認購期權範圍2022年10月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM221007C00014000 | 2022-09-30 10:32AM EDT | 14.00 | 5.65 | 4.75 | 4.90 | -0.45 | -7.38% | 1 | 200 | 130.47% |
| AFRM221007C00015000 | 2022-09-30 3:51PM EDT | 15.00 | 3.92 | 3.80 | 3.95 | +0.08 | +2.08% | 9 | 222 | 120.31% |
| AFRM221007C00017000 | 2022-09-30 3:22PM EDT | 17.00 | 2.32 | 2.19 | 2.24 | -0.02 | -0.85% | 29 | 63 | 113.87% |
| AFRM221007C00017500 | 2022-09-30 2:39PM EDT | 17.50 | 2.08 | 1.83 | 1.89 | +0.10 | +5.05% | 79 | 47 | 111.91% |
| AFRM221007C00018000 | 2022-09-30 3:58PM EDT | 18.00 | 1.54 | 1.51 | 1.57 | -0.33 | -17.65% | 76 | 71 | 110.35% |
| AFRM221007C00018500 | 2022-09-30 3:59PM EDT | 18.50 | 1.25 | 1.24 | 1.28 | -0.31 | -19.87% | 171 | 178 | 109.38% |
| AFRM221007C00019000 | 2022-09-30 3:58PM EDT | 19.00 | 1.00 | 0.99 | 1.01 | -0.30 | -23.08% | 1,210 | 316 | 107.03% |
| AFRM221007C00019500 | 2022-09-30 3:46PM EDT | 19.50 | 0.80 | 0.77 | 0.80 | -0.29 | -26.61% | 867 | 387 | 105.66% |
| AFRM221007C00020000 | 2022-09-30 3:57PM EDT | 20.00 | 0.59 | 0.59 | 0.61 | -0.26 | -30.59% | 998 | 434 | 103.91% |
| AFRM221007C00020500 | 2022-09-30 3:52PM EDT | 20.50 | 0.45 | 0.44 | 0.47 | -0.19 | -29.69% | 160 | 186 | 103.13% |
| AFRM221007C00021000 | 2022-09-30 3:57PM EDT | 21.00 | 0.33 | 0.32 | 0.35 | -0.20 | -37.74% | 218 | 680 | 101.76% |
| AFRM221007C00021500 | 2022-09-30 3:59PM EDT | 21.50 | 0.25 | 0.23 | 0.26 | -0.14 | -35.90% | 192 | 274 | 100.98% |
| AFRM221007C00022000 | 2022-09-30 3:39PM EDT | 22.00 | 0.19 | 0.18 | 0.20 | -0.13 | -40.62% | 236 | 341 | 102.73% |
| AFRM221007C00022500 | 2022-09-30 3:26PM EDT | 22.50 | 0.13 | 0.12 | 0.14 | -0.09 | -40.91% | 161 | 355 | 100.78% |
| AFRM221007C00023000 | 2022-09-30 3:41PM EDT | 23.00 | 0.11 | 0.09 | 0.11 | -0.08 | -42.11% | 161 | 738 | 102.34% |
| AFRM221007C00023500 | 2022-09-30 3:34PM EDT | 23.50 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 13 | 272 | 103.91% |
| AFRM221007C00024000 | 2022-09-30 3:07PM EDT | 24.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 42 | 420 | 107.81% |
| AFRM221007C00024500 | 2022-09-30 11:45AM EDT | 24.50 | 0.07 | 0.04 | 0.08 | -0.02 | -22.22% | 24 | 357 | 112.89% |
| AFRM221007C00025000 | 2022-09-30 3:03PM EDT | 25.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 127 | 559 | 110.94% |
| AFRM221007C00025500 | 2022-09-30 12:00PM EDT | 25.50 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 18 | 158 | 114.06% |
| AFRM221007C00026000 | 2022-09-30 3:36PM EDT | 26.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 45 | 197 | 114.06% |
| AFRM221007C00026500 | 2022-09-29 1:09PM EDT | 26.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 155 | 120.31% |
| AFRM221007C00027000 | 2022-09-30 12:40PM EDT | 27.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 7 | 150 | 121.88% |
| AFRM221007C00027500 | 2022-09-30 12:35PM EDT | 27.50 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 5 | 60 | 126.56% |
| AFRM221007C00028000 | 2022-09-30 3:16PM EDT | 28.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 13 | 63 | 131.25% |
| AFRM221007C00028500 | 2022-09-30 2:43PM EDT | 28.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 38 | 157 | 140.63% |
| AFRM221007C00029000 | 2022-09-30 12:40PM EDT | 29.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 61 | 39 | 140.63% |
| AFRM221007C00029500 | 2022-09-29 1:01PM EDT | 29.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 26 | 150.00% |
| AFRM221007C00030000 | 2022-09-29 3:50PM EDT | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 44 | 232 | 150.00% |
| AFRM221007C00030500 | 2022-09-30 11:56AM EDT | 30.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 63 | 162.50% |
| AFRM221007C00031000 | 2022-09-30 2:37PM EDT | 31.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 10 | 138 | 159.38% |
| AFRM221007C00031500 | 2022-09-19 11:37AM EDT | 31.50 | 0.14 | 0.00 | 0.02 | 0.00 | - | 3 | 28 | 150.00% |
| AFRM221007C00032000 | 2022-09-28 12:49PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 60 | 153.13% |
| AFRM221007C00032500 | 2022-09-28 1:43PM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 143.75% |
| AFRM221007C00033000 | 2022-09-28 11:22AM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 38 | 162.50% |
| AFRM221007C00033500 | 2022-09-30 9:59AM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 39 | 165.63% |
| AFRM221007C00034000 | 2022-09-30 11:44AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 24 | 168.75% |
| AFRM221007C00034500 | 2022-09-29 11:01AM EDT | 34.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 19 | 187.50% |
| AFRM221007C00035000 | 2022-09-29 9:41AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 106 | 184.38% |
| AFRM221007C00035500 | 2022-09-29 1:00PM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 22 | 178.13% |
| AFRM221007C00036000 | 2022-09-29 11:11AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 43 | 181.25% |
| AFRM221007C00037000 | 2022-09-28 3:31PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 48 | 196.88% |
| AFRM221007C00038000 | 2022-09-28 12:17PM EDT | 38.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 51 | 210.94% |
| AFRM221007C00039000 | 2022-09-28 10:27AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 209.38% |
| AFRM221007C00040000 | 2022-09-28 10:28AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 229.69% |
| AFRM221007C00042000 | 2022-09-26 3:38PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 228.13% |
| AFRM221007C00045000 | 2022-09-15 1:03PM EDT | 45.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 6 | 243.75% |
認沽盤範圍2022年10月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM221007P00013000 | 2022-09-30 3:14PM EDT | 13.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 98 | 298 | 132.81% |
| AFRM221007P00014000 | 2022-09-30 3:55PM EDT | 14.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 24 | 58 | 123.44% |
| AFRM221007P00015000 | 2022-09-30 3:58PM EDT | 15.00 | 0.11 | 0.11 | 0.12 | -0.09 | -45.00% | 157 | 497 | 120.31% |
| AFRM221007P00016000 | 2022-09-30 3:59PM EDT | 16.00 | 0.24 | 0.22 | 0.24 | -0.08 | -25.00% | 234 | 811 | 115.04% |
| AFRM221007P00017000 | 2022-09-30 3:56PM EDT | 17.00 | 0.44 | 0.43 | 0.45 | -0.17 | -27.87% | 321 | 623 | 111.91% |
| AFRM221007P00017500 | 2022-09-30 3:57PM EDT | 17.50 | 0.59 | 0.58 | 0.61 | -0.09 | -13.24% | 397 | 237 | 111.33% |
| AFRM221007P00018000 | 2022-09-30 3:59PM EDT | 18.00 | 0.77 | 0.75 | 0.79 | -0.04 | -4.94% | 305 | 825 | 109.38% |
| AFRM221007P00018500 | 2022-09-30 3:57PM EDT | 18.50 | 0.98 | 0.97 | 1.00 | -0.10 | -9.26% | 217 | 221 | 108.01% |
| AFRM221007P00019000 | 2022-09-30 3:52PM EDT | 19.00 | 1.23 | 1.22 | 1.25 | -0.05 | -3.91% | 1,162 | 502 | 106.64% |
| AFRM221007P00019500 | 2022-09-30 3:49PM EDT | 19.50 | 1.47 | 1.48 | 1.53 | -0.08 | -5.16% | 334 | 285 | 103.71% |
| AFRM221007P00020000 | 2022-09-30 3:53PM EDT | 20.00 | 1.79 | 1.80 | 1.85 | -0.08 | -4.28% | 152 | 510 | 102.34% |
| AFRM221007P00020500 | 2022-09-30 3:27PM EDT | 20.50 | 2.12 | 2.15 | 2.20 | -0.05 | -2.30% | 104 | 78 | 100.78% |
| AFRM221007P00021000 | 2022-09-30 3:46PM EDT | 21.00 | 2.52 | 2.53 | 2.58 | +0.01 | +0.40% | 59 | 95 | 99.22% |
| AFRM221007P00021500 | 2022-09-30 3:25PM EDT | 21.50 | 2.83 | 2.92 | 3.05 | -0.13 | -4.39% | 97 | 456 | 100.98% |
| AFRM221007P00022000 | 2022-09-30 3:40PM EDT | 22.00 | 3.37 | 3.35 | 3.45 | +0.02 | +0.60% | 23 | 439 | 97.66% |
| AFRM221007P00022500 | 2022-09-30 10:38AM EDT | 22.50 | 3.50 | 3.80 | 3.95 | -0.15 | -4.11% | 11 | 83 | 101.95% |
| AFRM221007P00023000 | 2022-09-30 3:26PM EDT | 23.00 | 4.24 | 4.25 | 4.40 | +0.10 | +2.42% | 10 | 87 | 98.83% |
| AFRM221007P00023500 | 2022-09-28 11:35AM EDT | 23.50 | 3.65 | 4.75 | 4.85 | 0.00 | - | 1 | 9 | 99.22% |
| AFRM221007P00024000 | 2022-09-30 11:57AM EDT | 24.00 | 4.78 | 5.20 | 5.40 | +0.74 | +18.32% | 1 | 94 | 106.25% |
| AFRM221007P00024500 | 2022-09-28 3:59PM EDT | 24.50 | 4.05 | 5.70 | 5.85 | 0.00 | - | 1 | 28 | 102.34% |
| AFRM221007P00025000 | 2022-09-30 2:01PM EDT | 25.00 | 6.10 | 6.20 | 6.35 | +0.13 | +2.18% | 11 | 86 | 108.59% |
| AFRM221007P00025500 | 2022-09-29 9:40AM EDT | 25.50 | 6.20 | 6.65 | 6.90 | 0.00 | - | 1 | 11 | 114.84% |
| AFRM221007P00026000 | 2022-09-28 3:57PM EDT | 26.00 | 5.35 | 7.20 | 7.35 | 0.00 | - | 6 | 63 | 120.31% |
| AFRM221007P00026500 | 2022-09-30 1:45PM EDT | 26.50 | 7.53 | 7.70 | 7.85 | +0.83 | +12.39% | 3 | 63 | 126.56% |
| AFRM221007P00027000 | 2022-09-28 10:24AM EDT | 27.00 | 6.80 | 8.20 | 8.30 | 0.00 | - | 7 | 69 | 109.38% |
| AFRM221007P00027500 | 2022-09-30 3:51PM EDT | 27.50 | 8.71 | 8.60 | 8.95 | +1.41 | +19.32% | 2 | 37 | 137.50% |
| AFRM221007P00028000 | 2022-09-29 1:14PM EDT | 28.00 | 8.72 | 9.10 | 9.40 | -0.33 | -3.65% | 1 | 6 | 118.75% |
| AFRM221007P00028500 | 2022-09-16 9:37AM EDT | 28.50 | 5.80 | 9.55 | 9.95 | 0.00 | - | 6 | 6 | 125.00% |
| AFRM221007P00029000 | 2022-09-30 11:23AM EDT | 29.00 | 9.43 | 10.20 | 10.30 | +2.95 | +45.52% | 100 | 122 | 128.13% |
| AFRM221007P00029500 | 2022-09-29 3:21PM EDT | 29.50 | 10.74 | 10.55 | 10.90 | 0.00 | - | 2 | 9 | 206.25% |
| AFRM221007P00030000 | 2022-09-28 10:28AM EDT | 30.00 | 9.62 | 11.10 | 11.40 | 0.00 | - | 1 | 21 | 137.50% |
| AFRM221007P00030500 | 2022-09-28 10:06AM EDT | 30.50 | 10.65 | 11.55 | 11.95 | 0.00 | - | 10 | 24 | 140.63% |
| AFRM221007P00031000 | 2022-09-30 2:55PM EDT | 31.00 | 12.08 | 12.05 | 12.45 | +1.19 | +10.93% | 1 | 12 | 146.88% |
| AFRM221007P00031500 | 2022-09-20 1:23PM EDT | 31.50 | 9.10 | 12.65 | 12.90 | 0.00 | - | 1 | 1 | 175.78% |
| AFRM221007P00032000 | 2022-09-30 1:19PM EDT | 32.00 | 12.95 | 13.05 | 13.45 | +1.22 | +10.40% | 4 | 12 | 153.13% |
| AFRM221007P00032500 | 2022-09-12 2:25PM EDT | 32.50 | 6.95 | 13.60 | 13.90 | 0.00 | - | 3 | 4 | 156.25% |
| AFRM221007P00033000 | 2022-09-13 9:38AM EDT | 33.00 | 8.86 | 14.05 | 14.45 | 0.00 | - | 5 | 5 | 162.50% |
| AFRM221007P00033500 | 2022-08-29 3:20PM EDT | 33.50 | 10.03 | 12.60 | 12.80 | 0.00 | - | 1 | 6 | 0.00% |
| AFRM221007P00034000 | 2022-09-21 12:24PM EDT | 34.00 | 11.42 | 15.05 | 15.45 | 0.00 | - | 1 | 0 | 168.75% |
| AFRM221007P00034500 | 2022-09-02 1:07PM EDT | 34.50 | 12.30 | 15.55 | 15.95 | 0.00 | - | 2 | 0 | 171.88% |
| AFRM221007P00035000 | 2022-09-16 3:08PM EDT | 35.00 | 12.67 | 16.05 | 16.45 | 0.00 | - | 11 | 5 | 175.00% |
| AFRM221007P00036000 | 2022-09-15 3:57PM EDT | 36.00 | 12.17 | 17.10 | 17.45 | 0.00 | - | 1 | 0 | 212.50% |
| AFRM221007P00038000 | 2022-09-26 1:14PM EDT | 38.00 | 18.95 | 19.10 | 19.40 | 0.00 | - | 3 | 0 | 193.75% |
