認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240510C00021000 | 2024-04-19 9:41AM EDT | 21.00 | 10.54 | 10.90 | 11.15 | 0.00 | - | 1 | 1 | 155.47% |
| AFRM240510C00022000 | 2024-04-23 10:03AM EDT | 22.00 | 11.53 | 9.55 | 10.25 | 0.00 | - | 3 | 4 | 100.00% |
| AFRM240510C00023000 | 2024-04-23 10:03AM EDT | 23.00 | 10.45 | 9.10 | 10.10 | 0.00 | - | 2 | 3 | 196.29% |
| AFRM240510C00024000 | 2024-04-30 3:15PM EDT | 24.00 | 8.45 | 8.25 | 8.85 | -1.05 | -11.05% | 2 | 10 | 173.24% |
| AFRM240510C00025000 | 2024-04-30 2:39PM EDT | 25.00 | 7.80 | 7.45 | 7.60 | -0.95 | -10.86% | 4 | 8 | 153.52% |
| AFRM240510C00027000 | 2024-04-30 1:15PM EDT | 27.00 | 6.10 | 5.90 | 6.05 | -1.00 | -14.08% | 30 | 11 | 150.20% |
| AFRM240510C00028000 | 2024-04-23 10:03AM EDT | 28.00 | 6.55 | 5.20 | 5.35 | 0.00 | - | 1 | 3 | 149.12% |
| AFRM240510C00028500 | 2024-04-30 2:28PM EDT | 28.50 | 5.05 | 4.85 | 5.00 | -0.05 | -0.98% | 5 | 3 | 147.46% |
| AFRM240510C00029000 | 2024-04-30 9:50AM EDT | 29.00 | 5.30 | 4.55 | 4.70 | +0.85 | +19.10% | 50 | 5 | 147.95% |
| AFRM240510C00030000 | 2024-04-30 2:58PM EDT | 30.00 | 4.11 | 3.95 | 4.10 | -0.80 | -16.29% | 103 | 38 | 146.78% |
| AFRM240510C00030500 | 2024-04-29 11:32AM EDT | 30.50 | 4.70 | 3.70 | 3.85 | 0.00 | - | 1 | 7 | 147.75% |
| AFRM240510C00031000 | 2024-04-30 3:30PM EDT | 31.00 | 3.48 | 3.45 | 3.55 | -0.72 | -17.14% | 15 | 39 | 146.78% |
| AFRM240510C00031500 | 2024-04-30 3:59PM EDT | 31.50 | 3.20 | 3.20 | 3.30 | -1.00 | -23.81% | 8 | 15 | 146.39% |
| AFRM240510C00032000 | 2024-04-30 3:55PM EDT | 32.00 | 3.10 | 3.00 | 3.10 | -0.85 | -21.52% | 67 | 576 | 147.85% |
| AFRM240510C00032500 | 2024-04-30 3:17PM EDT | 32.50 | 2.75 | 2.79 | 2.84 | -0.95 | -25.68% | 158 | 98 | 146.88% |
| AFRM240510C00033000 | 2024-04-30 3:40PM EDT | 33.00 | 2.60 | 2.58 | 2.63 | -0.85 | -24.64% | 173 | 290 | 146.68% |
| AFRM240510C00033500 | 2024-04-30 3:56PM EDT | 33.50 | 2.37 | 2.38 | 2.45 | -0.83 | -25.94% | 74 | 80 | 146.78% |
| AFRM240510C00034000 | 2024-04-30 3:56PM EDT | 34.00 | 2.22 | 2.19 | 2.27 | -0.66 | -22.92% | 77 | 689 | 146.48% |
| AFRM240510C00034500 | 2024-04-30 3:58PM EDT | 34.50 | 2.07 | 2.04 | 2.09 | -0.69 | -25.00% | 9 | 268 | 146.68% |
| AFRM240510C00035000 | 2024-04-30 3:14PM EDT | 35.00 | 1.90 | 1.88 | 1.93 | -0.59 | -23.69% | 64 | 302 | 146.68% |
| AFRM240510C00035500 | 2024-04-30 3:58PM EDT | 35.50 | 1.75 | 1.72 | 1.77 | -0.56 | -24.24% | 5 | 62 | 146.09% |
| AFRM240510C00036000 | 2024-04-30 3:25PM EDT | 36.00 | 1.59 | 1.60 | 1.64 | -0.46 | -22.44% | 104 | 853 | 146.68% |
| AFRM240510C00036500 | 2024-04-30 3:56PM EDT | 36.50 | 1.46 | 1.47 | 1.52 | -0.51 | -25.89% | 10 | 460 | 146.88% |
| AFRM240510C00037000 | 2024-04-30 3:56PM EDT | 37.00 | 1.34 | 1.35 | 1.39 | -0.52 | -27.96% | 56 | 406 | 146.68% |
| AFRM240510C00037500 | 2024-04-30 1:37PM EDT | 37.50 | 1.37 | 1.24 | 1.27 | -0.37 | -21.26% | 10 | 348 | 146.48% |
| AFRM240510C00038000 | 2024-04-30 3:17PM EDT | 38.00 | 1.13 | 1.14 | 1.17 | -0.45 | -28.48% | 7 | 244 | 146.68% |
| AFRM240510C00039000 | 2024-04-30 1:22PM EDT | 39.00 | 1.08 | 0.96 | 0.99 | -0.32 | -22.86% | 12 | 354 | 146.88% |
| AFRM240510C00040000 | 2024-04-30 3:50PM EDT | 40.00 | 0.78 | 0.81 | 0.84 | -0.40 | -33.90% | 36 | 717 | 147.46% |
| AFRM240510C00041000 | 2024-04-30 3:50PM EDT | 41.00 | 0.67 | 0.68 | 0.71 | -0.29 | -30.21% | 43 | 218 | 147.85% |
| AFRM240510C00042000 | 2024-04-30 3:01PM EDT | 42.00 | 0.58 | 0.57 | 0.62 | -0.21 | -26.58% | 19 | 164 | 149.02% |
| AFRM240510C00043000 | 2024-04-30 10:09AM EDT | 43.00 | 0.62 | 0.48 | 0.52 | -0.06 | -8.82% | 5 | 101 | 149.41% |
| AFRM240510C00044000 | 2024-04-30 3:19PM EDT | 44.00 | 0.40 | 0.41 | 0.44 | -0.18 | -31.03% | 2 | 89 | 150.20% |
| AFRM240510C00045000 | 2024-04-30 11:56AM EDT | 45.00 | 0.39 | 0.34 | 0.38 | -0.08 | -17.02% | 11 | 485 | 150.78% |
| AFRM240510C00046000 | 2024-04-29 9:59AM EDT | 46.00 | 0.41 | 0.29 | 0.32 | 0.00 | - | 5 | 28 | 151.56% |
| AFRM240510C00047000 | 2024-04-30 2:01PM EDT | 47.00 | 0.27 | 0.24 | 0.27 | -0.09 | -25.00% | 31 | 36 | 151.76% |
| AFRM240510C00048000 | 2024-04-30 2:01PM EDT | 48.00 | 0.23 | 0.20 | 0.24 | -0.07 | -23.33% | 67 | 54 | 152.93% |
| AFRM240510C00049000 | 2024-04-30 2:01PM EDT | 49.00 | 0.20 | 0.17 | 0.20 | -0.04 | -16.67% | 125 | 25 | 153.32% |
| AFRM240510C00050000 | 2024-04-29 2:55PM EDT | 50.00 | 0.23 | 0.15 | 0.18 | 0.00 | - | 250 | 557 | 155.47% |
| AFRM240510C00055000 | 2024-04-30 2:55PM EDT | 55.00 | 0.07 | 0.06 | 0.11 | -0.03 | -30.00% | 19 | 400 | 161.72% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240510P00021000 | 2024-04-30 11:54AM EDT | 21.00 | 0.13 | 0.13 | 0.15 | +0.03 | +30.00% | 3 | 148 | 154.30% |
| AFRM240510P00022000 | 2024-04-30 3:56PM EDT | 22.00 | 0.21 | 0.20 | 0.23 | +0.07 | +50.00% | 13 | 71 | 153.52% |
| AFRM240510P00022500 | 2024-04-30 12:11PM EDT | 22.50 | 0.23 | 0.24 | 0.27 | +0.03 | +15.00% | 9 | 179 | 152.15% |
| AFRM240510P00023000 | 2024-04-30 2:30PM EDT | 23.00 | 0.28 | 0.29 | 0.32 | +0.05 | +21.74% | 10 | 45 | 151.37% |
| AFRM240510P00024000 | 2024-04-30 10:10AM EDT | 24.00 | 0.41 | 0.41 | 0.45 | +0.10 | +32.26% | 35 | 99 | 150.00% |
| AFRM240510P00025000 | 2024-04-30 2:10PM EDT | 25.00 | 0.50 | 0.57 | 0.60 | +0.05 | +11.11% | 32 | 466 | 148.24% |
| AFRM240510P00026000 | 2024-04-30 3:50PM EDT | 26.00 | 0.67 | 0.77 | 0.81 | -0.03 | -4.29% | 12 | 160 | 147.46% |
| AFRM240510P00026500 | 2024-04-30 1:18PM EDT | 26.50 | 0.84 | 0.89 | 0.93 | +0.20 | +31.25% | 1 | 33 | 147.07% |
| AFRM240510P00027000 | 2024-04-30 3:59PM EDT | 27.00 | 1.06 | 1.02 | 1.07 | +0.16 | +17.78% | 46 | 101 | 146.97% |
| AFRM240510P00028000 | 2024-04-30 2:39PM EDT | 28.00 | 1.20 | 1.32 | 1.40 | +0.13 | +12.15% | 173 | 91 | 147.07% |
| AFRM240510P00028500 | 2024-04-30 3:10PM EDT | 28.50 | 1.37 | 1.49 | 1.55 | +0.24 | +21.24% | 16 | 351 | 146.09% |
| AFRM240510P00029000 | 2024-04-30 3:55PM EDT | 29.00 | 1.64 | 1.67 | 1.75 | +0.29 | +21.48% | 365 | 386 | 146.09% |
| AFRM240510P00029500 | 2024-04-30 3:55PM EDT | 29.50 | 1.84 | 1.86 | 1.94 | +0.30 | +19.48% | 279 | 157 | 145.41% |
| AFRM240510P00030000 | 2024-04-30 3:55PM EDT | 30.00 | 2.05 | 2.07 | 2.15 | +0.38 | +22.75% | 140 | 323 | 145.02% |
| AFRM240510P00030500 | 2024-04-29 3:11PM EDT | 30.50 | 2.27 | 2.25 | 2.38 | +0.31 | +15.82% | 2 | 172 | 143.75% |
| AFRM240510P00031000 | 2024-04-30 3:55PM EDT | 31.00 | 2.51 | 2.55 | 2.62 | +0.45 | +21.84% | 12 | 269 | 145.12% |
| AFRM240510P00031500 | 2024-04-30 3:57PM EDT | 31.50 | 2.86 | 2.81 | 2.89 | +0.57 | +24.89% | 256 | 66 | 145.41% |
| AFRM240510P00032000 | 2024-04-30 3:13PM EDT | 32.00 | 3.05 | 3.05 | 3.15 | +0.54 | +21.51% | 166 | 256 | 144.43% |
| AFRM240510P00032500 | 2024-04-30 3:12PM EDT | 32.50 | 3.20 | 3.35 | 3.45 | +0.49 | +18.08% | 113 | 382 | 145.22% |
| AFRM240510P00033000 | 2024-04-30 3:24PM EDT | 33.00 | 3.60 | 3.60 | 3.75 | +0.60 | +20.00% | 18 | 260 | 144.24% |
| AFRM240510P00033500 | 2024-04-29 3:50PM EDT | 33.50 | 3.37 | 3.95 | 4.05 | +0.07 | +2.12% | 10 | 91 | 145.12% |
| AFRM240510P00034000 | 2024-04-30 11:33AM EDT | 34.00 | 4.05 | 4.25 | 4.35 | +0.25 | +6.58% | 10 | 302 | 144.14% |
| AFRM240510P00034500 | 2024-04-29 11:25AM EDT | 34.50 | 3.85 | 4.35 | 4.70 | 0.00 | - | 234 | 346 | 138.97% |
| AFRM240510P00035000 | 2024-04-30 10:23AM EDT | 35.00 | 4.11 | 4.70 | 5.05 | -0.08 | -1.91% | 2 | 390 | 139.26% |
| AFRM240510P00036000 | 2024-04-29 9:30AM EDT | 36.00 | 5.10 | 5.50 | 5.75 | +0.25 | +5.15% | 1 | 42 | 140.82% |
| AFRM240510P00036500 | 2024-04-29 11:23AM EDT | 36.50 | 5.15 | 6.00 | 6.15 | 0.00 | - | 46 | 60 | 144.82% |
| AFRM240510P00037000 | 2024-04-30 3:37PM EDT | 37.00 | 6.25 | 6.30 | 6.50 | +0.75 | +13.64% | 4 | 45 | 141.80% |
| AFRM240510P00037500 | 2024-04-26 9:32AM EDT | 37.50 | 7.30 | 6.65 | 6.90 | 0.00 | - | 3 | 3 | 140.92% |
| AFRM240510P00038000 | 2024-04-30 9:50AM EDT | 38.00 | 6.60 | 7.15 | 7.30 | -0.81 | -10.93% | 2 | 13 | 143.75% |
| AFRM240510P00039000 | 2024-04-30 11:37AM EDT | 39.00 | 7.80 | 7.65 | 8.15 | -0.67 | -7.91% | 1 | 24 | 134.67% |
| AFRM240510P00040000 | 2024-04-30 1:25PM EDT | 40.00 | 8.55 | 8.60 | 9.00 | +0.69 | +8.78% | 1 | 26 | 137.70% |
| AFRM240510P00041000 | 2024-04-30 2:03PM EDT | 41.00 | 9.50 | 9.40 | 10.30 | -0.69 | -6.77% | 4 | 1 | 150.39% |
| AFRM240510P00042000 | 2024-04-17 10:38AM EDT | 42.00 | 11.47 | 10.30 | 11.10 | 0.00 | - | 2 | 9 | 147.85% |
| AFRM240510P00043000 | 2024-04-30 9:48AM EDT | 43.00 | 10.65 | 11.45 | 11.70 | -0.97 | -8.35% | 3 | 4 | 145.51% |
| AFRM240510P00044000 | 2024-04-30 10:53AM EDT | 44.00 | 11.69 | 12.35 | 13.05 | -0.06 | -0.51% | 4 | 5 | 163.87% |
| AFRM240510P00045000 | 2024-04-22 12:51PM EDT | 45.00 | 14.57 | 13.00 | 13.55 | 0.00 | - | 1 | 3 | 125.00% |
| AFRM240510P00046000 | 2024-04-04 9:45AM EDT | 46.00 | 12.82 | 14.25 | 14.60 | 0.00 | - | 1 | 1 | 151.56% |
| AFRM240510P00047000 | 2024-04-23 3:14PM EDT | 47.00 | 14.29 | 15.10 | 15.45 | 0.00 | - | 8 | 13 | 137.11% |
| AFRM240510P00048000 | 2024-04-03 11:37AM EDT | 48.00 | 14.65 | 16.15 | 16.50 | 0.00 | - | 1 | 1 | 150.78% |
| AFRM240510P00049000 | 2024-04-10 10:52AM EDT | 49.00 | 15.50 | 17.10 | 17.50 | 0.00 | - | 1 | 0 | 152.34% |
| AFRM240510P00050000 | 2024-04-04 9:43AM EDT | 50.00 | 16.41 | 16.90 | 20.20 | 0.00 | - | 2 | 2 | 190.43% |
