認購期權範圍2026年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM260116C00002500 | 2024-06-24 2:04PM EDT | 2.50 | 31.00 | 23.10 | 26.50 | 0.00 | - | 2 | 8 | 118.56% |
| AFRM260116C00005000 | 2024-07-25 9:30AM EDT | 5.00 | 22.45 | 21.10 | 23.00 | 0.00 | - | 1 | 23 | 121.39% |
| AFRM260116C00007500 | 2024-06-13 2:24PM EDT | 7.50 | 28.10 | 22.30 | 23.35 | 0.00 | - | 6 | 36 | 158.45% |
| AFRM260116C00010000 | 2024-07-24 1:06PM EDT | 10.00 | 18.50 | 18.25 | 19.50 | 0.00 | - | 4 | 59 | 93.46% |
| AFRM260116C00012500 | 2024-07-12 2:58PM EDT | 12.50 | 19.40 | 16.75 | 17.50 | 0.00 | - | 14 | 79 | 88.55% |
| AFRM260116C00015000 | 2024-07-25 12:56PM EDT | 15.00 | 15.30 | 14.25 | 16.30 | 0.00 | - | 4 | 130 | 81.57% |
| AFRM260116C00017500 | 2024-07-26 11:42AM EDT | 17.50 | 14.55 | 13.60 | 14.30 | +1.21 | +9.07% | 35 | 81 | 80.93% |
| AFRM260116C00020000 | 2024-07-26 3:28PM EDT | 20.00 | 12.80 | 12.55 | 13.10 | +0.22 | +1.75% | 36 | 195 | 81.03% |
| AFRM260116C00022500 | 2024-07-25 10:02AM EDT | 22.50 | 11.30 | 11.50 | 11.85 | +0.47 | +4.34% | 1 | 115 | 79.66% |
| AFRM260116C00025000 | 2024-07-25 2:15PM EDT | 25.00 | 10.50 | 9.60 | 10.95 | 0.00 | - | 24 | 259 | 75.32% |
| AFRM260116C00027500 | 2024-07-26 10:17AM EDT | 27.50 | 9.63 | 9.40 | 10.65 | +0.23 | +2.45% | 7 | 99 | 80.32% |
| AFRM260116C00030000 | 2024-07-26 11:37AM EDT | 30.00 | 8.52 | 8.70 | 8.95 | +0.02 | +0.24% | 7 | 410 | 76.49% |
| AFRM260116C00032500 | 2024-07-25 11:24AM EDT | 32.50 | 7.82 | 7.85 | 8.25 | +0.17 | +2.22% | 14 | 167 | 75.66% |
| AFRM260116C00035000 | 2024-07-26 3:29PM EDT | 35.00 | 7.55 | 7.15 | 7.65 | +0.10 | +1.34% | 124 | 564 | 75.33% |
| AFRM260116C00037500 | 2024-07-26 1:33PM EDT | 37.50 | 6.90 | 6.55 | 6.95 | +0.30 | +4.55% | 52 | 200 | 74.55% |
| AFRM260116C00040000 | 2024-07-26 12:17PM EDT | 40.00 | 6.25 | 6.10 | 6.45 | +0.45 | +7.76% | 21 | 638 | 74.71% |
| AFRM260116C00042500 | 2024-07-26 1:59PM EDT | 42.50 | 5.65 | 5.60 | 6.05 | 0.00 | - | 1 | 416 | 74.71% |
| AFRM260116C00045000 | 2024-07-26 2:23PM EDT | 45.00 | 5.32 | 5.20 | 5.80 | +0.02 | +0.38% | 8 | 469 | 75.34% |
| AFRM260116C00047500 | 2024-07-25 1:55PM EDT | 47.50 | 5.40 | 4.75 | 6.25 | 0.00 | - | 102 | 254 | 78.20% |
| AFRM260116C00050000 | 2024-07-26 11:07AM EDT | 50.00 | 4.44 | 4.40 | 4.80 | +0.19 | +4.47% | 11 | 1,123 | 73.88% |
| AFRM260116C00052500 | 2024-07-25 10:10AM EDT | 52.50 | 3.82 | 2.28 | 5.40 | 0.00 | - | 7 | 167 | 70.26% |
| AFRM260116C00055000 | 2024-07-26 12:04PM EDT | 55.00 | 3.95 | 2.48 | 5.10 | +0.30 | +8.22% | 1 | 283 | 72.10% |
| AFRM260116C00057500 | 2024-07-25 11:57AM EDT | 57.50 | 3.61 | 2.68 | 4.35 | 0.00 | - | 2 | 125 | 71.92% |
| AFRM260116C00060000 | 2024-07-25 12:31PM EDT | 60.00 | 3.50 | 3.30 | 4.30 | 0.00 | - | 15 | 462 | 76.25% |
| AFRM260116C00065000 | 2024-07-26 1:28PM EDT | 65.00 | 2.70 | 2.88 | 3.15 | -0.35 | -11.48% | 2 | 160 | 73.19% |
| AFRM260116C00070000 | 2024-07-26 1:23PM EDT | 70.00 | 2.70 | 2.50 | 2.75 | +0.10 | +3.85% | 18 | 490 | 72.85% |
| AFRM260116C00075000 | 2024-07-26 12:23PM EDT | 75.00 | 2.21 | 2.27 | 2.80 | -0.06 | -2.64% | 109 | 1,173 | 74.88% |
認沽盤範圍2026年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM260116P00002500 | 2024-07-26 12:27PM EDT | 2.50 | 0.05 | 0.02 | 0.07 | -0.02 | -28.57% | 60 | 152 | 91.02% |
| AFRM260116P00005000 | 2024-07-24 3:56PM EDT | 5.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 1 | 254 | 80.27% |
| AFRM260116P00007500 | 2024-07-24 3:56PM EDT | 7.50 | 0.55 | 0.44 | 0.65 | 0.00 | - | 1 | 174 | 79.59% |
| AFRM260116P00010000 | 2024-07-16 3:09PM EDT | 10.00 | 1.01 | 0.92 | 1.78 | +0.24 | +31.17% | 2 | 284 | 84.03% |
| AFRM260116P00012500 | 2024-07-25 11:13AM EDT | 12.50 | 1.69 | 1.53 | 1.72 | 0.00 | - | 15 | 517 | 73.00% |
| AFRM260116P00015000 | 2024-07-25 11:12AM EDT | 15.00 | 2.51 | 2.35 | 2.54 | 0.00 | - | 10 | 1,143 | 71.39% |
| AFRM260116P00017500 | 2024-07-25 12:13PM EDT | 17.50 | 3.46 | 1.15 | 3.60 | 0.00 | - | 26 | 446 | 57.45% |
| AFRM260116P00020000 | 2024-07-26 3:38PM EDT | 20.00 | 4.50 | 2.87 | 4.55 | 0.00 | - | 31 | 2,052 | 60.18% |
| AFRM260116P00022500 | 2024-07-25 10:43AM EDT | 22.50 | 5.73 | 4.75 | 5.85 | 0.00 | - | 11 | 407 | 63.01% |
| AFRM260116P00025000 | 2024-07-26 1:11PM EDT | 25.00 | 7.10 | 7.00 | 7.10 | -0.26 | -3.53% | 20 | 1,491 | 65.54% |
| AFRM260116P00027500 | 2024-07-25 3:34PM EDT | 27.50 | 8.73 | 8.45 | 8.70 | 0.00 | - | 5 | 374 | 64.94% |
| AFRM260116P00030000 | 2024-07-25 9:57AM EDT | 30.00 | 10.35 | 8.85 | 10.25 | 0.00 | - | 10 | 577 | 59.25% |
| AFRM260116P00032500 | 2024-07-24 12:29PM EDT | 32.50 | 11.34 | 10.95 | 11.95 | 0.00 | - | 16 | 103 | 60.18% |
| AFRM260116P00035000 | 2024-07-25 10:09AM EDT | 35.00 | 14.10 | 13.15 | 13.65 | 0.00 | - | 1 | 149 | 60.82% |
| AFRM260116P00037500 | 2024-07-26 12:17PM EDT | 37.50 | 15.40 | 13.45 | 15.50 | +0.52 | +3.49% | 20 | 54 | 54.16% |
| AFRM260116P00040000 | 2024-07-24 9:53AM EDT | 40.00 | 16.55 | 16.05 | 18.10 | 0.00 | - | 4 | 74 | 58.69% |
| AFRM260116P00042500 | 2024-07-22 10:03AM EDT | 42.50 | 17.75 | 17.30 | 19.35 | 0.00 | - | 1 | 9 | 52.10% |
| AFRM260116P00045000 | 2024-07-18 1:55PM EDT | 45.00 | 18.75 | 21.00 | 21.85 | 0.00 | - | 40 | 52 | 60.00% |
| AFRM260116P00047500 | 2024-03-14 2:58PM EDT | 47.50 | 23.12 | 23.05 | 23.35 | 0.00 | - | 1 | 3 | 56.79% |
| AFRM260116P00050000 | 2024-07-15 10:20AM EDT | 50.00 | 22.64 | 25.15 | 26.65 | 0.00 | - | 1 | 146 | 61.01% |
| AFRM260116P00052500 | 2024-05-22 2:49PM EDT | 52.50 | 26.40 | 24.90 | 26.25 | 0.00 | - | 1 | 2 | 41.90% |
| AFRM260116P00055000 | 2024-06-13 12:12PM EDT | 55.00 | 26.10 | 27.50 | 29.00 | 0.00 | - | 3 | 43 | 46.97% |
| AFRM260116P00057500 | 2024-02-22 3:15PM EDT | 57.50 | 28.43 | 28.30 | 29.75 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM260116P00060000 | 2024-07-16 2:47PM EDT | 60.00 | 29.75 | 32.85 | 34.45 | 0.00 | - | 2 | 21 | 55.76% |
| AFRM260116P00065000 | 2024-07-16 2:47PM EDT | 65.00 | 34.00 | 38.10 | 39.60 | 0.00 | - | 2 | 22 | 51.83% |
| AFRM260116P00070000 | 2024-07-26 9:40AM EDT | 70.00 | 43.45 | 42.70 | 43.70 | -0.55 | -1.25% | 3 | 263 | 52.54% |
| AFRM260116P00075000 | 2024-07-15 2:41PM EDT | 75.00 | 43.70 | 47.50 | 48.35 | 0.00 | - | 2 | 153 | 48.93% |
