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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00095000 | 2024-05-02 9:51AM EDT | 95.00 | 28.07 | 36.20 | 38.60 | 0.00 | - | 1 | 6 | 179.69% |
| ALB240510C00100000 | 2024-05-08 10:05AM EDT | 100.00 | 30.05 | 30.85 | 33.70 | 0.00 | - | 1 | 5 | 304.98% |
| ALB240510C00102000 | 2024-05-01 3:31PM EDT | 102.00 | 19.33 | 28.85 | 31.30 | 0.00 | - | 4 | 1 | 261.91% |
| ALB240510C00103000 | 2024-05-09 10:13AM EDT | 103.00 | 27.50 | 27.90 | 30.45 | +10.70 | +63.69% | 1 | 1 | 264.55% |
| ALB240510C00104000 | 2024-05-09 10:13AM EDT | 104.00 | 26.50 | 27.50 | 29.40 | +10.65 | +67.19% | 1 | 1 | 153.13% |
| ALB240510C00105000 | 2024-05-09 10:11AM EDT | 105.00 | 25.35 | 25.90 | 28.40 | +10.35 | +69.00% | 1 | 4 | 245.70% |
| ALB240510C00106000 | 2024-05-09 10:11AM EDT | 106.00 | 24.35 | 24.55 | 27.45 | +10.20 | +72.08% | 1 | 1 | 241.21% |
| ALB240510C00107000 | 2024-05-09 10:11AM EDT | 107.00 | 23.35 | 24.30 | 26.70 | +10.10 | +76.23% | 1 | 1 | 148.05% |
| ALB240510C00108000 | 2024-05-07 10:54AM EDT | 108.00 | 22.40 | 23.65 | 25.25 | -4.62 | -17.10% | 1 | 16 | 132.03% |
| ALB240510C00109000 | 2024-05-09 10:11AM EDT | 109.00 | 21.35 | 22.60 | 23.60 | +9.75 | +84.05% | 1 | 74 | 151.76% |
| ALB240510C00110000 | 2024-05-09 10:11AM EDT | 110.00 | 20.35 | 21.75 | 22.80 | +0.75 | +3.83% | 1 | 8 | 166.21% |
| ALB240510C00111000 | 2024-05-01 10:37AM EDT | 111.00 | 19.40 | 20.80 | 21.70 | +9.30 | +92.08% | 1 | 4 | 150.59% |
| ALB240510C00112000 | 2024-05-01 10:36AM EDT | 112.00 | 9.30 | 18.80 | 20.75 | 0.00 | - | 1 | 84 | 149.02% |
| ALB240510C00113000 | 2024-05-09 10:11AM EDT | 113.00 | 17.40 | 18.50 | 19.65 | +9.30 | +114.81% | 1 | 48 | 133.59% |
| ALB240510C00114000 | 2024-05-03 10:47AM EDT | 114.00 | 16.40 | 17.70 | 18.75 | -0.35 | -2.09% | 1 | 11 | 136.33% |
| ALB240510C00115000 | 2024-05-03 3:13PM EDT | 115.00 | 15.40 | 16.70 | 17.55 | +1.85 | +13.65% | 1 | 58 | 110.94% |
| ALB240510C00116000 | 2024-05-08 10:08AM EDT | 116.00 | 14.45 | 15.95 | 16.70 | -0.45 | -3.02% | 1 | 82 | 119.73% |
| ALB240510C00117000 | 2024-05-09 10:11AM EDT | 117.00 | 13.45 | 14.70 | 15.85 | +2.12 | +18.71% | 1 | 44 | 124.51% |
| ALB240510C00118000 | 2024-05-08 3:56PM EDT | 118.00 | 12.50 | 12.90 | 14.65 | -0.35 | -2.72% | 1 | 56 | 103.52% |
| ALB240510C00119000 | 2024-05-06 1:44PM EDT | 119.00 | 11.40 | 12.70 | 13.80 | -0.10 | -0.87% | 1 | 33 | 108.20% |
| ALB240510C00120000 | 2024-05-09 11:43AM EDT | 120.00 | 12.41 | 11.75 | 12.55 | +0.54 | +4.55% | 5 | 81 | 82.81% |
| ALB240510C00121000 | 2024-05-08 3:54PM EDT | 121.00 | 9.80 | 10.80 | 11.70 | 0.00 | - | 10 | 74 | 88.87% |
| ALB240510C00122000 | 2024-05-07 1:35PM EDT | 122.00 | 10.90 | 9.80 | 11.05 | 0.00 | - | 3 | 66 | 57.03% |
| ALB240510C00123000 | 2024-05-08 9:37AM EDT | 123.00 | 5.82 | 8.75 | 10.15 | 0.00 | - | 2 | 68 | 55.86% |
| ALB240510C00124000 | 2024-05-09 9:48AM EDT | 124.00 | 8.60 | 7.85 | 8.80 | +2.20 | +34.38% | 3 | 75 | 75.59% |
| ALB240510C00125000 | 2024-05-09 12:14PM EDT | 125.00 | 7.46 | 6.80 | 7.75 | +1.46 | +24.33% | 25 | 910 | 66.41% |
| ALB240510C00126000 | 2024-05-09 12:33PM EDT | 126.00 | 6.32 | 5.55 | 6.90 | +1.68 | +36.21% | 3 | 92 | 66.60% |
| ALB240510C00127000 | 2024-05-08 11:04AM EDT | 127.00 | 3.92 | 4.30 | 6.35 | 0.00 | - | 16 | 567 | 75.98% |
| ALB240510C00128000 | 2024-05-09 11:44AM EDT | 128.00 | 4.65 | 4.20 | 4.60 | +1.61 | +52.96% | 55 | 339 | 39.16% |
| ALB240510C00129000 | 2024-05-09 11:17AM EDT | 129.00 | 3.50 | 3.40 | 3.65 | +0.82 | +30.60% | 15 | 143 | 34.77% |
| ALB240510C00130000 | 2024-05-09 12:26PM EDT | 130.00 | 2.71 | 2.54 | 2.81 | +0.87 | +47.28% | 69 | 625 | 33.40% |
| ALB240510C00131000 | 2024-05-09 12:00PM EDT | 131.00 | 2.50 | 1.93 | 2.05 | +0.95 | +61.29% | 26 | 421 | 32.08% |
| ALB240510C00132000 | 2024-05-09 12:11PM EDT | 132.00 | 1.51 | 1.33 | 1.43 | +0.37 | +32.46% | 41 | 296 | 31.69% |
| ALB240510C00133000 | 2024-05-09 12:20PM EDT | 133.00 | 1.02 | 0.82 | 0.95 | +0.18 | +21.43% | 58 | 316 | 31.64% |
| ALB240510C00134000 | 2024-05-09 12:17PM EDT | 134.00 | 0.78 | 0.54 | 0.62 | +0.19 | +32.20% | 41 | 176 | 32.32% |
| ALB240510C00135000 | 2024-05-09 12:29PM EDT | 135.00 | 0.36 | 0.31 | 0.55 | -0.04 | -10.00% | 107 | 526 | 38.38% |
| ALB240510C00136000 | 2024-05-09 12:24PM EDT | 136.00 | 0.25 | 0.20 | 0.26 | -0.03 | -10.71% | 92 | 201 | 34.77% |
| ALB240510C00137000 | 2024-05-09 11:08AM EDT | 137.00 | 0.11 | 0.11 | 0.15 | -0.09 | -45.00% | 16 | 2,199 | 34.96% |
| ALB240510C00138000 | 2024-05-09 11:11AM EDT | 138.00 | 0.12 | 0.07 | 0.12 | -0.06 | -33.33% | 3 | 138 | 38.28% |
| ALB240510C00139000 | 2024-05-09 12:22PM EDT | 139.00 | 0.06 | 0.04 | 0.11 | -0.04 | -40.00% | 28 | 93 | 42.38% |
| ALB240510C00140000 | 2024-05-09 12:33PM EDT | 140.00 | 0.05 | 0.03 | 0.09 | -0.03 | -37.50% | 28 | 727 | 45.31% |
| ALB240510C00141000 | 2024-05-09 10:29AM EDT | 141.00 | 0.12 | 0.01 | 0.08 | +0.04 | +50.00% | 10 | 54 | 48.83% |
| ALB240510C00142000 | 2024-05-09 10:37AM EDT | 142.00 | 0.04 | 0.02 | 0.15 | +0.01 | +33.33% | 19 | 61 | 53.71% |
| ALB240510C00143000 | 2024-05-08 10:33AM EDT | 143.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 18 | 72 | 55.47% |
| ALB240510C00144000 | 2024-05-09 11:49AM EDT | 144.00 | 0.03 | 0.02 | 0.12 | -0.01 | -25.00% | 4 | 31 | 60.16% |
| ALB240510C00145000 | 2024-05-08 9:41AM EDT | 145.00 | 0.04 | 0.01 | 0.35 | 0.00 | - | 1 | 615 | 76.56% |
| ALB240510C00146000 | 2024-05-07 11:38AM EDT | 146.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 9 | 12 | 61.33% |
| ALB240510C00150000 | 2024-05-08 9:53AM EDT | 150.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 1 | 56 | 89.26% |
| ALB240510C00155000 | 2024-05-06 2:00PM EDT | 155.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 6 | 58 | 92.19% |
| ALB240510C00160000 | 2024-05-08 9:34AM EDT | 160.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 16 | 20 | 106.25% |
| ALB240510C00165000 | 2024-05-09 9:46AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 120 | 16 | 107.81% |
| ALB240510C00170000 | 2024-05-08 9:47AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 44 | 120.31% |
| ALB240510C00180000 | 2024-04-29 9:31AM EDT | 180.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 3 | 18 | 205.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00075000 | 2024-05-07 10:28AM EDT | 75.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 10 | 11 | 370.31% |
| ALB240510P00085000 | 2024-05-02 11:20AM EDT | 85.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 10 | 68 | 297.27% |
| ALB240510P00090000 | 2024-05-01 3:49PM EDT | 90.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 11 | 24 | 263.28% |
| ALB240510P00095000 | 2024-05-07 1:49PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 143 | 150.00% |
| ALB240510P00099000 | 2024-04-29 12:08PM EDT | 99.00 | 0.15 | 0.00 | 0.38 | 0.00 | - | 10 | 12 | 205.86% |
| ALB240510P00100000 | 2024-05-07 10:47AM EDT | 100.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 17 | 3,806 | 199.80% |
| ALB240510P00101000 | 2024-05-07 9:59AM EDT | 101.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 146.09% |
| ALB240510P00102000 | 2024-05-07 9:56AM EDT | 102.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 6 | 187.89% |
| ALB240510P00103000 | 2024-05-09 10:21AM EDT | 103.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 2 | 32 | 128.13% |
| ALB240510P00104000 | 2024-05-09 11:33AM EDT | 104.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 35 | 125.00% |
| ALB240510P00105000 | 2024-05-09 11:33AM EDT | 105.00 | 0.03 | 0.00 | 0.23 | -0.19 | -86.36% | 12 | 97 | 156.25% |
| ALB240510P00106000 | 2024-05-09 10:15AM EDT | 106.00 | 0.04 | 0.00 | 0.04 | -0.06 | -60.00% | 2 | 14 | 118.75% |
| ALB240510P00107000 | 2024-05-09 12:01PM EDT | 107.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 2 | 35 | 114.84% |
| ALB240510P00108000 | 2024-05-09 12:18PM EDT | 108.00 | 0.01 | 0.01 | 0.04 | -0.13 | -92.86% | 22 | 153 | 113.28% |
| ALB240510P00109000 | 2024-05-09 11:58AM EDT | 109.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 4 | 89 | 106.25% |
| ALB240510P00110000 | 2024-05-09 11:47AM EDT | 110.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 218 | 106.25% |
| ALB240510P00111000 | 2024-05-09 12:02PM EDT | 111.00 | 0.03 | 0.01 | 0.03 | -0.10 | -76.92% | 2 | 56 | 96.88% |
| ALB240510P00112000 | 2024-05-09 11:39AM EDT | 112.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 2 | 36 | 95.31% |
| ALB240510P00113000 | 2024-05-09 10:20AM EDT | 113.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 46 | 92.97% |
| ALB240510P00114000 | 2024-05-09 11:43AM EDT | 114.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 2 | 41 | 85.94% |
| ALB240510P00115000 | 2024-05-09 11:55AM EDT | 115.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 83 | 81.25% |
| ALB240510P00116000 | 2024-05-09 11:57AM EDT | 116.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 3 | 517 | 78.91% |
| ALB240510P00117000 | 2024-05-09 11:35AM EDT | 117.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 130 | 273 | 74.22% |
| ALB240510P00118000 | 2024-05-09 11:28AM EDT | 118.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 2 | 108 | 69.92% |
| ALB240510P00119000 | 2024-05-09 11:42AM EDT | 119.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 6 | 122 | 65.63% |
| ALB240510P00120000 | 2024-05-09 12:51PM EDT | 120.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 14 | 638 | 59.38% |
| ALB240510P00121000 | 2024-05-09 11:49AM EDT | 121.00 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 60 | 248 | 60.16% |
| ALB240510P00122000 | 2024-05-09 10:03AM EDT | 122.00 | 0.07 | 0.01 | 0.14 | -0.02 | -22.22% | 1 | 55 | 60.16% |
| ALB240510P00123000 | 2024-05-09 10:37AM EDT | 123.00 | 0.05 | 0.01 | 0.11 | -0.09 | -64.29% | 4 | 47 | 53.13% |
| ALB240510P00124000 | 2024-05-09 10:46AM EDT | 124.00 | 0.09 | 0.01 | 0.09 | -0.13 | -59.09% | 7 | 101 | 51.95% |
| ALB240510P00125000 | 2024-05-09 10:46AM EDT | 125.00 | 0.10 | 0.01 | 0.11 | -0.16 | -61.54% | 18 | 226 | 48.63% |
| ALB240510P00126000 | 2024-05-09 11:00AM EDT | 126.00 | 0.08 | 0.04 | 0.10 | -0.30 | -78.95% | 17 | 138 | 42.38% |
| ALB240510P00127000 | 2024-05-09 10:41AM EDT | 127.00 | 0.15 | 0.08 | 0.13 | -0.32 | -68.09% | 11 | 153 | 39.26% |
| ALB240510P00128000 | 2024-05-09 12:04PM EDT | 128.00 | 0.15 | 0.15 | 0.20 | -0.47 | -75.81% | 127 | 144 | 37.60% |
| ALB240510P00129000 | 2024-05-09 11:11AM EDT | 129.00 | 0.30 | 0.26 | 0.33 | -0.65 | -68.42% | 46 | 76 | 36.91% |
| ALB240510P00130000 | 2024-05-09 12:41PM EDT | 130.00 | 0.52 | 0.44 | 0.53 | -0.94 | -64.38% | 59 | 191 | 36.38% |
| ALB240510P00131000 | 2024-05-09 12:02PM EDT | 131.00 | 0.64 | 0.73 | 0.83 | -1.63 | -71.81% | 57 | 83 | 36.28% |
| ALB240510P00132000 | 2024-05-09 12:50PM EDT | 132.00 | 1.15 | 1.11 | 1.23 | -1.66 | -59.07% | 39 | 38 | 36.04% |
| ALB240510P00133000 | 2024-05-09 12:01PM EDT | 133.00 | 1.75 | 1.64 | 1.75 | -1.67 | -48.83% | 5 | 51 | 36.04% |
| ALB240510P00134000 | 2024-05-08 2:10PM EDT | 134.00 | 4.13 | 2.24 | 2.45 | -0.02 | -0.48% | 11 | 33 | 38.04% |
| ALB240510P00135000 | 2024-05-09 10:04AM EDT | 135.00 | 4.91 | 2.91 | 3.70 | -0.49 | -9.07% | 6 | 57 | 54.00% |
| ALB240510P00137000 | 2024-05-08 9:31AM EDT | 137.00 | 8.00 | 4.70 | 5.05 | 0.00 | - | 1 | 2 | 47.85% |
| ALB240510P00139000 | 2024-05-08 10:40AM EDT | 139.00 | 9.00 | 6.30 | 7.95 | 0.00 | - | 3 | 1 | 63.62% |
| ALB240510P00140000 | 2024-05-07 10:31AM EDT | 140.00 | 5.95 | 7.25 | 9.55 | 0.00 | - | 13 | 11 | 81.05% |
