12 | 3.95 | 4.05 | +1.82 | +79.13% | 537 | 921 | 75.39% |
| AFRM231201C00028000 | 2023-11-28 12:08PM EST | 28.00 | 3.60 | 3.50 | 3.65 | +1.69 | +88.48% | 470 | 2,950 | 74.22% |
| AFRM231201C00028500 | 2023-11-28 12:25PM EST | 28.50 | 3.04 | 3.00 | 3.10 | +1.43 | +88.82% | 402 | 2,329 | 58.59% |
| AFRM231201C00029000 | 2023-11-28 12:44PM EST | 29.00 | 2.64 | 2.61 | 2.67 | +1.33 | +101.53% | 4,806 | 1,476 | 67.97% |
| AFRM231201C00029500 | 2023-11-28 12:43PM EST | 29.50 | 2.30 | 2.32 | 2.38 | +1.25 | +119.05% | 4,125 | 2,173 | 82.81% |
| AFRM231201C00030000 | 2023-11-28 12:44PM EST | 30.00 | 1.90 | 1.90 | 1.92 | +1.04 | +120.93% | 15,423 | 5,483 | 75.98% |
| AFRM231201C00030500 | 2023-11-28 12:45PM EST | 30.50 | 1.55 | 1.53 | 1.59 | +0.86 | +124.64% | 4,466 | 1,658 | 75.20% |
| AFRM231201C00031000 | 2023-11-28 12:40PM EST | 31.00 | 1.43 | 1.27 | 1.31 | +0.89 | +164.81% | 8,108 | 1,825 | 77.73% |
| AFRM231201C00031500 | 2023-11-28 12:42PM EST | 31.50 | 1.12 | 1.06 | 1.08 | +0.67 | +148.89% | 4,140 | 991 | 80.96% |
| AFRM231201C00032000 | 2023-11-28 12:43PM EST | 32.00 | 0.87 | 0.90 | 0.93 | +0.51 | +141.67% | 5,347 | 1,342 | 86.23% |
| AFRM231201C00032500 | 2023-11-28 12:31PM EST | 32.50 | 0.78 | 0.70 | 0.72 | +0.52 | +200.00% | 915 | 374 | 85.16% |
| AFRM231201C00033000 | 2023-11-28 12:41PM EST | 33.00 | 0.60 | 0.55 | 0.57 | +0.38 | +172.73% | 5,032 | 1,177 | 85.74% |
| AFRM231201C00034000 | 2023-11-28 12:38PM EST | 34.00 | 0.39 | 0.36 | 0.38 | +0.24 | +160.00% | 1,167 | 1,587 | 90.43% |
| AFRM231201C00035000 | 2023-11-28 12:43PM EST | 35.00 | 0.22 | 0.21 | 0.23 | +0.14 | +175.00% | 6,091 | 7,336 | 91.60% |
認沽盤範圍2023年12月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM231201P00007500 | 2023-11-07 3:12PM EST | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 512.50% |
| AFRM231201P00010000 | 2023-11-09 11:22AM EST | 10.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 25 | 667.97% |
| AFRM231201P00012000 | 2023-11-21 9:30AM EST | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 350.00% |
| AFRM231201P00012500 | 2023-11-08 12:03PM EST | 12.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 312.50% |
| AFRM231201P00013000 | 2023-11-09 9:40AM EST | 13.00 | 0.42 | 0.00 | 0.02 | 0.00 | - | 1 | 27 | 325.00% |
| AFRM231201P00013500 | 2023-11-22 11:04AM EST | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 16 | 312.50% |
| AFRM231201P00014000 | 2023-11-09 10:50AM EST | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 29 | 300.00% |
| AFRM231201P00014500 | 2023-11-15 9:50AM EST | 14.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 287.50% |
| AFRM231201P00015000 | 2023-11-15 9:50AM EST | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 104 | 275.00% |
| AFRM231201P00015500 | 2023-11-13 9:51AM EST | 15.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 44 | 262.50% |
| AFRM231201P00016000 | 2023-11-15 10:02AM EST | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 44 | 253.13% |
| AFRM231201P00016500 | 2023-11-17 12:00PM EST | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 322 | 243.75% |
| AFRM231201P00017000 | 2023-11-20 12:41PM EST | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,430 | 231.25% |
| AFRM231201P00017500 | 2023-11-24 11:08AM EST | 17.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 271 | 332 | 406.25% |
| AFRM231201P00018000 | 2023-11-24 11:45AM EST | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 308 | 212.50% |
| AFRM231201P00018500 | 2023-11-27 2:54PM EST | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 63 | 203.13% |
| AFRM231201P00019000 | 2023-11-27 10:18AM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 642 | 181.25% |
| AFRM231201P00019500 | 2023-11-28 10:29AM EST | 19.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 382 | 168.75% |
| AFRM231201P00020000 | 2023-11-28 10:17AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 414 | 162.50% |
| AFRM231201P00020500 | 2023-11-27 9:41AM EST | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 391 | 156.25% |
| AFRM231201P00021000 | 2023-11-27 12:10PM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 285 | 143.75% |
| AFRM231201P00021500 | 2023-11-28 10:11AM EST | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 195 | 137.50% |
| AFRM231201P00022000 | 2023-11-28 11:53AM EST | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 919 | 131.25% |
| AFRM231201P00022500 | 2023-11-28 11:53AM EST | 22.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 515 | 621 | 125.00% |
| AFRM231201P00023000 | 2023-11-28 12:17PM EST | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 538 | 1,524 | 115.63% |
| AFRM231201P00023500 | 2023-11-28 11:59AM EST | 23.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 223 | 497 | 118.75% |
| AFRM231201P00024000 | 2023-11-28 12:42PM EST | 24.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 59 | 1,107 | 100.00% |
| AFRM231201P00024500 | 2023-11-28 11:58AM EST | 24.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 186 | 1,054 | 109.38% |
| AFRM231201P00025000 | 2023-11-28 12:36PM EST | 25.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 956 | 4,415 | 101.56% |
| AFRM231201P00025500 | 2023-11-28 11:12AM EST | 25.50 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 67 | 816 | 96.88% |
| AFRM231201P00026000 | 2023-11-28 12:14PM EST | 26.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 1,303 | 1,626 | 92.97% |
| AFRM231201P00026500 | 2023-11-28 12:18PM EST | 26.50 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 455 | 1,850 | 89.84% |
| AFRM231201P00027000 | 2023-11-28 12:25PM EST | 27.00 | 0.05 | 0.05 | 0.06 | -0.19 | -79.17% | 1,534 | 1,969 | 89.06% |
| AFRM231201P00027500 | 2023-11-28 12:24PM EST | 27.50 | 0.06 | 0.06 | 0.08 | -0.25 | -80.65% | 1,245 | 1,057 | 84.38% |
| AFRM231201P00028000 | 2023-11-28 12:37PM EST | 28.00 | 0.10 | 0.10 | 0.10 | -0.37 | -78.72% | 2,161 | 1,164 | 82.42% |
| AFRM231201P00028500 | 2023-11-28 12:43PM EST | 28.50 | 0.16 | 0.15 | 0.16 | -0.47 | -74.60% | 1,729 | 1,107 | 82.23% |
| AFRM231201P00029000 | 2023-11-28 12:44PM EST | 29.00 | 0.23 | 0.22 | 0.23 | -0.65 | -73.86% | 3,447 | 1,508 | 81.25% |
| AFRM231201P00030000 | 2023-11-28 12:40PM EST | 30.00 | 0.42 | 0.46 | 0.47 | -0.98 | -70.00% | 7,608 | 900 | 82.03% |
| AFRM231201P00033000 | 2023-11-28 12:36PM EST | 33.00 | 2.09 | 2.09 | 2.21 | -2.01 | -49.02% | 33 | 53 | 94.14% |
| AFRM231201P00034000 | 2023-11-28 12:32PM EST | 34.00 | 2.87 | 2.84 | 2.94 | -2.58 | -47.34% | 146 | 11 | 93.36% |
| AFRM231201P00035000 | 2023-11-28 12:43PM EST | 35.00 | 3.70 | 3.75 | 3.80 | -1.91 | -34.05% | 12 | 3 | 99.61% |
