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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AN250117C00055000 | 2023-11-09 2:10PM EDT | 55.00 | 81.20 | 83.00 | 87.50 | 0.00 | - | 2 | 3 | 0.00% |
| AN250117C00060000 | 2023-07-14 3:38PM EDT | 60.00 | 122.90 | 103.50 | 108.50 | 0.00 | - | - | 1 | 88.55% |
| AN250117C00065000 | 2023-07-14 3:41PM EDT | 65.00 | 118.60 | 99.50 | 104.00 | 0.00 | - | - | 1 | 88.89% |
| AN250117C00075000 | 2024-02-27 2:37PM EDT | 75.00 | 73.80 | 92.50 | 97.00 | 0.00 | - | 3 | 2 | 95.51% |
| AN250117C00080000 | 2023-08-28 1:46PM EDT | 80.00 | 85.00 | 80.30 | 83.50 | 0.00 | - | - | 1 | 0.00% |
| AN250117C00085000 | 2023-12-13 12:09PM EDT | 85.00 | 57.17 | 56.20 | 59.10 | 0.00 | - | - | 10 | 0.00% |
| AN250117C00090000 | 2023-10-24 3:08PM EDT | 90.00 | 51.80 | 51.00 | 53.30 | 0.00 | - | - | 3 | 0.00% |
| AN250117C00100000 | 2023-12-13 12:54PM EDT | 100.00 | 46.40 | 45.90 | 46.70 | 0.00 | - | 1 | 6 | 0.00% |
| AN250117C00105000 | 2024-02-29 4:33PM EDT | 105.00 | 52.20 | 65.60 | 68.50 | 0.00 | - | 1 | 3 | 70.42% |
| AN250117C00110000 | 2024-01-02 10:34AM EDT | 110.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AN250117C00115000 | 2023-11-16 1:55PM EDT | 115.00 | 35.29 | 43.60 | 47.20 | 0.00 | - | 1 | 2 | 0.00% |
| AN250117C00120000 | 2024-04-04 10:52AM EDT | 120.00 | 48.49 | 51.80 | 53.10 | 0.00 | - | 1 | 3 | 56.81% |
| AN250117C00125000 | 2024-04-29 10:54AM EDT | 125.00 | 52.46 | 45.90 | 49.30 | 0.00 | - | 1 | 11 | 52.56% |
| AN250117C00130000 | 2024-03-15 2:23PM EDT | 130.00 | 39.70 | 34.50 | 37.50 | 0.00 | - | 1 | 4 | 32.64% |
| AN250117C00135000 | 2024-03-05 4:46PM EDT | 135.00 | 30.06 | 35.30 | 37.10 | 0.00 | - | 1 | 8 | 42.16% |
| AN250117C00140000 | 2024-05-17 10:17AM EDT | 140.00 | 40.07 | 32.50 | 35.40 | 0.00 | - | 3 | 46 | 45.89% |
| AN250117C00145000 | 2024-04-04 10:06AM EDT | 145.00 | 30.80 | 31.60 | 34.40 | 0.00 | - | 1 | 11 | 50.28% |
| AN250117C00150000 | 2024-06-10 11:13AM EDT | 150.00 | 29.02 | 24.40 | 28.40 | 0.00 | - | 1 | 51 | 43.02% |
| AN250117C00155000 | 2024-06-10 11:13AM EDT | 155.00 | 25.27 | 21.70 | 25.00 | 0.00 | - | 1 | 31 | 41.35% |
| AN250117C00160000 | 2024-06-03 10:42AM EDT | 160.00 | 25.55 | 18.20 | 20.50 | 0.00 | - | 1 | 241 | 37.14% |
| AN250117C00165000 | 2024-05-20 12:10PM EDT | 165.00 | 23.40 | 16.40 | 19.40 | 0.00 | - | 1 | 28 | 39.50% |
| AN250117C00170000 | 2024-06-13 3:05PM EDT | 170.00 | 13.75 | 14.60 | 15.40 | -3.84 | -21.83% | 1 | 212 | 35.65% |
| AN250117C00175000 | 2024-06-14 3:36PM EDT | 175.00 | 12.50 | 11.10 | 14.90 | -2.90 | -18.83% | 1 | 72 | 38.38% |
| AN250117C00180000 | 2024-06-06 3:46PM EDT | 180.00 | 12.10 | 10.50 | 12.60 | 0.00 | - | 1 | 104 | 37.16% |
| AN250117C00185000 | 2024-06-13 11:05AM EDT | 185.00 | 10.55 | 8.80 | 10.10 | 0.00 | - | 1 | 25 | 35.11% |
| AN250117C00190000 | 2024-06-11 9:30AM EDT | 190.00 | 8.40 | 6.20 | 9.50 | 0.00 | - | 1 | 75 | 36.66% |
| AN250117C00195000 | 2024-06-04 2:27PM EDT | 195.00 | 7.66 | 5.40 | 7.20 | 0.00 | - | 1 | 60 | 34.19% |
| AN250117C00200000 | 2024-04-26 10:08AM EDT | 200.00 | 13.08 | 7.50 | 8.50 | 0.00 | - | 1 | 53 | 39.53% |
| AN250117C00210000 | 2024-06-11 11:16AM EDT | 210.00 | 3.90 | 3.20 | 3.60 | 0.00 | - | 2 | 16 | 31.48% |
| AN250117C00220000 | 2024-04-16 10:51AM EDT | 220.00 | 3.20 | 4.00 | 4.60 | 0.00 | - | 12 | 13 | 38.06% |
| AN250117C00230000 | 2024-03-22 2:15PM EDT | 230.00 | 4.50 | 2.60 | 2.80 | 0.00 | - | 1 | 42 | 35.68% |
| AN250117C00240000 | 2024-04-02 11:38AM EDT | 240.00 | 2.80 | 2.00 | 2.25 | 0.00 | - | 1 | 5 | 36.50% |
| AN250117C00250000 | 2024-04-08 9:34AM EDT | 250.00 | 2.80 | 0.90 | 2.65 | 0.00 | - | 1 | 3 | 40.86% |
| AN250117C00260000 | 2024-05-09 10:01AM EDT | 260.00 | 0.90 | 0.15 | 0.80 | 0.00 | - | 100 | 106 | 33.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AN250117P00055000 | 2023-12-21 10:50AM EDT | 55.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 6 | 356 | 72.02% |
| AN250117P00060000 | 2024-04-12 9:42AM EDT | 60.00 | 0.46 | 0.10 | 0.30 | 0.00 | - | 6 | 47 | 58.59% |
| AN250117P00065000 | 2023-07-25 10:06AM EDT | 65.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | - | 2 | 86.54% |
| AN250117P00070000 | 2023-12-13 4:57PM EDT | 70.00 | 1.45 | 0.15 | 2.30 | 0.00 | - | 1 | 57 | 68.24% |
| AN250117P00075000 | 2024-03-20 10:40AM EDT | 75.00 | 0.60 | 0.70 | 1.10 | 0.00 | - | 1 | 44 | 59.50% |
| AN250117P00080000 | 2023-09-26 11:31AM EDT | 80.00 | 3.00 | 1.80 | 4.40 | 0.00 | - | 2 | 80 | 73.58% |
| AN250117P00085000 | 2024-04-10 12:23PM EDT | 85.00 | 1.05 | 0.25 | 0.75 | 0.00 | - | 1 | 26 | 49.24% |
| AN250117P00090000 | 2024-05-01 12:37PM EDT | 90.00 | 0.65 | 0.30 | 0.95 | 0.00 | - | 1 | 21 | 47.68% |
| AN250117P00095000 | 2024-04-03 11:44AM EDT | 95.00 | 1.63 | 0.40 | 2.30 | 0.00 | - | 1 | 12 | 54.15% |
| AN250117P00100000 | 2024-04-04 11:09AM EDT | 100.00 | 2.05 | 0.55 | 2.55 | 0.00 | - | 10 | 45 | 51.43% |
| AN250117P00105000 | 2024-06-13 3:16PM EDT | 105.00 | 0.85 | 0.45 | 1.90 | 0.00 | - | 4 | 27 | 43.71% |
| AN250117P00110000 | 2024-04-29 3:16PM EDT | 110.00 | 2.05 | 1.00 | 1.85 | 0.00 | - | 1 | 21 | 39.76% |
| AN250117P00115000 | 2024-05-14 10:48AM EDT | 115.00 | 1.70 | 1.05 | 1.40 | 0.00 | - | 2 | 7 | 33.68% |
| AN250117P00120000 | 2024-05-30 11:52AM EDT | 120.00 | 2.00 | 1.85 | 2.95 | 0.00 | - | 3 | 14 | 37.81% |
| AN250117P00125000 | 2024-05-30 10:44AM EDT | 125.00 | 2.61 | 2.35 | 2.80 | 0.00 | - | 1 | 14 | 33.58% |
| AN250117P00130000 | 2024-06-14 2:12PM EDT | 130.00 | 3.35 | 3.00 | 5.20 | +0.80 | +31.37% | 1 | 30 | 38.07% |
| AN250117P00135000 | 2024-06-12 9:43AM EDT | 135.00 | 3.15 | 3.80 | 4.40 | 0.00 | - | 1 | 18 | 31.75% |
| AN250117P00140000 | 2024-06-12 11:23AM EDT | 140.00 | 4.05 | 4.80 | 7.00 | 0.00 | - | 1 | 41 | 34.94% |
| AN250117P00145000 | 2024-06-12 11:23AM EDT | 145.00 | 5.05 | 6.10 | 6.70 | 0.00 | - | 1 | 22 | 30.03% |
| AN250117P00150000 | 2024-06-03 10:07AM EDT | 150.00 | 6.53 | 6.50 | 9.90 | 0.00 | - | 10 | 77 | 33.09% |
| AN250117P00155000 | 2024-05-28 10:12AM EDT | 155.00 | 8.10 | 8.30 | 11.00 | 0.00 | - | 1 | 37 | 30.79% |
| AN250117P00160000 | 2024-05-15 12:23PM EDT | 160.00 | 10.80 | 11.20 | 13.70 | 0.00 | - | 3 | 59 | 31.41% |
| AN250117P00165000 | 2024-06-10 11:55AM EDT | 165.00 | 12.40 | 12.10 | 14.00 | 0.00 | - | 2 | 57 | 26.70% |
| AN250117P00170000 | 2024-05-17 3:55PM EDT | 170.00 | 16.70 | 15.10 | 17.40 | +2.40 | +16.78% | 1 | 67 | 27.68% |
| AN250117P00175000 | 2024-05-15 1:42PM EDT | 175.00 | 17.40 | 18.40 | 21.30 | 0.00 | - | 8 | 47 | 29.14% |
| AN250117P00180000 | 2024-05-06 11:55AM EDT | 180.00 | 23.10 | 19.20 | 20.40 | 0.00 | - | 32 | 33 | 19.89% |
| AN250117P00190000 | 2024-03-05 3:05PM EDT | 190.00 | 44.00 | 36.20 | 38.50 | 0.00 | - | 1 | 3 | 42.90% |
| AN250117P00200000 | 2023-04-21 10:07AM EDT | 200.00 | 71.70 | 65.40 | 69.40 | 0.00 | - | 10 | 0 | 86.19% |
| AN250117P00210000 | 2023-04-21 10:07AM EDT | 210.00 | 81.10 | 75.30 | 78.70 | 0.00 | - | 10 | 0 | 90.40% |
