認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250117C00060000 | 2024-05-13 11:18AM EDT | 60.00 | 75.35 | 62.90 | 65.60 | 0.00 | - | 1 | 61 | 64.89% |
| ALB250117C00065000 | 2024-03-13 11:41AM EDT | 65.00 | 64.20 | 60.40 | 62.20 | 0.00 | - | 1 | 7 | 74.12% |
| ALB250117C00070000 | 2024-05-09 2:25PM EDT | 70.00 | 65.43 | 54.55 | 56.05 | 0.00 | - | 3 | 28 | 60.83% |
| ALB250117C00075000 | 2024-05-28 3:28PM EDT | 75.00 | 55.90 | 50.30 | 52.35 | 0.00 | - | 1 | 66 | 60.96% |
| ALB250117C00080000 | 2024-05-17 3:34PM EDT | 80.00 | 55.03 | 46.15 | 48.65 | 0.00 | - | 6 | 64 | 60.32% |
| ALB250117C00085000 | 2024-05-17 2:29PM EDT | 85.00 | 50.15 | 42.30 | 44.00 | 0.00 | - | 1 | 35 | 57.53% |
| ALB250117C00090000 | 2024-05-07 10:12AM EDT | 90.00 | 50.95 | 38.50 | 40.90 | 0.00 | - | 1 | 30 | 57.59% |
| ALB250117C00095000 | 2024-05-23 12:05PM EDT | 95.00 | 37.76 | 34.60 | 36.65 | 0.00 | - | 3 | 18 | 54.69% |
| ALB250117C00100000 | 2024-05-31 2:43PM EDT | 100.00 | 31.60 | 31.35 | 33.00 | -1.66 | -4.99% | 3 | 232 | 53.56% |
| ALB250117C00105000 | 2024-05-22 11:46AM EDT | 105.00 | 31.90 | 27.60 | 29.85 | 0.00 | - | 2 | 40 | 51.92% |
| ALB250117C00110000 | 2024-05-29 10:18AM EDT | 110.00 | 27.90 | 25.25 | 26.85 | 0.00 | - | 1 | 104 | 52.05% |
| ALB250117C00115000 | 2024-05-29 11:42AM EDT | 115.00 | 24.50 | 22.60 | 24.05 | 0.00 | - | 2 | 217 | 51.43% |
| ALB250117C00120000 | 2024-05-31 1:27PM EDT | 120.00 | 20.00 | 20.20 | 21.15 | -4.07 | -16.91% | 13 | 280 | 50.49% |
| ALB250117C00125000 | 2024-05-31 2:20PM EDT | 125.00 | 18.06 | 18.00 | 20.15 | -2.04 | -10.15% | 4 | 141 | 51.81% |
| ALB250117C00130000 | 2024-05-30 11:31AM EDT | 130.00 | 17.95 | 15.95 | 18.00 | 0.00 | - | 1 | 400 | 51.31% |
| ALB250117C00135000 | 2024-05-31 1:18PM EDT | 135.00 | 14.00 | 13.90 | 15.40 | -1.65 | -10.54% | 1 | 191 | 51.72% |
| ALB250117C00140000 | 2024-05-22 9:30AM EDT | 140.00 | 13.30 | 12.30 | 14.35 | -1.60 | -10.74% | 1 | 244 | 50.42% |
| ALB250117C00145000 | 2024-05-28 2:32PM EDT | 145.00 | 13.50 | 10.20 | 12.25 | 0.00 | - | 18 | 861 | 51.31% |
| ALB250117C00150000 | 2024-05-31 11:45AM EDT | 150.00 | 9.77 | 9.60 | 10.90 | -0.63 | -6.06% | 2 | 794 | 51.12% |
| ALB250117C00155000 | 2024-05-31 11:58AM EDT | 155.00 | 8.60 | 8.40 | 9.15 | -1.02 | -10.60% | 5 | 665 | 49.46% |
| ALB250117C00160000 | 2024-05-31 2:21PM EDT | 160.00 | 7.52 | 6.65 | 8.15 | -0.98 | -11.53% | 1 | 736 | 49.49% |
| ALB250117C00165000 | 2024-05-31 3:58PM EDT | 165.00 | 6.70 | 6.45 | 6.80 | -0.70 | -9.46% | 1 | 5,365 | 48.16% |
| ALB250117C00170000 | 2024-05-31 10:01AM EDT | 170.00 | 5.80 | 5.65 | 6.95 | -1.19 | -17.02% | 12 | 2,225 | 51.09% |
| ALB250117C00175000 | 2024-05-31 3:31PM EDT | 175.00 | 5.00 | 4.95 | 5.25 | -2.29 | -31.41% | 9 | 769 | 47.94% |
| ALB250117C00180000 | 2024-05-30 9:55AM EDT | 180.00 | 5.19 | 4.40 | 5.30 | -0.25 | -4.60% | 1 | 628 | 50.27% |
| ALB250117C00185000 | 2024-05-31 3:05PM EDT | 185.00 | 3.80 | 2.97 | 4.50 | -0.70 | -15.56% | 7 | 752 | 49.48% |
| ALB250117C00190000 | 2024-05-31 2:52PM EDT | 190.00 | 3.35 | 2.91 | 3.70 | -0.75 | -18.29% | 55 | 524 | 48.32% |
| ALB250117C00195000 | 2024-05-29 2:46PM EDT | 195.00 | 3.00 | 2.91 | 3.40 | -0.52 | -14.77% | 2 | 406 | 48.88% |
| ALB250117C00200000 | 2024-05-31 2:49PM EDT | 200.00 | 2.65 | 2.59 | 3.30 | -0.48 | -15.34% | 1 | 3,669 | 50.16% |
| ALB250117C00210000 | 2024-05-28 3:20PM EDT | 210.00 | 2.82 | 2.03 | 2.23 | 0.00 | - | 2 | 438 | 48.21% |
| ALB250117C00220000 | 2024-05-31 3:35PM EDT | 220.00 | 1.61 | 1.58 | 1.78 | -0.64 | -28.44% | 1 | 269 | 48.46% |
| ALB250117C00230000 | 2024-05-21 9:50AM EDT | 230.00 | 2.00 | 1.22 | 1.45 | 0.00 | - | 3 | 1,214 | 48.89% |
| ALB250117C00240000 | 2024-05-22 11:37AM EDT | 240.00 | 1.35 | 0.98 | 1.24 | 0.00 | - | 39 | 422 | 49.71% |
| ALB250117C00250000 | 2024-05-31 11:32AM EDT | 250.00 | 0.94 | 0.70 | 0.98 | -0.10 | -9.62% | 1 | 1,125 | 49.71% |
| ALB250117C00260000 | 2024-05-30 1:51PM EDT | 260.00 | 0.80 | 0.52 | 0.95 | 0.00 | - | 16 | 293 | 51.49% |
| ALB250117C00270000 | 2024-05-30 10:05AM EDT | 270.00 | 0.75 | 0.38 | 0.79 | 0.00 | - | 160 | 261 | 51.78% |
| ALB250117C00280000 | 2024-05-31 12:00PM EDT | 280.00 | 0.50 | 0.30 | 0.74 | -0.15 | -23.08% | 5 | 187 | 50.17% |
| ALB250117C00290000 | 2024-05-29 3:58PM EDT | 290.00 | 0.27 | 0.24 | 0.64 | 0.00 | - | 25 | 226 | 50.59% |
| ALB250117C00300000 | 2024-05-30 9:56AM EDT | 300.00 | 0.42 | 0.21 | 0.45 | +0.02 | +5.00% | 5 | 935 | 50.15% |
| ALB250117C00310000 | 2024-05-22 9:30AM EDT | 310.00 | 0.34 | 0.25 | 0.75 | 0.00 | - | 1 | 306 | 54.69% |
| ALB250117C00320000 | 2024-05-29 3:34PM EDT | 320.00 | 0.73 | 0.15 | 0.80 | 0.00 | - | 2 | 129 | 55.76% |
| ALB250117C00330000 | 2024-05-22 10:38AM EDT | 330.00 | 0.31 | 0.13 | 0.50 | 0.00 | - | 1 | 166 | 54.10% |
| ALB250117C00340000 | 2024-05-29 3:59PM EDT | 340.00 | 0.25 | 0.12 | 0.40 | 0.00 | - | 1 | 1,004 | 54.05% |
| ALB250117C00350000 | 2024-05-20 3:54PM EDT | 350.00 | 0.24 | 0.00 | 0.86 | 0.00 | - | 5 | 1,970 | 59.06% |
| ALB250117C00360000 | 2024-04-29 9:48AM EDT | 360.00 | 0.75 | 0.01 | 0.76 | 0.00 | - | 5 | 125 | 59.42% |
| ALB250117C00370000 | 2024-05-20 12:24PM EDT | 370.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 21 | 48 | 53.03% |
| ALB250117C00380000 | 2024-05-29 10:26AM EDT | 380.00 | 0.18 | 0.01 | 0.65 | 0.00 | - | 10 | 459 | 60.60% |
| ALB250117C00390000 | 2024-03-01 2:25PM EDT | 390.00 | 0.49 | 0.06 | 0.85 | 0.00 | - | 1 | 113 | 64.36% |
| ALB250117C00400000 | 2024-05-22 10:38AM EDT | 400.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 61 | 60.74% |
| ALB250117C00410000 | 2024-03-07 10:45AM EDT | 410.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 30 | 59.28% |
| ALB250117C00420000 | 2024-02-08 2:36PM EDT | 420.00 | 0.20 | 0.04 | 0.70 | 0.00 | - | 1 | 46 | 65.82% |
| ALB250117C00430000 | 2023-12-20 3:40PM EDT | 430.00 | 0.45 | 0.09 | 0.75 | 0.00 | - | 2 | 5 | 67.92% |
| ALB250117C00440000 | 2024-01-24 12:48PM EDT | 440.00 | 0.40 | 0.02 | 0.75 | 0.00 | - | 5 | 19 | 68.16% |
| ALB250117C00450000 | 2024-03-06 10:59AM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| ALB250117C00460000 | 2024-01-25 1:47PM EDT | 460.00 | 0.15 | 0.02 | 0.45 | 0.00 | - | 1 | 156 | 66.02% |
| ALB250117C00470000 | 2024-03-01 12:48PM EDT | 470.00 | 0.13 | 0.02 | 0.28 | 0.00 | - | 2 | 14 | 63.67% |
| ALB250117C00480000 | 2023-06-15 3:53PM EDT | 480.00 | 5.00 | 4.80 | 6.20 | 0.00 | - | 1 | 17 | 111.85% |
| ALB250117C00490000 | 2024-04-29 9:33AM EDT | 490.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 148 | 72.61% |
| ALB250117C00500000 | 2024-05-29 9:30AM EDT | 500.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 1 | 137 | 62.11% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250117P00060000 | 2024-05-30 9:53AM EDT | 60.00 | 0.59 | 0.30 | 0.75 | 0.00 | - | 2 | 1,350 | 50.64% |
| ALB250117P00065000 | 2024-05-21 2:10PM EDT | 65.00 | 0.90 | 0.65 | 1.05 | 0.00 | - | 1 | 338 | 50.24% |
| ALB250117P00070000 | 2024-05-30 9:48AM EDT | 70.00 | 1.20 | 1.09 | 1.94 | 0.00 | - | 2 | 372 | 51.77% |
| ALB250117P00075000 | 2024-05-24 9:47AM EDT | 75.00 | 1.71 | 1.54 | 2.07 | 0.00 | - | 2 | 336 | 50.66% |
| ALB250117P00080000 | 2024-05-28 10:53AM EDT | 80.00 | 2.11 | 2.22 | 2.62 | 0.00 | - | 2 | 797 | 48.77% |
| ALB250117P00085000 | 2024-05-24 1:56PM EDT | 85.00 | 3.03 | 2.85 | 3.50 | 0.00 | - | 1 | 605 | 48.05% |
| ALB250117P00090000 | 2024-05-28 1:16PM EDT | 90.00 | 4.50 | 3.65 | 4.60 | +0.75 | +20.00% | 2 | 2,474 | 47.51% |
| ALB250117P00095000 | 2024-05-29 10:58AM EDT | 95.00 | 5.59 | 3.60 | 5.85 | 0.00 | - | 1 | 1,111 | 46.77% |
| ALB250117P00100000 | 2024-05-28 12:55PM EDT | 100.00 | 6.00 | 5.95 | 7.10 | 0.00 | - | 1 | 1,451 | 45.35% |
| ALB250117P00105000 | 2024-05-30 9:41AM EDT | 105.00 | 8.57 | 8.40 | 8.85 | 0.00 | - | 1 | 849 | 44.94% |
| ALB250117P00110000 | 2024-05-31 11:33AM EDT | 110.00 | 10.90 | 9.40 | 11.10 | +0.36 | +3.42% | 1 | 2,835 | 45.29% |
| ALB250117P00115000 | 2024-05-29 3:55PM EDT | 115.00 | 12.60 | 12.40 | 12.95 | 0.00 | - | 2,172 | 10,320 | 43.83% |
| ALB250117P00120000 | 2024-05-28 9:32AM EDT | 120.00 | 13.50 | 14.70 | 15.45 | 0.00 | - | 3 | 3,084 | 43.55% |
| ALB250117P00125000 | 2024-05-31 10:14AM EDT | 125.00 | 19.00 | 16.75 | 17.90 | +1.53 | +8.76% | 4 | 2,282 | 42.55% |
| ALB250117P00130000 | 2024-05-22 12:03PM EDT | 130.00 | 19.35 | 19.55 | 21.00 | 0.00 | - | 1 | 1,877 | 42.65% |
| ALB250117P00135000 | 2024-05-28 11:29AM EDT | 135.00 | 20.89 | 22.50 | 24.05 | 0.00 | - | 2 | 1,150 | 42.07% |
| ALB250117P00140000 | 2024-05-15 3:21PM EDT | 140.00 | 24.50 | 25.70 | 28.40 | 0.00 | - | 3 | 1,863 | 44.37% |
| ALB250117P00145000 | 2024-05-29 2:06PM EDT | 145.00 | 29.60 | 29.00 | 30.95 | 0.00 | - | 5 | 1,378 | 41.45% |
| ALB250117P00150000 | 2024-05-24 12:09PM EDT | 150.00 | 32.27 | 32.25 | 35.20 | 0.00 | - | 1 | 1,001 | 42.64% |
| ALB250117P00155000 | 2024-05-07 10:08AM EDT | 155.00 | 31.17 | 36.20 | 38.45 | 0.00 | - | 1 | 470 | 40.54% |
| ALB250117P00160000 | 2024-05-24 1:47PM EDT | 160.00 | 38.91 | 40.55 | 42.80 | 0.00 | - | 2 | 297 | 41.25% |
| ALB250117P00165000 | 2024-05-29 3:56PM EDT | 165.00 | 45.19 | 43.95 | 46.80 | 0.00 | - | 1 | 5,121 | 40.47% |
| ALB250117P00170000 | 2024-05-15 10:24AM EDT | 170.00 | 47.18 | 48.60 | 52.25 | 0.00 | - | 10 | 1,395 | 44.34% |
| ALB250117P00175000 | 2024-05-07 12:12PM EDT | 175.00 | 47.00 | 52.75 | 55.05 | 0.00 | - | 1 | 1,713 | 38.21% |
| ALB250117P00180000 | 2024-03-26 9:57AM EDT | 180.00 | 63.00 | 67.95 | 70.60 | 0.00 | - | 34 | 892 | 70.15% |
| ALB250117P00185000 | 2024-04-29 2:00PM EDT | 185.00 | 62.30 | 61.15 | 63.50 | 0.00 | - | 3 | 1,130 | 33.74% |
| ALB250117P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 75.18 | 63.40 | 65.70 | 0.00 | - | 2 | 2,644 | 0.00% |
| ALB250117P00195000 | 2024-04-01 10:29AM EDT | 195.00 | 70.36 | 76.25 | 78.75 | 0.00 | - | 1 | 229 | 55.48% |
| ALB250117P00200000 | 2024-04-30 10:26AM EDT | 200.00 | 80.00 | 75.80 | 77.05 | 0.00 | - | 5 | 972 | 0.00% |
| ALB250117P00210000 | 2024-04-24 3:23PM EDT | 210.00 | 96.25 | 81.55 | 83.65 | 0.00 | - | 340 | 40 | 0.00% |
| ALB250117P00220000 | 2024-04-24 2:25PM EDT | 220.00 | 105.20 | 91.25 | 94.60 | 0.00 | - | 33 | 9 | 0.00% |
| ALB250117P00230000 | 2023-12-22 2:48PM EDT | 230.00 | 81.60 | 106.10 | 110.25 | 0.00 | - | 2 | 0 | 57.06% |
| ALB250117P00240000 | 2024-05-30 2:34PM EDT | 240.00 | 115.52 | 115.40 | 119.75 | 0.00 | - | 98 | 47 | 57.00% |
| ALB250117P00250000 | 2024-05-30 2:34PM EDT | 250.00 | 126.25 | 126.65 | 128.15 | 0.00 | - | 45 | 24 | 47.49% |
| ALB250117P00260000 | 2024-05-30 2:34PM EDT | 260.00 | 134.90 | 136.65 | 138.15 | 0.00 | - | 53 | 29 | 49.49% |
| ALB250117P00270000 | 2024-05-23 3:12PM EDT | 270.00 | 145.30 | 145.40 | 149.75 | 0.00 | - | 104 | 20 | 63.84% |
| ALB250117P00280000 | 2024-03-26 3:28PM EDT | 280.00 | 160.17 | 163.35 | 166.60 | 0.00 | - | 15 | 0 | 88.90% |
| ALB250117P00290000 | 2023-09-19 3:23PM EDT | 290.00 | 110.80 | 144.20 | 146.60 | 0.00 | - | 9 | 0 | 0.00% |
| ALB250117P00300000 | 2023-09-18 9:36AM EDT | 300.00 | 117.10 | 135.80 | 139.10 | 0.00 | - | 14 | 0 | 0.00% |
| ALB250117P00310000 | 2023-08-10 11:57AM EDT | 310.00 | 117.98 | 124.70 | 127.60 | 0.00 | - | 5 | 32 | 0.00% |
| ALB250117P00320000 | 2023-08-08 10:31AM EDT | 320.00 | 126.33 | 132.60 | 136.20 | 0.00 | - | 20 | 0 | 0.00% |
| ALB250117P00330000 | 2023-05-17 2:29PM EDT | 330.00 | 125.30 | 105.00 | 109.50 | 0.00 | - | 5 | 16 | 0.00% |
| ALB250117P00340000 | 2023-06-13 10:40AM EDT | 340.00 | 119.80 | 101.50 | 103.70 | 0.00 | - | 10 | 46 | 0.00% |
| ALB250117P00360000 | 2023-04-12 12:35PM EDT | 360.00 | 156.90 | 163.10 | 166.50 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00370000 | 2023-04-04 3:50PM EDT | 370.00 | 160.96 | 192.50 | 197.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250117P00380000 | 2023-04-21 2:27PM EDT | 380.00 | 205.15 | 173.70 | 178.30 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00400000 | 2023-03-21 3:02PM EDT | 400.00 | 177.08 | 204.50 | 209.00 | 0.00 | - | 56 | 0 | 0.00% |
| ALB250117P00430000 | 2023-04-21 9:49AM EDT | 430.00 | 243.00 | 223.50 | 228.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00450000 | 2022-12-21 4:12PM EDT | 450.00 | 217.04 | 200.00 | 203.40 | 0.00 | - | - | 0 | 0.00% |
| ALB250117P00460000 | 2022-12-16 2:45PM EDT | 460.00 | 222.15 | 215.50 | 220.50 | 0.00 | - | 29 | 0 | 0.00% |
| ALB250117P00470000 | 2022-12-16 2:43PM EDT | 470.00 | 231.87 | 225.50 | 230.50 | 0.00 | - | 10 | 0 | 0.00% |
| ALB250117P00500000 | 2023-03-17 1:42PM EDT | 500.00 | 292.00 | 293.70 | 298.30 | 0.00 | - | 1 | 0 | 0.00% |
