認購期權範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240816C00015000 | 2024-07-17 2:41PM EDT | 15.00 | 17.80 | 11.95 | 12.30 | 0.00 | - | 1 | 5 | 110.94% |
| AFRM240816C00017500 | 2024-07-26 11:11AM EDT | 17.50 | 9.30 | 9.45 | 9.85 | +0.05 | +0.54% | 2 | 17 | 94.53% |
| AFRM240816C00020000 | 2024-07-24 11:56AM EDT | 20.00 | 7.80 | 7.00 | 8.05 | 0.00 | - | 7 | 40 | 114.06% |
| AFRM240816C00022500 | 2024-07-25 12:35PM EDT | 22.50 | 4.95 | 4.90 | 5.95 | 0.00 | - | 10 | 161 | 104.79% |
| AFRM240816C00023000 | 2024-07-26 11:21AM EDT | 23.00 | 4.10 | 4.40 | 5.45 | +0.50 | +13.89% | 6 | 9 | 97.27% |
| AFRM240816C00024000 | 2024-07-26 12:24PM EDT | 24.00 | 3.55 | 2.70 | 4.65 | -0.10 | -2.74% | 6 | - | 69.34% |
| AFRM240816C00025000 | 2024-07-26 3:42PM EDT | 25.00 | 2.94 | 2.95 | 3.05 | +0.30 | +11.36% | 213 | 1,393 | 70.51% |
| AFRM240816C00026000 | 2024-07-26 2:47PM EDT | 26.00 | 2.28 | 2.34 | 2.39 | +0.26 | +12.87% | 20 | 69 | 69.39% |
| AFRM240816C00027000 | 2024-07-26 3:43PM EDT | 27.00 | 1.76 | 1.80 | 1.83 | +0.12 | +7.32% | 152 | 1,142 | 68.26% |
| AFRM240816C00027500 | 2024-07-26 3:42PM EDT | 27.50 | 1.54 | 1.57 | 1.60 | +0.18 | +13.24% | 39 | 1,408 | 68.16% |
| AFRM240816C00028000 | 2024-07-26 3:41PM EDT | 28.00 | 1.33 | 1.36 | 1.40 | +0.08 | +6.40% | 233 | 205 | 68.16% |
| AFRM240816C00029000 | 2024-07-26 3:39PM EDT | 29.00 | 1.00 | 1.02 | 1.10 | +0.07 | +7.53% | 262 | 112 | 69.34% |
| AFRM240816C00030000 | 2024-07-26 3:59PM EDT | 30.00 | 0.78 | 0.75 | 0.80 | +0.12 | +18.18% | 267 | 3,853 | 68.95% |
| AFRM240816C00031000 | 2024-07-26 3:50PM EDT | 31.00 | 0.54 | 0.55 | 0.59 | +0.04 | +8.00% | 151 | 545 | 69.34% |
| AFRM240816C00032000 | 2024-07-26 12:55PM EDT | 32.00 | 0.41 | 0.40 | 0.45 | +0.04 | +10.81% | 4 | 300 | 70.31% |
| AFRM240816C00032500 | 2024-07-26 3:20PM EDT | 32.50 | 0.36 | 0.35 | 0.48 | +0.05 | +16.13% | 34 | 3,367 | 73.83% |
| AFRM240816C00033000 | 2024-07-26 11:59AM EDT | 33.00 | 0.30 | 0.30 | 0.34 | -0.01 | -3.23% | 4 | 614 | 71.58% |
| AFRM240816C00034000 | 2024-07-26 3:15PM EDT | 34.00 | 0.24 | 0.22 | 0.26 | +0.01 | +4.35% | 121 | 629 | 72.66% |
| AFRM240816C00035000 | 2024-07-26 3:59PM EDT | 35.00 | 0.18 | 0.16 | 0.20 | +0.01 | +5.88% | 706 | 6,791 | 73.83% |
| AFRM240816C00036000 | 2024-07-25 11:13AM EDT | 36.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 10 | 26 | 75.98% |
| AFRM240816C00037000 | 2024-07-25 12:45PM EDT | 37.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 10 | 10 | 76.95% |
| AFRM240816C00037500 | 2024-07-26 9:44AM EDT | 37.50 | 0.10 | 0.10 | 0.18 | +0.01 | +11.11% | 21 | 2,891 | 83.40% |
| AFRM240816C00040000 | 2024-07-26 3:37PM EDT | 40.00 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 36 | 4,302 | 84.77% |
| AFRM240816C00042500 | 2024-07-26 3:43PM EDT | 42.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 71 | 2,317 | 87.50% |
| AFRM240816C00045000 | 2024-07-26 10:40AM EDT | 45.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 8 | 3,033 | 92.97% |
| AFRM240816C00047500 | 2024-07-25 1:07PM EDT | 47.50 | 0.04 | 0.01 | 0.11 | 0.00 | - | 15 | 867 | 110.94% |
| AFRM240816C00050000 | 2024-07-26 2:35PM EDT | 50.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 7 | 2,914 | 108.59% |
| AFRM240816C00052500 | 2024-07-17 9:51AM EDT | 52.50 | 0.13 | 0.00 | 0.18 | 0.00 | - | 1 | 625 | 134.77% |
| AFRM240816C00055000 | 2024-07-08 2:26PM EDT | 55.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 2 | 528 | 155.08% |
| AFRM240816C00057500 | 2024-07-01 2:54PM EDT | 57.50 | 0.03 | 0.01 | 0.51 | 0.00 | - | 5 | 132 | 177.93% |
| AFRM240816C00060000 | 2024-07-18 3:04PM EDT | 60.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 244 | 142.19% |
| AFRM240816C00065000 | 2024-07-17 3:35PM EDT | 65.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 20 | 1,335 | 182.81% |
| AFRM240816C00070000 | 2024-07-23 3:24PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 510 | 145.31% |
| AFRM240816C00075000 | 2024-07-22 11:23AM EDT | 75.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 31 | 3,729 | 159.38% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240816P00015000 | 2024-06-24 3:01PM EDT | 15.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 68 | 123.44% |
| AFRM240816P00017000 | 2024-07-26 12:40PM EDT | 17.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | - | 89.84% |
| AFRM240816P00017500 | 2024-07-26 3:30PM EDT | 17.50 | 0.05 | 0.02 | 0.14 | +0.01 | +25.00% | 20 | 305 | 102.34% |
| AFRM240816P00019000 | 2024-07-24 3:04PM EDT | 19.00 | 0.06 | 0.05 | 0.17 | 0.00 | - | 3 | 3 | 91.41% |
| AFRM240816P00020000 | 2024-07-26 11:53AM EDT | 20.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 14 | 2,335 | 79.69% |
| AFRM240816P00022000 | 2024-07-25 12:13PM EDT | 22.00 | 0.27 | 0.21 | 0.26 | +0.03 | +12.50% | 1 | 556 | 72.27% |
| AFRM240816P00022500 | 2024-07-26 2:37PM EDT | 22.50 | 0.31 | 0.28 | 0.32 | +0.01 | +3.33% | 452 | 1,697 | 71.58% |
| AFRM240816P00023000 | 2024-07-26 12:58PM EDT | 23.00 | 0.39 | 0.35 | 0.39 | +0.04 | +11.43% | 8 | 56 | 70.41% |
| AFRM240816P00024000 | 2024-07-26 3:43PM EDT | 24.00 | 0.58 | 0.53 | 0.58 | -0.12 | -17.14% | 30 | 245 | 68.26% |
| AFRM240816P00025000 | 2024-07-26 3:49PM EDT | 25.00 | 0.85 | 0.80 | 0.84 | -0.20 | -19.05% | 64 | 4,741 | 66.80% |
| AFRM240816P00026000 | 2024-07-26 1:02PM EDT | 26.00 | 1.24 | 1.15 | 1.19 | -0.13 | -9.49% | 142 | 369 | 65.53% |
| AFRM240816P00027000 | 2024-07-26 3:31PM EDT | 27.00 | 1.69 | 1.60 | 1.64 | -0.29 | -14.65% | 251 | 328 | 64.55% |
| AFRM240816P00027500 | 2024-07-26 3:55PM EDT | 27.50 | 1.87 | 1.84 | 1.92 | -0.34 | -15.38% | 96 | 2,138 | 64.06% |
| AFRM240816P00028000 | 2024-07-26 12:10PM EDT | 28.00 | 2.49 | 2.08 | 2.19 | +0.26 | +11.66% | 4 | 144 | 62.50% |
| AFRM240816P00029000 | 2024-07-26 12:41PM EDT | 29.00 | 2.97 | 1.88 | 3.30 | +0.09 | +3.12% | 4 | 305 | 53.91% |
| AFRM240816P00030000 | 2024-07-26 3:55PM EDT | 30.00 | 3.65 | 3.55 | 3.65 | -0.41 | -10.10% | 63 | 3,939 | 65.63% |
| AFRM240816P00031000 | 2024-07-26 1:38PM EDT | 31.00 | 4.50 | 4.05 | 4.45 | -0.36 | -7.41% | 1 | 39 | 57.62% |
| AFRM240816P00032000 | 2024-07-24 3:54PM EDT | 32.00 | 5.29 | 5.10 | 5.35 | -0.50 | -8.64% | 3 | 2 | 64.26% |
| AFRM240816P00032500 | 2024-07-26 3:20PM EDT | 32.50 | 5.80 | 4.80 | 5.75 | -0.09 | -1.53% | 82 | 1,992 | 69.82% |
| AFRM240816P00033000 | 2024-07-26 2:11PM EDT | 33.00 | 6.20 | 5.45 | 6.25 | -0.54 | -8.01% | 1 | 6 | 73.63% |
| AFRM240816P00034000 | 2024-07-26 2:35PM EDT | 34.00 | 7.21 | 7.00 | 7.25 | -0.23 | -3.09% | 2 | - | 71.48% |
| AFRM240816P00035000 | 2024-07-25 11:38AM EDT | 35.00 | 8.26 | 7.90 | 8.15 | -0.44 | -5.06% | 5 | 908 | 67.97% |
| AFRM240816P00036000 | 2024-07-22 11:04AM EDT | 36.00 | 9.00 | 8.85 | 9.15 | +2.55 | +39.53% | 10 | 3 | 70.31% |
| AFRM240816P00037000 | 2024-07-25 10:00AM EDT | 37.00 | 10.80 | 9.00 | 10.15 | 0.00 | - | - | - | 92.19% |
| AFRM240816P00037500 | 2024-07-26 9:30AM EDT | 37.50 | 10.50 | 8.65 | 12.00 | -0.50 | -4.55% | 17 | 1,088 | 172.17% |
| AFRM240816P00038000 | 2024-07-25 9:59AM EDT | 38.00 | 11.59 | 9.15 | 11.10 | 0.00 | - | - | - | 92.77% |
| AFRM240816P00040000 | 2024-07-24 2:55PM EDT | 40.00 | 13.33 | 11.30 | 13.15 | 0.00 | - | 2 | 49 | 108.40% |
| AFRM240816P00042500 | 2024-07-25 2:53PM EDT | 42.50 | 16.00 | 15.15 | 15.80 | 0.00 | - | 1 | 2 | 96.09% |
| AFRM240816P00045000 | 2024-07-15 1:13PM EDT | 45.00 | 13.10 | 15.85 | 19.10 | 0.00 | - | 2 | 4 | 198.54% |
| AFRM240816P00047500 | 2024-07-24 12:08PM EDT | 47.50 | 19.95 | 19.90 | 20.65 | 0.00 | - | 1 | 0 | 141.99% |
| AFRM240816P00050000 | 2024-07-15 9:44AM EDT | 50.00 | 20.05 | 22.25 | 23.75 | 0.00 | - | 5 | 26 | 128.91% |
| AFRM240816P00052500 | 2024-07-19 10:55AM EDT | 52.50 | 22.40 | 25.05 | 26.00 | 0.00 | - | 6 | 0 | 141.80% |
| AFRM240816P00055000 | 2024-07-19 10:55AM EDT | 55.00 | 24.90 | 27.45 | 28.50 | 0.00 | - | 1 | 0 | 138.28% |
| AFRM240816P00057500 | 2024-02-15 2:40PM EDT | 57.50 | 19.95 | 24.50 | 25.75 | 0.00 | - | 1 | 34 | 0.00% |
| AFRM240816P00060000 | 2024-05-22 2:42PM EDT | 60.00 | 29.61 | 28.35 | 31.65 | 0.00 | - | 63 | 0 | 0.00% |
| AFRM240816P00065000 | 2023-12-27 11:18AM EDT | 65.00 | 22.55 | 26.25 | 27.20 | 0.00 | - | - | 2 | 0.00% |
| AFRM240816P00070000 | 2024-02-09 10:31AM EDT | 70.00 | 27.05 | 31.60 | 33.60 | 0.00 | - | 30 | 11 | 0.00% |
| AFRM240816P00075000 | 2024-05-08 3:15PM EDT | 75.00 | 45.05 | 44.15 | 45.55 | 0.00 | - | 20 | 0 | 0.00% |
