認購期權範圍2022年12月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM221209C00005000 | 2022-12-07 9:31AM EST | 5.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AFRM221209C00007000 | 2022-11-18 11:20AM EST | 7.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AFRM221209C00007500 | 2022-11-17 9:41AM EST | 7.50 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AFRM221209C00009000 | 2022-12-07 11:34AM EST | 9.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 23 | 49 | 0.00% |
| AFRM221209C00009500 | 2022-12-06 3:27PM EST | 9.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 49 | 43 | 0.00% |
| AFRM221209C00010000 | 2022-12-07 3:21PM EST | 10.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 25 | 194 | 0.00% |
| AFRM221209C00010500 | 2022-12-07 3:37PM EST | 10.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 330 | 310 | 0.00% |
| AFRM221209C00011000 | 2022-12-07 3:58PM EST | 11.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,078 | 1,594 | 0.00% |
| AFRM221209C00011500 | 2022-12-07 3:59PM EST | 11.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,532 | 1,654 | 6.25% |
| AFRM221209C00012000 | 2022-12-07 3:58PM EST | 12.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5,187 | 3,036 | 25.00% |
| AFRM221209C00012500 | 2022-12-07 3:59PM EST | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,609 | 2,342 | 50.00% |
| AFRM221209C00013000 | 2022-12-07 3:58PM EST | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,957 | 2,799 | 50.00% |
| AFRM221209C00013500 | 2022-12-07 3:58PM EST | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 733 | 1,863 | 50.00% |
| AFRM221209C00014000 | 2022-12-07 2:42PM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 668 | 3,559 | 50.00% |
| AFRM221209C00014500 | 2022-12-07 12:59PM EST | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 618 | 2,421 | 50.00% |
| AFRM221209C00015000 | 2022-12-07 3:48PM EST | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 423 | 4,087 | 50.00% |
| AFRM221209C00015500 | 2022-12-07 2:07PM EST | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 888 | 1,103 | 50.00% |
| AFRM221209C00016000 | 2022-12-07 3:22PM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 2,758 | 50.00% |
| AFRM221209C00016500 | 2022-12-07 1:54PM EST | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 167 | 710 | 50.00% |
| AFRM221209C00017000 | 2022-12-07 10:56AM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,165 | 50.00% |
| AFRM221209C00017500 | 2022-12-06 3:35PM EST | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 1,399 | 50.00% |
| AFRM221209C00018000 | 2022-12-07 12:10PM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,568 | 50.00% |
| AFRM221209C00018500 | 2022-12-07 12:33PM EST | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 50.00% |
| AFRM221209C00019000 | 2022-12-07 2:38PM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 388 | 50.00% |
| AFRM221209C00019500 | 2022-12-06 9:30AM EST | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 50.00% |
| AFRM221209C00020000 | 2022-12-07 9:44AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 251 | 50.00% |
| AFRM221209C00020500 | 2022-12-06 9:34AM EST | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 50.00% |
| AFRM221209C00021000 | 2022-12-07 2:34PM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 345 | 100.00% |
| AFRM221209C00021500 | 2022-12-05 1:56PM EST | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 583 | 50.00% |
| AFRM221209C00022000 | 2022-12-06 1:36PM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 50.00% |
| AFRM221209C00022500 | 2022-12-05 12:20PM EST | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 314 | 50.00% |
| AFRM221209C00023000 | 2022-12-05 11:38AM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 50.00% |
| AFRM221209C00023500 | 2022-12-05 11:19AM EST | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 545 | 50.00% |
| AFRM221209C00024000 | 2022-12-05 10:39AM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 96 | 50.00% |
| AFRM221209C00024500 | 2022-12-01 9:41AM EST | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| AFRM221209C00025000 | 2022-12-05 11:44AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 81 | 50.00% |
| AFRM221209C00025500 | 2022-12-05 9:44AM EST | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 115 | 50.00% |
| AFRM221209C00026000 | 2022-12-05 9:37AM EST | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 89 | 50.00% |
| AFRM221209C00027000 | 2022-11-29 2:37PM EST | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 153 | 50.00% |
| AFRM221209C00028000 | 2022-12-01 2:04PM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 50.00% |
| AFRM221209C00029000 | 2022-12-01 12:56PM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 50.00% |
| AFRM221209C00030000 | 2022-12-01 11:05AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 50 | 50.00% |
| AFRM221209C00035000 | 2022-11-28 9:58AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 118 | 50.00% |
認沽盤範圍2022年12月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM221209P00005000 | 2022-12-07 3:50PM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AFRM221209P00007000 | 2022-11-29 10:03AM EST | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 50.00% |
| AFRM221209P00007500 | 2022-12-07 3:50PM EST | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 50.00% |
| AFRM221209P00008000 | 2022-12-01 10:12AM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 50.00% |
| AFRM221209P00008500 | 2022-12-07 1:39PM EST | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 305 | 50.00% |
| AFRM221209P00009000 | 2022-12-07 1:21PM EST | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 346 | 696 | 50.00% |
| AFRM221209P00009500 | 2022-12-07 10:55AM EST | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 871 | 50.00% |
| AFRM221209P00010000 | 2022-12-07 3:59PM EST | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 338 | 1,208 | 50.00% |
| AFRM221209P00010500 | 2022-12-07 3:51PM EST | 10.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 259 | 717 | 25.00% |
| AFRM221209P00011000 | 2022-12-07 3:59PM EST | 11.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,591 | 1,979 | 12.50% |
| AFRM221209P00011500 | 2022-12-07 3:59PM EST | 11.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,741 | 2,526 | 0.00% |
| AFRM221209P00012000 | 2022-12-07 3:59PM EST | 12.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,453 | 2,284 | 0.00% |
| AFRM221209P00012500 | 2022-12-07 3:38PM EST | 12.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 250 | 2,117 | 0.00% |
| AFRM221209P00013000 | 2022-12-07 3:59PM EST | 13.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 134 | 2,394 | 0.00% |
| AFRM221209P00013500 | 2022-12-07 3:46PM EST | 13.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 169 | 1,101 | 0.00% |
| AFRM221209P00014000 | 2022-12-07 12:51PM EST | 14.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 31 | 2,622 | 0.00% |
| AFRM221209P00014500 | 2022-12-07 2:09PM EST | 14.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 35 | 773 | 0.00% |
| AFRM221209P00015000 | 2022-12-07 3:36PM EST | 15.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 165 | 612 | 0.00% |
| AFRM221209P00015500 | 2022-12-07 10:49AM EST | 15.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 6 | 301 | 0.00% |
| AFRM221209P00016000 | 2022-12-07 3:18PM EST | 16.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 28 | 278 | 0.00% |
| AFRM221209P00016500 | 2022-12-06 11:07AM EST | 16.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| AFRM221209P00017000 | 2022-12-06 2:17PM EST | 17.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| AFRM221209P00017500 | 2022-12-07 10:34AM EST | 17.50 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AFRM221209P00018000 | 2022-12-07 9:55AM EST | 18.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 134 | 59 | 0.00% |
| AFRM221209P00018500 | 2022-12-07 1:40PM EST | 18.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM221209P00019000 | 2022-12-05 1:13PM EST | 19.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 9 | 40 | 0.00% |
| AFRM221209P00019500 | 2022-12-02 11:13AM EST | 19.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AFRM221209P00020000 | 2022-12-06 12:36PM EST | 20.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| AFRM221209P00020500 | 2022-11-25 10:07AM EST | 20.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| AFRM221209P00021000 | 2022-12-05 10:36AM EST | 21.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM221209P00021500 | 2022-11-30 1:58PM EST | 21.50 | 8.23 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AFRM221209P00022000 | 2022-11-15 11:52AM EST | 22.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 120 | 52 | 0.00% |
| AFRM221209P00022500 | 2022-10-31 10:13AM EST | 22.50 | 4.70 | 9.60 | 9.75 | 0.00 | - | - | 23 | 0.00% |
| AFRM221209P00023000 | 2022-11-11 3:14PM EST | 23.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AFRM221209P00023500 | 2022-11-16 3:33PM EST | 23.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM221209P00024000 | 2022-11-23 2:03PM EST | 24.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM221209P00024500 | 2022-11-29 11:27AM EST | 24.50 | 11.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AFRM221209P00025000 | 2022-11-23 3:01PM EST | 25.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| AFRM221209P00026000 | 2022-11-16 1:34PM EST | 26.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM221209P00027000 | 2022-11-18 2:18PM EST | 27.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM221209P00028000 | 2022-11-18 3:14PM EST | 28.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM221209P00029000 | 2022-11-23 10:43AM EST | 29.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM221209P00030000 | 2022-11-18 12:01PM EST | 30.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM221209P00035000 | 2022-11-11 12:39PM EST | 35.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
