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 | 2024-03-22 3:05PM EDT | 2.50 | 33.60 | 26.80 | 31.50 | 0.00 | - | 1 | 6 | 158.01% |
| AFRM260116C00005000 | 2024-04-05 2:48PM EDT | 5.00 | 28.61 | 27.15 | 30.70 | 0.00 | - | 2 | 13 | 105.57% |
| AFRM260116C00007500 | 2024-03-08 1:04PM EDT | 7.50 | 33.85 | 24.50 | 29.40 | 0.00 | - | 7 | 37 | 99.12% |
| AFRM260116C00010000 | 2024-04-16 10:22AM EDT | 10.00 | 22.70 | 24.55 | 27.75 | 0.00 | - | 1 | 34 | 114.99% |
| AFRM260116C00012500 | 2024-04-19 10:53AM EDT | 12.50 | 22.51 | 22.85 | 24.30 | 0.00 | - | 2 | 76 | 94.14% |
| AFRM260116C00015000 | 2024-04-25 9:54AM EDT | 15.00 | 19.98 | 22.20 | 23.45 | 0.00 | - | 1 | 88 | 101.78% |
| AFRM260116C00017500 | 2024-04-19 1:11PM EDT | 17.50 | 19.77 | 20.05 | 21.35 | 0.00 | - | 1 | 64 | 90.72% |
| AFRM260116C00020000 | 2024-04-26 11:40AM EDT | 20.00 | 19.70 | 19.70 | 20.10 | +1.75 | +9.75% | 1 | 133 | 94.02% |
| AFRM260116C00022500 | 2024-04-16 11:27AM EDT | 22.50 | 16.62 | 18.40 | 19.35 | 0.00 | - | 10 | 113 | 93.81% |
| AFRM260116C00025000 | 2024-04-19 2:20PM EDT | 25.00 | 16.22 | 15.55 | 19.45 | 0.00 | - | 22 | 205 | 90.06% |
| AFRM260116C00027500 | 2024-04-17 3:28PM EDT | 27.50 | 15.11 | 16.50 | 16.95 | 0.00 | - | 1 | 57 | 90.81% |
| AFRM260116C00030000 | 2024-04-17 2:08PM EDT | 30.00 | 15.83 | 15.00 | 16.00 | +1.28 | +8.80% | 3 | 386 | 87.72% |
| AFRM260116C00032500 | 2024-04-24 12:25PM EDT | 32.50 | 14.07 | 14.15 | 15.20 | 0.00 | - | 10 | 60 | 87.24% |
| AFRM260116C00035000 | 2024-04-26 1:33PM EDT | 35.00 | 14.35 | 13.40 | 14.40 | +1.25 | +9.54% | 46 | 277 | 86.74% |
| AFRM260116C00037500 | 2024-04-23 10:50AM EDT | 37.50 | 13.13 | 12.15 | 13.70 | -0.06 | -0.45% | 1 | 134 | 84.68% |
| AFRM260116C00040000 | 2024-04-26 3:39PM EDT | 40.00 | 12.30 | 11.90 | 13.00 | +0.30 | +2.50% | 8 | 592 | 85.52% |
| AFRM260116C00042500 | 2024-04-25 10:42AM EDT | 42.50 | 10.40 | 11.75 | 13.35 | 0.00 | - | 2 | 193 | 89.60% |
| AFRM260116C00045000 | 2024-04-26 12:10PM EDT | 45.00 | 11.60 | 11.40 | 11.75 | +1.70 | +17.17% | 2 | 325 | 86.83% |
| AFRM260116C00047500 | 2024-04-26 2:21PM EDT | 47.50 | 11.15 | 10.90 | 11.20 | -0.05 | -0.45% | 2 | 135 | 86.62% |
| AFRM260116C00050000 | 2024-04-26 3:12PM EDT | 50.00 | 10.51 | 10.05 | 10.70 | +1.10 | +11.69% | 16 | 453 | 85.35% |
| AFRM260116C00052500 | 2024-04-26 1:35PM EDT | 52.50 | 10.28 | 9.90 | 10.25 | +1.19 | +13.09% | 1 | 67 | 86.12% |
| AFRM260116C00055000 | 2024-04-26 11:30AM EDT | 55.00 | 9.35 | 7.85 | 9.75 | +0.25 | +2.75% | 2 | 340 | 81.10% |
| AFRM260116C00057500 | 2024-04-19 3:39PM EDT | 57.50 | 8.40 | 9.00 | 9.35 | 0.00 | - | 9 | 44 | 85.45% |
| AFRM260116C00060000 | 2024-04-26 1:20PM EDT | 60.00 | 8.90 | 8.65 | 8.95 | +0.83 | +10.29% | 106 | 309 | 85.35% |
| AFRM260116C00065000 | 2024-04-26 12:04PM EDT | 65.00 | 8.05 | 7.80 | 8.20 | +1.13 | +16.33% | 3 | 79 | 84.52% |
| AFRM260116C00070000 | 2024-04-26 3:07PM EDT | 70.00 | 7.35 | 7.25 | 7.55 | +0.98 | +15.38% | 4 | 375 | 84.44% |
| AFRM260116C00075000 | 2024-04-26 11:55AM EDT | 75.00 | 6.80 | 6.55 | 6.95 | +0.50 | +7.94% | 4 | 351 | 83.70% |
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 | 2024-04-19 3:45PM EDT | 2.50 | 0.19 | 0.12 | 0.25 | 0.00 | - | 3 | 84 | 113.67% |
| AFRM260116P00005000 | 2024-04-05 10:09AM EDT | 5.00 | 0.44 | 0.26 | 0.73 | 0.00 | - | 8 | 180 | 100.68% |
| AFRM260116P00007500 | 2024-04-16 11:44AM EDT | 7.50 | 1.00 | 0.74 | 1.02 | 0.00 | - | 40 | 130 | 91.99% |
| AFRM260116P00010000 | 2024-04-23 2:03PM EDT | 10.00 | 1.55 | 1.28 | 2.00 | 0.00 | - | 4 | 229 | 91.85% |
| AFRM260116P00012500 | 2024-04-24 10:51AM EDT | 12.50 | 2.33 | 1.86 | 2.28 | 0.00 | - | 2 | 111 | 83.50% |
| AFRM260116P00015000 | 2024-04-26 10:28AM EDT | 15.00 | 3.05 | 2.54 | 3.20 | -0.20 | -6.15% | 5 | 224 | 81.01% |
| AFRM260116P00017500 | 2024-04-26 10:31AM EDT | 17.50 | 4.06 | 3.95 | 4.15 | -0.16 | -3.79% | 1 | 443 | 81.81% |
| AFRM260116P00020000 | 2024-04-26 10:31AM EDT | 20.00 | 5.17 | 5.15 | 5.25 | -0.28 | -5.14% | 1 | 1,129 | 80.85% |
| AFRM260116P00022500 | 2024-04-19 12:27PM EDT | 22.50 | 7.05 | 6.20 | 6.45 | 0.00 | - | 2 | 120 | 78.88% |
| AFRM260116P00025000 | 2024-04-25 3:31PM EDT | 25.00 | 7.93 | 7.45 | 7.75 | 0.00 | - | 2 | 293 | 77.60% |
| AFRM260116P00027500 | 2024-04-26 10:14AM EDT | 27.50 | 8.95 | 8.80 | 9.10 | -0.40 | -4.28% | 1 | 94 | 76.36% |
| AFRM260116P00030000 | 2024-04-25 3:31PM EDT | 30.00 | 10.84 | 10.25 | 10.55 | 0.00 | - | 1 | 515 | 75.37% |
| AFRM260116P00032500 | 2024-04-24 9:54AM EDT | 32.50 | 11.80 | 11.15 | 12.10 | -0.30 | -2.48% | 1 | 65 | 72.49% |
| AFRM260116P00035000 | 2024-04-26 12:24PM EDT | 35.00 | 13.60 | 12.65 | 13.70 | +0.32 | +2.41% | 3 | 132 | 71.44% |
| AFRM260116P00037500 | 2024-04-03 11:00AM EDT | 37.50 | 15.75 | 14.40 | 15.30 | 0.00 | - | 1 | 56 | 70.81% |
| AFRM260116P00040000 | 2024-04-19 10:00AM EDT | 40.00 | 17.80 | 15.90 | 17.00 | 0.00 | - | 3 | 74 | 69.41% |
| AFRM260116P00042500 | 2024-02-01 3:07PM EDT | 42.50 | 17.80 | 17.80 | 18.05 | 0.00 | - | 2 | 10 | 67.02% |
| AFRM260116P00045000 | 2024-04-10 10:06AM EDT | 45.00 | 20.85 | 20.20 | 20.60 | 0.00 | - | 4 | 20 | 70.15% |
| AFRM260116P00047500 | 2024-03-14 2:58PM EDT | 47.50 | 23.12 | 23.05 | 23.35 | 0.00 | - | 1 | 3 | 74.87% |
| AFRM260116P00050000 | 2024-03-27 2:40PM EDT | 50.00 | 23.70 | 23.95 | 24.30 | 0.00 | - | 2 | 129 | 68.56% |
| AFRM260116P00052500 | 2024-01-22 11:58AM EDT | 52.50 | 22.70 | 23.90 | 26.20 | 0.00 | - | 1 | 2 | 62.04% |
| AFRM260116P00055000 | 2024-03-19 10:02AM EDT | 55.00 | 28.60 | 28.60 | 29.60 | 0.00 | - | 3 | 43 | 73.30% |
| AFRM260116P00057500 | 2024-02-22 3:15PM EDT | 57.50 | 28.43 | 28.30 | 29.75 | 0.00 | - | 1 | 1 | 60.51% |
| AFRM260116P00060000 | 2024-04-16 9:51AM EDT | 60.00 | 34.61 | 31.35 | 32.20 | 0.00 | - | 1 | 23 | 64.03% |
| AFRM260116P00065000 | 2024-03-13 10:42AM EDT | 65.00 | 33.90 | 36.95 | 37.40 | 0.00 | - | 1 | 23 | 70.11% |
| AFRM260116P00070000 | 2024-03-14 3:44PM EDT | 70.00 | 41.70 | 41.30 | 41.75 | 0.00 | - | 2 | 244 | 69.49% |
| AFRM260116P00075000 | 2024-04-23 10:03AM EDT | 75.00 | 44.97 | 42.90 | 44.95 | 0.00 | - | 30 | 152 | 55.01% |
