認購期權範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00080000 | 2024-05-29 9:44AM EDT | 80.00 | 84.35 | 85.65 | 86.05 | +3.12 | +3.84% | 1 | 1 | 200.98% |
| AMD240607C00085000 | 2024-05-29 12:05PM EDT | 85.00 | 81.44 | 80.55 | 80.95 | +0.96 | +1.19% | 2 | 2 | 168.36% |
| AMD240607C00090000 | 2024-05-29 12:05PM EDT | 90.00 | 76.46 | 75.70 | 76.15 | +1.01 | +1.34% | 2 | 1 | 149.22% |
| AMD240607C00095000 | 2024-05-29 10:17AM EDT | 95.00 | 69.75 | 70.70 | 71.15 | -9.42 | -11.90% | 36 | 3 | 137.11% |
| AMD240607C00100000 | 2024-05-24 3:49PM EDT | 100.00 | 66.44 | 65.70 | 66.15 | 0.00 | - | 1 | 2 | 125.39% |
| AMD240607C00105000 | 2024-05-29 12:03PM EDT | 105.00 | 61.41 | 60.70 | 61.00 | +0.92 | +1.52% | 11 | 3 | 126.37% |
| AMD240607C00110000 | 2024-05-29 12:03PM EDT | 110.00 | 56.48 | 55.75 | 56.15 | -0.25 | -0.44% | 3 | 11 | 108.20% |
| AMD240607C00115000 | 2024-05-29 2:13PM EDT | 115.00 | 51.00 | 50.85 | 51.20 | -0.67 | -1.30% | 42 | 2 | 106.25% |
| AMD240607C00120000 | 2024-05-29 12:06PM EDT | 120.00 | 46.62 | 45.80 | 46.20 | -0.43 | -0.91% | 3 | 34 | 92.97% |
| AMD240607C00125000 | 2024-05-28 3:54PM EDT | 125.00 | 46.54 | 40.75 | 41.20 | 0.00 | - | 1 | 61 | 80.27% |
| AMD240607C00130000 | 2024-05-29 11:05AM EDT | 130.00 | 36.60 | 35.80 | 36.25 | -1.62 | -4.24% | 5 | 32 | 74.61% |
| AMD240607C00135000 | 2024-05-28 10:44AM EDT | 135.00 | 35.72 | 30.90 | 31.25 | 0.00 | - | 11 | 527 | 67.58% |
| AMD240607C00140000 | 2024-05-29 10:56AM EDT | 140.00 | 26.01 | 26.00 | 26.25 | -4.99 | -16.10% | 35 | 776 | 59.67% |
| AMD240607C00143000 | 2024-05-28 9:49AM EDT | 143.00 | 22.61 | 23.05 | 23.30 | -1.04 | -4.40% | 4 | 1 | 55.37% |
| AMD240607C00145000 | 2024-05-29 1:56PM EDT | 145.00 | 21.58 | 20.95 | 21.30 | -7.37 | -25.46% | 12 | 402 | 55.08% |
| AMD240607C00147000 | 2024-05-29 10:53AM EDT | 147.00 | 19.30 | 19.20 | 19.35 | -7.45 | -27.85% | 51 | 1 | 52.00% |
| AMD240607C00148000 | 2024-05-29 2:29PM EDT | 148.00 | 17.65 | 18.30 | 18.55 | -6.45 | -26.76% | 2 | 2 | 51.56% |
| AMD240607C00150000 | 2024-05-29 3:25PM EDT | 150.00 | 16.87 | 16.50 | 16.75 | -5.26 | -23.77% | 373 | 1,113 | 51.07% |
| AMD240607C00152500 | 2024-05-29 3:03PM EDT | 152.50 | 14.45 | 14.15 | 14.35 | -5.47 | -27.46% | 27 | 90 | 48.78% |
| AMD240607C00155000 | 2024-05-29 3:33PM EDT | 155.00 | 12.25 | 12.15 | 12.30 | -4.90 | -28.57% | 236 | 1,294 | 48.61% |
| AMD240607C00157500 | 2024-05-29 3:32PM EDT | 157.50 | 10.10 | 10.20 | 10.35 | -4.80 | -32.21% | 352 | 367 | 47.97% |
| AMD240607C00160000 | 2024-05-29 3:31PM EDT | 160.00 | 8.40 | 8.40 | 8.50 | -4.25 | -33.60% | 1,259 | 2,741 | 46.83% |
| AMD240607C00162500 | 2024-05-29 3:34PM EDT | 162.50 | 6.90 | 6.80 | 6.90 | -3.89 | -36.22% | 2,650 | 989 | 46.53% |
| AMD240607C00165000 | 2024-05-29 3:33PM EDT | 165.00 | 5.50 | 5.40 | 5.50 | -3.75 | -40.54% | 11,097 | 3,407 | 46.31% |
| AMD240607C00167500 | 2024-05-29 3:32PM EDT | 167.50 | 4.25 | 4.25 | 4.30 | -3.30 | -43.71% | 6,807 | 2,017 | 46.14% |
| AMD240607C00170000 | 2024-05-29 3:33PM EDT | 170.00 | 3.32 | 3.25 | 3.30 | -2.93 | -47.49% | 10,339 | 9,445 | 46.05% |
| AMD240607C00172500 | 2024-05-29 3:32PM EDT | 172.50 | 2.45 | 2.46 | 2.49 | -2.52 | -49.70% | 6,351 | 2,175 | 46.05% |
| AMD240607C00175000 | 2024-05-29 3:33PM EDT | 175.00 | 1.85 | 1.84 | 1.85 | -2.05 | -52.70% | 9,137 | 5,272 | 46.12% |
| AMD240607C00177500 | 2024-05-29 3:25PM EDT | 177.50 | 1.45 | 1.37 | 1.39 | -1.60 | -52.46% | 3,589 | 1,779 | 46.73% |
| AMD240607C00180000 | 2024-05-29 3:31PM EDT | 180.00 | 1.00 | 0.99 | 1.02 | -1.34 | -57.26% | 6,038 | 8,118 | 47.10% |
| AMD240607C00182500 | 2024-05-29 3:25PM EDT | 182.50 | 0.78 | 0.72 | 0.75 | -0.98 | -55.68% | 1,104 | 1,141 | 47.66% |
| AMD240607C00185000 | 2024-05-29 3:30PM EDT | 185.00 | 0.56 | 0.53 | 0.55 | -0.78 | -58.21% | 1,912 | 4,972 | 48.24% |
| AMD240607C00187500 | 2024-05-29 3:27PM EDT | 187.50 | 0.42 | 0.40 | 0.42 | -0.58 | -58.00% | 1,439 | 1,805 | 49.32% |
| AMD240607C00190000 | 2024-05-29 3:33PM EDT | 190.00 | 0.31 | 0.30 | 0.32 | -0.44 | -57.89% | 661 | 2,939 | 50.00% |
| AMD240607C00195000 | 2024-05-29 3:14PM EDT | 195.00 | 0.19 | 0.18 | 0.19 | -0.24 | -55.81% | 392 | 1,337 | 52.25% |
| AMD240607C00200000 | 2024-05-29 3:13PM EDT | 200.00 | 0.11 | 0.11 | 0.13 | -0.16 | -59.26% | 1,231 | 5,306 | 54.88% |
| AMD240607C00205000 | 2024-05-29 2:27PM EDT | 205.00 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 114 | 753 | 58.01% |
| AMD240607C00210000 | 2024-05-29 3:10PM EDT | 210.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 317 | 666 | 60.16% |
| AMD240607C00215000 | 2024-05-29 2:32PM EDT | 215.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 38 | 452 | 63.67% |
| AMD240607C00220000 | 2024-05-29 10:21AM EDT | 220.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 13 | 205 | 65.63% |
| AMD240607C00225000 | 2024-05-29 1:34PM EDT | 225.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 89 | 579 | 67.19% |
| AMD240607C00230000 | 2024-05-28 3:40PM EDT | 230.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 50 | 69.53% |
| AMD240607C00235000 | 2024-05-29 1:34PM EDT | 235.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 14 | 117 | 73.44% |
| AMD240607C00240000 | 2024-05-29 2:03PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 59 | 206 | 75.00% |
| AMD240607C00245000 | 2024-05-29 3:26PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 119 | 75.00% |
| AMD240607C00250000 | 2024-05-29 3:21PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 115 | 78.13% |
| AMD240607C00255000 | 2024-05-20 3:53PM EDT | 255.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 9 | 81.25% |
| AMD240607C00260000 | 2024-05-28 12:21PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 26 | 84.38% |
| AMD240607C00265000 | 2024-05-22 2:17PM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 87.50% |
| AMD240607C00270000 | 2024-05-23 9:46AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 279 | 90.63% |
| AMD240607C00275000 | 2024-05-22 9:54AM EDT | 275.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 93.75% |
| AMD240607C00290000 | 2024-05-22 3:57PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 200 | 103.13% |
| AMD240607C00295000 | 2024-05-22 3:50PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 215 | 106.25% |
| AMD240607C00300000 | 2024-05-23 2:02PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 61 | 109.38% |
認沽盤範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00080000 | 2024-05-01 3:44PM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 4 | 137.50% |
| AMD240607P00085000 | 2024-05-16 9:59AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 125.00% |
| AMD240607P00090000 | 2024-05-20 11:35AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 115.63% |
| AMD240607P00095000 | 2024-05-23 2:59PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 59 | 106.25% |
| AMD240607P00100000 | 2024-05-29 9:44AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 49 | 96.88% |
| AMD240607P00105000 | 2024-05-24 10:03AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 87.50% |
| AMD240607P00110000 | 2024-05-29 10:22AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 125 | 81.25% |
| AMD240607P00115000 | 2024-05-29 12:31PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 268 | 76.56% |
| AMD240607P00120000 | 2024-05-29 1:55PM EDT | 120.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 123 | 530 | 71.09% |
| AMD240607P00125000 | 2024-05-29 3:17PM EDT | 125.00 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 30 | 1,018 | 66.41% |
| AMD240607P00130000 | 2024-05-29 2:00PM EDT | 130.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 50 | 933 | 61.33% |
| AMD240607P00131000 | 2024-05-29 9:39AM EDT | 131.00 | 0.06 | 0.03 | 0.05 | +0.03 | +100.00% | 20 | 38 | 59.38% |
| AMD240607P00132000 | 2024-05-29 2:04PM EDT | 132.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 3 | 191 | 58.59% |
| AMD240607P00135000 | 2024-05-29 3:30PM EDT | 135.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 104 | 1,688 | 56.25% |
| AMD240607P00136000 | 2024-05-29 12:12PM EDT | 136.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 20 | 1 | 55.47% |
| AMD240607P00137000 | 2024-05-29 10:20AM EDT | 137.00 | 0.10 | 0.08 | 0.09 | +0.05 | +100.00% | 127 | 6 | 54.69% |
| AMD240607P00138000 | 2024-05-29 2:47PM EDT | 138.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 70 | 6 | 53.71% |
| AMD240607P00139000 | 2024-05-29 11:29AM EDT | 139.00 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 17 | 2 | 52.73% |
| AMD240607P00140000 | 2024-05-29 3:12PM EDT | 140.00 | 0.12 | 0.12 | 0.13 | +0.06 | +100.00% | 552 | 1,627 | 52.34% |
| AMD240607P00141000 | 2024-05-29 2:33PM EDT | 141.00 | 0.16 | 0.13 | 0.15 | +0.08 | +100.00% | 38 | 11 | 51.37% |
| AMD240607P00142000 | 2024-05-29 2:42PM EDT | 142.00 | 0.17 | 0.15 | 0.17 | +0.10 | +142.86% | 28 | 36 | 50.59% |
| AMD240607P00143000 | 2024-05-29 1:19PM EDT | 143.00 | 0.17 | 0.18 | 0.19 | +0.07 | +70.00% | 38 | 58 | 50.00% |
| AMD240607P00144000 | 2024-05-29 3:30PM EDT | 144.00 | 0.21 | 0.21 | 0.22 | +0.12 | +133.33% | 413 | 40 | 49.61% |
| AMD240607P00145000 | 2024-05-29 3:12PM EDT | 145.00 | 0.25 | 0.24 | 0.25 | +0.13 | +108.33% | 708 | 2,757 | 48.83% |
| AMD240607P00146000 | 2024-05-29 2:04PM EDT | 146.00 | 0.27 | 0.29 | 0.30 | +0.15 | +125.00% | 45 | 17 | 48.54% |
| AMD240607P00147000 | 2024-05-29 3:07PM EDT | 147.00 | 0.33 | 0.34 | 0.35 | +0.18 | +120.00% | 813 | 16 | 48.05% |
| AMD240607P00148000 | 2024-05-29 2:50PM EDT | 148.00 | 0.45 | 0.40 | 0.41 | +0.28 | +164.71% | 194 | 3 | 47.66% |
| AMD240607P00149000 | 2024-05-29 2:48PM EDT | 149.00 | 0.53 | 0.46 | 0.48 | +0.36 | +211.76% | 274 | 7 | 47.22% |
| AMD240607P00150000 | 2024-05-29 3:29PM EDT | 150.00 | 0.54 | 0.55 | 0.57 | +0.28 | +107.69% | 4,218 | 3,347 | 47.05% |
| AMD240607P00152500 | 2024-05-29 3:29PM EDT | 152.50 | 0.80 | 0.80 | 0.84 | +0.43 | +116.22% | 2,828 | 2,641 | 46.24% |
| AMD240607P00155000 | 2024-05-29 3:32PM EDT | 155.00 | 1.22 | 1.18 | 1.21 | +0.69 | +130.19% | 6,760 | 2,507 | 45.44% |
| AMD240607P00157500 | 2024-05-29 3:30PM EDT | 157.50 | 1.74 | 1.71 | 1.73 | +0.93 | +114.81% | 1,708 | 971 | 44.92% |
| AMD240607P00160000 | 2024-05-29 3:32PM EDT | 160.00 | 2.46 | 2.45 | 2.48 | +1.32 | +114.78% | 10,744 | 3,085 | 45.17% |
| AMD240607P00162500 | 2024-05-29 3:31PM EDT | 162.50 | 3.37 | 3.30 | 3.35 | +1.72 | +104.24% | 2,306 | 2,015 | 44.70% |
| AMD240607P00165000 | 2024-05-29 3:30PM EDT | 165.00 | 4.45 | 4.45 | 4.55 | +2.13 | +91.81% | 5,924 | 2,338 | 45.48% |
| AMD240607P00167500 | 2024-05-29 3:32PM EDT | 167.50 | 5.81 | 5.75 | 5.85 | +2.64 | +84.89% | 2,451 | 1,734 | 45.33% |
| AMD240607P00170000 | 2024-05-29 3:22PM EDT | 170.00 | 7.20 | 7.20 | 7.30 | +2.96 | +69.81% | 2,008 | 2,650 | 44.73% |
| AMD240607P00172500 | 2024-05-29 3:28PM EDT | 172.50 | 8.88 | 8.95 | 9.15 | +3.36 | +60.87% | 351 | 634 | 46.27% |
| AMD240607P00175000 | 2024-05-29 1:47PM EDT | 175.00 | 10.71 | 10.75 | 10.95 | +3.51 | +48.75% | 424 | 625 | 45.68% |
| AMD240607P00177500 | 2024-05-29 9:31AM EDT | 177.50 | 11.25 | 12.85 | 13.05 | +2.96 | +35.71% | 1 | 175 | 47.00% |
| AMD240607P00180000 | 2024-05-29 3:24PM EDT | 180.00 | 14.86 | 14.90 | 15.15 | +3.86 | +35.09% | 46 | 78 | 46.95% |
| AMD240607P00182500 | 2024-05-29 12:04PM EDT | 182.50 | 17.25 | 17.10 | 17.35 | +4.60 | +36.36% | 7 | 19 | 46.92% |
| AMD240607P00185000 | 2024-05-29 2:48PM EDT | 185.00 | 20.05 | 19.40 | 19.70 | +5.25 | +35.47% | 35 | 37 | 48.49% |
| AMD240607P00187500 | 2024-05-29 9:32AM EDT | 187.50 | 20.30 | 21.75 | 22.10 | +4.63 | +29.55% | 1 | 1 | 50.39% |
| AMD240607P00190000 | 2024-05-29 11:10AM EDT | 190.00 | 24.38 | 24.30 | 24.60 | +7.28 | +42.57% | 2 | 21 | 50.05% |
| AMD240607P00195000 | 2024-05-28 1:27PM EDT | 195.00 | 21.70 | 29.20 | 29.45 | 0.00 | - | 1 | 1 | 52.25% |
| AMD240607P00200000 | 2024-05-28 2:51PM EDT | 200.00 | 29.35 | 34.15 | 34.55 | 0.00 | - | 2 | 13 | 60.16% |
| AMD240607P00205000 | 2024-05-28 1:27PM EDT | 205.00 | 31.40 | 39.05 | 39.50 | 0.00 | - | 1 | 1 | 62.11% |
| AMD240607P00210000 | 2024-05-16 11:09AM EDT | 210.00 | 43.64 | 44.10 | 44.50 | 0.00 | - | - | 0 | 69.63% |
| AMD240607P00225000 | 2024-05-22 9:38AM EDT | 225.00 | 58.45 | 59.05 | 59.45 | 0.00 | - | - | 0 | 81.84% |
| AMD240607P00260000 | 2024-05-06 10:17AM EDT | 260.00 | 104.80 | 94.15 | 94.60 | 0.00 | - | - | 0 | 125.78% |
