認購期權範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628C00150000 | 2024-06-12 3:39PM EDT | 150.00 | 86.92 | 83.40 | 87.70 | 0.00 | - | 2 | 4 | 142.19% |
| AMAT240628C00175000 | 2024-06-07 11:13AM EDT | 175.00 | 47.32 | 58.45 | 62.50 | 0.00 | - | 10 | 10 | 88.67% |
| AMAT240628C00180000 | 2024-06-21 1:17PM EDT | 180.00 | 56.67 | 53.45 | 57.75 | +14.96 | +35.87% | 3 | 1 | 93.75% |
| AMAT240628C00190000 | 2024-06-03 11:38AM EDT | 190.00 | 23.59 | 43.45 | 47.50 | 0.00 | - | 3 | 9 | 66.41% |
| AMAT240628C00195000 | 2024-06-21 3:44PM EDT | 195.00 | 40.85 | 38.60 | 42.15 | -2.45 | -5.66% | 22 | 71 | 110.79% |
| AMAT240628C00200000 | 2024-06-12 9:53AM EDT | 200.00 | 36.32 | 33.45 | 37.80 | 0.00 | - | 12 | 16 | 62.40% |
| AMAT240628C00205000 | 2024-06-21 3:25PM EDT | 205.00 | 31.16 | 28.65 | 32.15 | -0.11 | -0.35% | 25 | 16 | 88.45% |
| AMAT240628C00210000 | 2024-06-21 3:47PM EDT | 210.00 | 26.07 | 23.55 | 27.60 | -12.93 | -33.15% | 4 | 62 | 83.50% |
| AMAT240628C00212500 | 2024-06-21 10:13AM EDT | 212.50 | 24.00 | 22.60 | 23.65 | +7.20 | +42.86% | 4 | 0 | 55.66% |
| AMAT240628C00215000 | 2024-06-21 3:44PM EDT | 215.00 | 21.09 | 20.20 | 21.20 | -4.42 | -17.33% | 15 | 98 | 51.76% |
| AMAT240628C00217500 | 2024-06-21 12:33PM EDT | 217.50 | 20.13 | 17.85 | 19.75 | +6.89 | +52.04% | 3 | 1 | 61.57% |
| AMAT240628C00220000 | 2024-06-21 3:27PM EDT | 220.00 | 16.41 | 15.45 | 17.45 | -10.66 | -39.38% | 2 | 95 | 58.06% |
| AMAT240628C00222500 | 2024-06-21 2:23PM EDT | 222.50 | 13.80 | 13.50 | 14.50 | -6.80 | -33.01% | 5 | 15 | 47.00% |
| AMAT240628C00225000 | 2024-06-21 3:27PM EDT | 225.00 | 12.01 | 10.85 | 12.20 | -5.09 | -29.77% | 24 | 248 | 43.24% |
| AMAT240628C00227500 | 2024-06-21 12:41PM EDT | 227.50 | 11.38 | 8.95 | 10.20 | -5.88 | -34.07% | 3 | 31 | 41.75% |
| AMAT240628C00230000 | 2024-06-21 3:50PM EDT | 230.00 | 8.15 | 7.35 | 8.15 | -4.55 | -35.83% | 119 | 323 | 38.77% |
| AMAT240628C00232500 | 2024-06-21 3:53PM EDT | 232.50 | 6.15 | 6.25 | 6.45 | -4.60 | -42.79% | 232 | 29 | 37.57% |
| AMAT240628C00235000 | 2024-06-21 3:57PM EDT | 235.00 | 4.90 | 4.85 | 5.05 | -4.27 | -46.56% | 579 | 332 | 37.27% |
| AMAT240628C00237500 | 2024-06-21 3:50PM EDT | 237.50 | 4.15 | 3.70 | 3.90 | -2.58 | -38.34% | 245 | 224 | 37.31% |
| AMAT240628C00240000 | 2024-06-21 3:58PM EDT | 240.00 | 2.82 | 2.77 | 2.97 | -3.78 | -57.27% | 531 | 565 | 37.54% |
| AMAT240628C00242500 | 2024-06-21 3:57PM EDT | 242.50 | 1.99 | 0.90 | 2.18 | -3.41 | -63.15% | 487 | 223 | 37.40% |
| AMAT240628C00245000 | 2024-06-21 3:29PM EDT | 245.00 | 1.58 | 0.66 | 1.58 | -1.92 | -54.86% | 625 | 378 | 37.48% |
| AMAT240628C00250000 | 2024-06-21 3:53PM EDT | 250.00 | 0.82 | 0.12 | 0.79 | -1.76 | -68.22% | 1,009 | 678 | 37.79% |
| AMAT240628C00255000 | 2024-06-21 1:50PM EDT | 255.00 | 0.39 | 0.32 | 0.39 | -0.69 | -63.89% | 152 | 432 | 38.65% |
| AMAT240628C00260000 | 2024-06-21 3:27PM EDT | 260.00 | 0.17 | 0.13 | 0.19 | -0.47 | -73.44% | 203 | 263 | 39.65% |
| AMAT240628C00265000 | 2024-06-21 3:05PM EDT | 265.00 | 0.08 | 0.05 | 0.10 | -0.21 | -72.41% | 112 | 220 | 41.31% |
| AMAT240628C00270000 | 2024-06-20 1:56PM EDT | 270.00 | 0.18 | 0.04 | 0.07 | 0.00 | - | 11 | 21 | 44.43% |
| AMAT240628C00275000 | 2024-06-21 10:01AM EDT | 275.00 | 0.05 | 0.01 | 0.30 | -0.05 | -50.00% | 1 | 359 | 55.47% |
| AMAT240628C00285000 | 2024-06-21 3:04PM EDT | 285.00 | 0.02 | 0.00 | 0.31 | -0.03 | -60.00% | 15 | 44 | 65.92% |
| AMAT240628C00290000 | 2024-06-21 3:38PM EDT | 290.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 10 | 110 | 56.64% |
認沽盤範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240628P00150000 | 2024-06-20 2:10PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 35 | 107.81% |
| AMAT240628P00160000 | 2024-06-18 12:21PM EDT | 160.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 28 | 33 | 125.00% |
| AMAT240628P00165000 | 2024-06-21 3:03PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 31 | 5 | 94.14% |
| AMAT240628P00170000 | 2024-06-14 12:56PM EDT | 170.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 11 | 85.16% |
| AMAT240628P00175000 | 2024-06-17 1:39PM EDT | 175.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 7 | 33 | 99.02% |
| AMAT240628P00180000 | 2024-06-21 1:07PM EDT | 180.00 | 0.04 | 0.01 | 0.15 | -0.05 | -55.56% | 1 | 45 | 83.20% |
| AMAT240628P00185000 | 2024-06-14 1:28PM EDT | 185.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 5 | 87 | 82.81% |
| AMAT240628P00190000 | 2024-06-18 10:03AM EDT | 190.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 5 | 302 | 74.80% |
| AMAT240628P00195000 | 2024-06-18 2:29PM EDT | 195.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 4 | 140 | 54.88% |
| AMAT240628P00200000 | 2024-06-21 3:47PM EDT | 200.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 12 | 137 | 50.39% |
| AMAT240628P00202500 | 2024-06-21 11:18AM EDT | 202.50 | 0.07 | 0.02 | 0.35 | +0.01 | +16.67% | 2 | 15 | 56.93% |
| AMAT240628P00205000 | 2024-06-21 3:04PM EDT | 205.00 | 0.07 | 0.03 | 0.28 | -0.03 | -30.00% | 36 | 308 | 51.47% |
| AMAT240628P00207500 | 2024-06-21 3:44PM EDT | 207.50 | 0.08 | 0.04 | 0.49 | -0.01 | -11.11% | 159 | 13 | 52.34% |
| AMAT240628P00210000 | 2024-06-21 3:36PM EDT | 210.00 | 0.10 | 0.07 | 0.12 | -0.02 | -16.67% | 33 | 345 | 41.99% |
| AMAT240628P00212500 | 2024-06-21 2:18PM EDT | 212.50 | 0.13 | 0.11 | 2.25 | -0.03 | -18.75% | 20 | 41 | 63.40% |
| AMAT240628P00215000 | 2024-06-21 3:47PM EDT | 215.00 | 0.18 | 0.17 | 0.20 | +0.01 | +5.88% | 212 | 193 | 37.84% |
| AMAT240628P00217500 | 2024-06-21 3:44PM EDT | 217.50 | 0.29 | 0.25 | 0.52 | +0.02 | +7.41% | 396 | 39 | 41.90% |
| AMAT240628P00220000 | 2024-06-21 3:57PM EDT | 220.00 | 0.48 | 0.44 | 0.59 | +0.09 | +23.08% | 726 | 242 | 38.53% |
| AMAT240628P00222500 | 2024-06-21 3:54PM EDT | 222.50 | 0.64 | 0.69 | 0.95 | +0.11 | +20.75% | 106 | 83 | 39.06% |
| AMAT240628P00225000 | 2024-06-21 3:57PM EDT | 225.00 | 1.15 | 1.04 | 1.21 | +0.53 | +85.48% | 836 | 316 | 36.87% |
| AMAT240628P00227500 | 2024-06-21 3:55PM EDT | 227.50 | 1.55 | 1.57 | 1.85 | +0.45 | +40.91% | 91 | 99 | 37.57% |
| AMAT240628P00230000 | 2024-06-21 3:59PM EDT | 230.00 | 2.35 | 2.25 | 2.67 | +0.92 | +64.34% | 1,520 | 311 | 38.18% |
| AMAT240628P00232500 | 2024-06-21 3:55PM EDT | 232.50 | 3.35 | 3.15 | 4.30 | +1.23 | +58.02% | 168 | 161 | 43.60% |
| AMAT240628P00235000 | 2024-06-21 3:54PM EDT | 235.00 | 4.35 | 4.25 | 4.45 | +1.93 | +79.75% | 336 | 796 | 35.80% |
| AMAT240628P00237500 | 2024-06-21 3:56PM EDT | 237.50 | 5.72 | 5.60 | 7.75 | +2.40 | +72.29% | 204 | 429 | 50.94% |
| AMAT240628P00240000 | 2024-06-21 3:26PM EDT | 240.00 | 7.00 | 7.10 | 7.35 | +2.20 | +45.83% | 121 | 511 | 35.82% |
| AMAT240628P00242500 | 2024-06-21 2:05PM EDT | 242.50 | 8.80 | 8.10 | 9.35 | +3.40 | +62.96% | 126 | 523 | 38.11% |
| AMAT240628P00245000 | 2024-06-21 3:58PM EDT | 245.00 | 11.40 | 10.35 | 12.25 | +4.60 | +67.65% | 122 | 86 | 47.74% |
| AMAT240628P00250000 | 2024-06-21 3:10PM EDT | 250.00 | 15.25 | 14.45 | 16.55 | +4.50 | +41.86% | 49 | 115 | 51.88% |
| AMAT240628P00260000 | 2024-06-12 2:31PM EDT | 260.00 | 22.80 | 23.80 | 25.30 | 0.00 | - | - | 1 | 52.52% |
