認購期權範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB231208C00065000 | 2023-11-15 10:44AM EST | 65.00 | 69.28 | 53.80 | 54.50 | 0.00 | - | 2 | 2 | 0.00% |
| ALB231208C00070000 | 2023-10-30 2:43PM EST | 70.00 | 58.00 | 52.80 | 54.40 | 0.00 | - | 1 | 3 | 590.33% |
| ALB231208C00092000 | 2023-11-28 11:43AM EST | 92.00 | 33.90 | 26.80 | 27.50 | 0.00 | - | - | 1 | 0.00% |
| ALB231208C00100000 | 2023-12-05 12:50PM EST | 100.00 | 13.10 | 18.90 | 19.50 | 0.00 | - | 2 | 58 | 0.00% |
| ALB231208C00105000 | 2023-12-05 9:32AM EST | 105.00 | 15.50 | 14.00 | 14.30 | +4.31 | +38.52% | 2 | 3 | 0.00% |
| ALB231208C00110000 | 2023-12-05 2:45PM EST | 110.00 | 10.70 | 9.10 | 9.40 | +6.40 | +148.84% | 1 | 7 | 0.00% |
| ALB231208C00112000 | 2023-12-06 10:02AM EST | 112.00 | 9.00 | 7.20 | 7.50 | +5.30 | +143.24% | 9 | 8 | 0.00% |
| ALB231208C00113000 | 2023-12-06 10:01AM EST | 113.00 | 7.50 | 6.30 | 6.60 | +4.90 | +188.46% | 14 | 30 | 0.00% |
| ALB231208C00114000 | 2023-12-06 12:14PM EST | 114.00 | 5.88 | 5.50 | 5.80 | +3.78 | +180.00% | 110 | 178 | 39.84% |
| ALB231208C00115000 | 2023-12-06 11:27AM EST | 115.00 | 5.10 | 4.70 | 4.90 | +3.15 | +161.54% | 194 | 240 | 39.16% |
| ALB231208C00116000 | 2023-12-06 12:27PM EST | 116.00 | 3.90 | 4.00 | 4.20 | +2.20 | +129.41% | 94 | 232 | 43.56% |
| ALB231208C00117000 | 2023-12-06 11:46AM EST | 117.00 | 3.60 | 3.30 | 3.60 | +2.48 | +221.43% | 64 | 83 | 47.36% |
| ALB231208C00118000 | 2023-12-06 12:19PM EST | 118.00 | 2.78 | 2.75 | 2.90 | +1.92 | +223.26% | 108 | 75 | 46.19% |
| ALB231208C00119000 | 2023-12-06 12:04PM EST | 119.00 | 2.35 | 2.20 | 2.45 | +1.60 | +213.33% | 96 | 124 | 49.27% |
| ALB231208C00120000 | 2023-12-06 12:04PM EST | 120.00 | 1.85 | 1.80 | 1.95 | +1.36 | +277.55% | 620 | 530 | 49.27% |
| ALB231208C00121000 | 2023-12-06 12:36PM EST | 121.00 | 1.38 | 1.45 | 1.55 | +1.01 | +272.97% | 206 | 253 | 49.90% |
| ALB231208C00122000 | 2023-12-06 12:27PM EST | 122.00 | 1.05 | 1.00 | 1.20 | +0.70 | +200.00% | 86 | 92 | 50.05% |
| ALB231208C00123000 | 2023-12-06 12:21PM EST | 123.00 | 0.85 | 0.75 | 0.95 | +0.59 | +226.92% | 46 | 227 | 51.22% |
| ALB231208C00124000 | 2023-12-06 11:15AM EST | 124.00 | 1.15 | 0.55 | 0.70 | +1.05 | +1,050.00% | 311 | 149 | 50.88% |
| ALB231208C00125000 | 2023-12-06 12:28PM EST | 125.00 | 0.45 | 0.40 | 0.55 | +0.27 | +150.00% | 394 | 304 | 52.20% |
| ALB231208C00126000 | 2023-12-06 10:40AM EST | 126.00 | 0.55 | 0.30 | 0.40 | +0.48 | +685.71% | 40 | 88 | 50.10% |
| ALB231208C00127000 | 2023-12-06 11:15AM EST | 127.00 | 0.45 | 0.20 | 0.30 | +0.30 | +200.00% | 313 | 58 | 50.39% |
| ALB231208C00128000 | 2023-12-06 12:31PM EST | 128.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 33 | 69 | 52.15% |
| ALB231208C00129000 | 2023-12-06 10:30AM EST | 129.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 9 | 95 | 54.88% |
| ALB231208C00130000 | 2023-12-06 11:05AM EST | 130.00 | 0.20 | 0.10 | 0.20 | +0.12 | +150.00% | 51 | 211 | 57.32% |
| ALB231208C00131000 | 2023-12-06 10:10AM EST | 131.00 | 0.25 | 0.05 | 0.20 | +0.20 | +400.00% | 258 | 392 | 59.18% |
| ALB231208C00132000 | 2023-12-06 10:13AM EST | 132.00 | 0.20 | 0.05 | 0.15 | +0.12 | +150.00% | 5 | 104 | 60.55% |
| ALB231208C00133000 | 2023-12-05 9:35AM EST | 133.00 | 0.18 | 0.05 | 0.20 | -0.05 | -21.74% | 1 | 29 | 66.99% |
| ALB231208C00134000 | 2023-12-05 12:32PM EST | 134.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 11 | 20 | 67.97% |
| ALB231208C00135000 | 2023-12-06 11:50AM EST | 135.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 80 | 401 | 68.16% |
| ALB231208C00136000 | 2023-12-01 3:51PM EST | 136.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 9 | 13 | 85.35% |
| ALB231208C00137000 | 2023-12-01 3:59PM EST | 137.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 22 | 22 | 86.91% |
| ALB231208C00138000 | 2023-12-06 9:34AM EST | 138.00 | 0.05 | 0.00 | 0.75 | +0.02 | +66.67% | 2 | 20 | 106.25% |
| ALB231208C00139000 | 2023-12-06 9:34AM EST | 139.00 | 0.05 | 0.00 | 0.65 | -0.20 | -80.00% | 5 | 12 | 106.84% |
| ALB231208C00140000 | 2023-12-06 10:09AM EST | 140.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 6 | 283 | 80.08% |
| ALB231208C00141000 | 2023-12-04 1:27PM EST | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 69 | 80 | 75.78% |
| ALB231208C00142000 | 2023-12-04 1:12PM EST | 142.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 18 | 78.91% |
| ALB231208C00145000 | 2023-12-01 3:27PM EST | 145.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 14 | 82 | 86.72% |
| ALB231208C00150000 | 2023-12-06 11:23AM EST | 150.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 12 | 223 | 100.00% |
| ALB231208C00155000 | 2023-11-27 2:56PM EST | 155.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 120 | 112.50% |
| ALB231208C00160000 | 2023-11-15 11:40AM EST | 160.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 3 | 32 | 125.00% |
| ALB231208C00165000 | 2023-11-22 9:30AM EST | 165.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 182.03% |
| ALB231208C00170000 | 2023-11-14 3:28PM EST | 170.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 195.70% |
| ALB231208C00180000 | 2023-11-21 9:31AM EST | 180.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 197.27% |
| ALB231208C00185000 | 2023-11-20 1:17PM EST | 185.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 8 | 233.20% |
| ALB231208C00190000 | 2023-11-24 10:11AM EST | 190.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 244.92% |
| ALB231208C00200000 | 2023-11-15 3:52PM EST | 200.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 7 | 266.80% |
| ALB231208C00205000 | 2023-11-02 1:03PM EST | 205.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 229.69% |
認沽盤範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB231208P00060000 | 2023-11-29 3:04PM EST | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 284.38% |
| ALB231208P00085000 | 2023-11-30 12:04PM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 148.44% |
| ALB231208P00090000 | 2023-12-05 9:43AM EST | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 126.56% |
| ALB231208P00095000 | 2023-11-30 12:25PM EST | 95.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 117 | 155.86% |
| ALB231208P00099000 | 2023-12-05 1:40PM EST | 99.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 87.50% |
| ALB231208P00100000 | 2023-12-06 10:52AM EST | 100.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 238 | 91.41% |
| ALB231208P00101000 | 2023-12-05 9:57AM EST | 101.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 125.39% |
| ALB231208P00102000 | 2023-12-05 12:46PM EST | 102.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 17 | 75.00% |
| ALB231208P00103000 | 2023-12-06 12:15PM EST | 103.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 20 | 134 | 83.20% |
| ALB231208P00104000 | 2023-12-06 9:46AM EST | 104.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 3 | 85 | 73.83% |
| ALB231208P00105000 | 2023-12-06 11:23AM EST | 105.00 | 0.07 | 0.05 | 0.10 | -0.20 | -74.07% | 33 | 609 | 74.22% |
| ALB231208P00106000 | 2023-12-06 10:31AM EST | 106.00 | 0.10 | 0.05 | 0.10 | -0.28 | -73.68% | 20 | 105 | 69.53% |
| ALB231208P00107000 | 2023-12-06 11:39AM EST | 107.00 | 0.11 | 0.05 | 0.10 | -0.32 | -74.42% | 4 | 65 | 64.84% |
| ALB231208P00108000 | 2023-12-06 9:46AM EST | 108.00 | 0.14 | 0.05 | 0.20 | -0.46 | -76.67% | 6 | 317 | 66.41% |
| ALB231208P00109000 | 2023-12-06 12:17PM EST | 109.00 | 0.10 | 0.10 | 0.20 | -0.70 | -87.50% | 144 | 126 | 63.67% |
| ALB231208P00110000 | 2023-12-06 11:32AM EST | 110.00 | 0.14 | 0.10 | 0.25 | -0.91 | -86.67% | 40 | 412 | 60.74% |
| ALB231208P00111000 | 2023-12-05 3:45PM EST | 111.00 | 0.35 | 0.15 | 0.25 | -0.90 | -72.00% | 4 | 117 | 57.23% |
| ALB231208P00112000 | 2023-12-06 12:03PM EST | 112.00 | 0.26 | 0.30 | 0.40 | -1.44 | -84.71% | 118 | 221 | 60.16% |
| ALB231208P00113000 | 2023-12-06 12:38PM EST | 113.00 | 0.40 | 0.35 | 0.45 | -1.70 | -80.95% | 48 | 304 | 56.54% |
| ALB231208P00114000 | 2023-12-06 12:15PM EST | 114.00 | 0.55 | 0.45 | 0.60 | -2.00 | -78.43% | 48 | 283 | 55.27% |
| ALB231208P00115000 | 2023-12-06 11:39AM EST | 115.00 | 0.60 | 0.65 | 0.80 | -2.50 | -80.65% | 406 | 1,035 | 55.32% |
| ALB231208P00116000 | 2023-12-06 10:47AM EST | 116.00 | 0.78 | 0.90 | 1.05 | -3.02 | -79.47% | 74 | 166 | 55.27% |
| ALB231208P00117000 | 2023-12-06 12:37PM EST | 117.00 | 1.32 | 1.30 | 1.40 | -2.48 | -65.26% | 90 | 146 | 57.03% |
| ALB231208P00118000 | 2023-12-06 12:13PM EST | 118.00 | 1.60 | 1.65 | 1.75 | -3.50 | -68.63% | 88 | 199 | 56.45% |
| ALB231208P00119000 | 2023-12-06 12:37PM EST | 119.00 | 2.10 | 2.10 | 2.25 | -3.65 | -63.48% | 155 | 161 | 57.32% |
| ALB231208P00120000 | 2023-12-06 12:37PM EST | 120.00 | 2.72 | 2.60 | 2.70 | -3.78 | -58.15% | 134 | 303 | 56.69% |
| ALB231208P00121000 | 2023-12-06 12:37PM EST | 121.00 | 3.30 | 3.10 | 3.30 | -4.93 | -59.90% | 89 | 170 | 56.27% |
| ALB231208P00122000 | 2023-12-06 11:46AM EST | 122.00 | 3.50 | 3.90 | 4.20 | -4.72 | -57.42% | 22 | 77 | 61.67% |
| ALB231208P00123000 | 2023-12-05 1:08PM EST | 123.00 | 10.76 | 4.50 | 4.70 | 0.00 | - | 4 | 68 | 58.45% |
| ALB231208P00124000 | 2023-12-06 10:05AM EST | 124.00 | 3.90 | 5.40 | 5.60 | -4.70 | -54.65% | 10 | 47 | 63.09% |
| ALB231208P00125000 | 2023-12-06 11:47AM EST | 125.00 | 5.82 | 6.10 | 6.40 | -6.16 | -51.42% | 10 | 86 | 62.60% |
| ALB231208P00126000 | 2023-12-06 11:12AM EST | 126.00 | 6.67 | 6.90 | 7.20 | -5.43 | -44.88% | 6 | 25 | 62.26% |
| ALB231208P00127000 | 2023-12-05 10:24AM EST | 127.00 | 11.20 | 8.00 | 8.40 | 0.00 | - | 5 | 15 | 73.24% |
| ALB231208P00128000 | 2023-12-04 2:49PM EST | 128.00 | 8.70 | 8.80 | 9.20 | 0.00 | - | 3 | 8 | 71.78% |
| ALB231208P00129000 | 2023-12-05 9:44AM EST | 129.00 | 14.90 | 9.90 | 10.30 | 0.00 | - | 1 | 10 | 81.01% |
| ALB231208P00130000 | 2023-12-06 11:20AM EST | 130.00 | 9.55 | 10.70 | 11.10 | -5.80 | -37.79% | 10 | 118 | 78.03% |
| ALB231208P00131000 | 2023-12-05 9:46AM EST | 131.00 | 16.60 | 11.90 | 12.20 | 0.00 | - | 1 | 11 | 89.55% |
| ALB231208P00132000 | 2023-12-05 9:46AM EST | 132.00 | 17.60 | 12.90 | 13.20 | 0.00 | - | 1 | 7 | 94.53% |
| ALB231208P00133000 | 2023-12-06 11:01AM EST | 133.00 | 13.50 | 13.80 | 14.30 | +4.79 | +54.99% | 5 | 13 | 99.51% |
| ALB231208P00135000 | 2023-12-05 11:44AM EST | 135.00 | 20.35 | 15.60 | 16.10 | 0.00 | - | 2 | 8 | 99.12% |
| ALB231208P00139000 | 2023-12-06 11:18AM EST | 139.00 | 18.10 | 19.60 | 19.90 | -6.10 | -25.21% | 1 | 1 | 109.96% |
| ALB231208P00140000 | 2023-12-05 12:21PM EST | 140.00 | 26.41 | 20.80 | 21.20 | 0.00 | - | 3 | 0 | 128.71% |
| ALB231208P00141000 | 2023-12-06 11:18AM EST | 141.00 | 20.10 | 21.60 | 22.40 | -1.30 | -6.07% | 1 | 0 | 133.01% |
| ALB231208P00145000 | 2023-12-06 10:53AM EST | 145.00 | 24.80 | 25.80 | 26.20 | +1.34 | +5.71% | 1 | 0 | 149.22% |
| ALB231208P00149000 | 2023-11-28 9:34AM EST | 149.00 | 28.20 | 29.70 | 30.30 | 0.00 | - | - | 0 | 164.55% |
| ALB231208P00150000 | 2023-12-04 3:08PM EST | 150.00 | 30.30 | 30.70 | 31.40 | 0.00 | - | 3 | 0 | 171.29% |
| ALB231208P00155000 | 2023-11-06 11:15AM EST | 155.00 | 32.98 | 35.60 | 36.00 | 0.00 | - | 1 | 0 | 171.58% |
| ALB231208P00160000 | 2023-12-04 3:09PM EST | 160.00 | 40.50 | 40.50 | 41.30 | 0.00 | - | 3 | 0 | 195.90% |
| ALB231208P00165000 | 2023-12-04 10:13AM EST | 165.00 | 44.00 | 45.30 | 46.80 | 0.00 | - | 1 | 0 | 222.85% |
| ALB231208P00170000 | 2023-12-05 10:16AM EST | 170.00 | 54.70 | 50.40 | 51.40 | 0.00 | - | 2 | 0 | 226.56% |
