認購期權範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240531C00075000 | 2024-05-24 12:15PM EDT | 75.00 | 75.43 | 73.20 | 77.00 | +39.35 | +109.06% | 5 | 2 | 355.37% |
| ANF240531C00085000 | 2024-05-24 12:15PM EDT | 85.00 | 65.23 | 63.30 | 66.30 | +13.30 | +25.61% | 1 | 2 | 268.26% |
| ANF240531C00090000 | 2024-05-24 2:04PM EDT | 90.00 | 59.89 | 58.50 | 62.00 | +2.54 | +4.43% | 8 | 2 | 157.42% |
| ANF240531C00095000 | 2024-05-22 11:23AM EDT | 95.00 | 47.43 | 53.40 | 56.40 | 0.00 | - | 1 | 4 | 228.13% |
| ANF240531C00100000 | 2024-05-24 1:41PM EDT | 100.00 | 50.00 | 48.50 | 51.50 | +4.74 | +10.47% | 4 | 28 | 211.08% |
| ANF240531C00104000 | 2024-04-16 9:48AM EDT | 104.00 | 14.70 | 31.40 | 33.90 | 0.00 | - | - | 1 | 0.00% |
| ANF240531C00105000 | 2024-05-24 1:08PM EDT | 105.00 | 45.70 | 43.60 | 47.10 | +12.73 | +38.61% | 1 | 4 | 128.13% |
| ANF240531C00106000 | 2024-05-24 12:41PM EDT | 106.00 | 44.75 | 42.60 | 45.60 | +13.59 | +43.61% | 1 | 1 | 190.04% |
| ANF240531C00107000 | 2024-04-15 3:30PM EDT | 107.00 | 13.62 | 31.50 | 32.60 | 0.00 | - | - | 2 | 0.00% |
| ANF240531C00108000 | 2024-04-22 10:06AM EDT | 108.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240531C00109000 | 2024-04-16 9:48AM EDT | 109.00 | 12.00 | 28.40 | 29.40 | 0.00 | - | - | 1 | 0.00% |
| ANF240531C00110000 | 2024-05-24 11:38AM EDT | 110.00 | 40.28 | 39.20 | 42.00 | +6.63 | +19.70% | 11 | 14 | 132.23% |
| ANF240531C00112000 | 2024-04-25 10:14AM EDT | 112.00 | 11.49 | 36.80 | 39.80 | 0.00 | - | - | 2 | 102.34% |
| ANF240531C00113000 | 2024-05-17 3:06PM EDT | 113.00 | 27.78 | 36.20 | 38.90 | 0.00 | - | 15 | 25 | 119.73% |
| ANF240531C00114000 | 2024-05-17 3:08PM EDT | 114.00 | 26.58 | 36.20 | 37.80 | 0.00 | - | 10 | 15 | 137.89% |
| ANF240531C00115000 | 2024-05-17 3:15PM EDT | 115.00 | 26.12 | 34.10 | 36.80 | 0.00 | - | 11 | 9 | 107.23% |
| ANF240531C00116000 | 2024-05-20 10:02AM EDT | 116.00 | 30.10 | 34.20 | 35.90 | 0.00 | - | 10 | 12 | 132.81% |
| ANF240531C00117000 | 2024-05-24 2:04PM EDT | 117.00 | 34.05 | 33.30 | 35.00 | +15.72 | +85.76% | 5 | 1 | 132.81% |
| ANF240531C00118000 | 2024-05-14 2:35PM EDT | 118.00 | 22.50 | 32.40 | 34.30 | 0.00 | - | 5 | 25 | 135.74% |
| ANF240531C00119000 | 2024-05-06 11:39AM EDT | 119.00 | 16.60 | 31.40 | 33.50 | 0.00 | - | 2 | 5 | 135.16% |
| ANF240531C00120000 | 2024-05-24 10:01AM EDT | 120.00 | 31.53 | 29.30 | 32.30 | +3.43 | +12.21% | 14 | 304 | 109.72% |
| ANF240531C00121000 | 2024-05-07 9:56AM EDT | 121.00 | 16.30 | 29.60 | 31.80 | 0.00 | - | 1 | 5 | 134.62% |
| ANF240531C00122000 | 2024-05-07 9:56AM EDT | 122.00 | 15.70 | 28.80 | 31.50 | 0.00 | - | 1 | 1 | 141.94% |
| ANF240531C00123000 | 2024-05-17 9:55AM EDT | 123.00 | 19.00 | 27.10 | 29.60 | 0.00 | - | 3 | 9 | 117.73% |
| ANF240531C00124000 | 2024-05-24 11:07AM EDT | 124.00 | 29.03 | 27.40 | 29.40 | +2.73 | +10.38% | 10 | 15 | 139.55% |
| ANF240531C00125000 | 2024-05-24 3:02PM EDT | 125.00 | 26.27 | 26.60 | 28.00 | +2.27 | +9.46% | 21 | 20 | 133.37% |
| ANF240531C00126000 | 2024-05-24 2:04PM EDT | 126.00 | 26.45 | 25.60 | 28.50 | +8.41 | +46.62% | 18 | 17 | 144.60% |
| ANF240531C00127000 | 2024-05-22 9:51AM EDT | 127.00 | 21.70 | 24.90 | 27.30 | 0.00 | - | 3 | 17 | 141.31% |
| ANF240531C00128000 | 2024-05-17 9:54AM EDT | 128.00 | 15.86 | 24.10 | 26.60 | 0.00 | - | 1 | 5 | 141.68% |
| ANF240531C00129000 | 2024-05-24 3:22PM EDT | 129.00 | 23.30 | 22.00 | 25.10 | +8.59 | +58.40% | 10 | 16 | 122.41% |
| ANF240531C00130000 | 2024-05-24 1:08PM EDT | 130.00 | 23.05 | 22.00 | 24.40 | +3.21 | +16.18% | 1 | 65 | 130.35% |
| ANF240531C00131000 | 2024-05-20 2:02PM EDT | 131.00 | 23.00 | 21.80 | 23.70 | +3.64 | +18.80% | 3 | 15 | 135.55% |
| ANF240531C00132000 | 2024-05-24 11:46AM EDT | 132.00 | 21.53 | 21.00 | 22.90 | +2.14 | +11.04% | 5 | 4 | 134.40% |
| ANF240531C00133000 | 2024-05-24 11:46AM EDT | 133.00 | 20.77 | 19.00 | 21.20 | +1.76 | +9.26% | 5 | 14 | 115.77% |
| ANF240531C00134000 | 2024-05-24 3:22PM EDT | 134.00 | 19.73 | 19.60 | 21.00 | +1.68 | +9.31% | 6 | 10 | 130.88% |
| ANF240531C00135000 | 2024-05-24 11:43AM EDT | 135.00 | 18.91 | 18.90 | 20.10 | +2.81 | +17.45% | 9 | 53 | 129.32% |
| ANF240531C00136000 | 2024-05-24 10:24AM EDT | 136.00 | 19.59 | 18.20 | 20.20 | +2.31 | +13.37% | 4 | 121 | 135.01% |
| ANF240531C00137000 | 2024-05-24 12:18PM EDT | 137.00 | 18.20 | 17.00 | 18.40 | +2.80 | +18.18% | 1 | 371 | 122.90% |
| ANF240531C00138000 | 2024-05-24 3:43PM EDT | 138.00 | 17.28 | 15.60 | 19.20 | +1.08 | +6.67% | 19 | 120 | 128.10% |
| ANF240531C00139000 | 2024-05-24 12:18PM EDT | 139.00 | 16.95 | 16.30 | 17.00 | +2.28 | +15.54% | 1 | 142 | 126.64% |
| ANF240531C00140000 | 2024-05-24 3:58PM EDT | 140.00 | 15.81 | 15.70 | 17.00 | +2.51 | +18.87% | 34 | 487 | 131.10% |
| ANF240531C00141000 | 2024-05-24 3:43PM EDT | 141.00 | 15.42 | 15.10 | 17.00 | +1.35 | +9.59% | 10 | 105 | 135.18% |
| ANF240531C00142000 | 2024-05-24 3:57PM EDT | 142.00 | 14.70 | 14.50 | 15.70 | +1.96 | +15.38% | 1 | 113 | 130.47% |
| ANF240531C00143000 | 2024-05-24 12:13PM EDT | 143.00 | 14.50 | 13.90 | 16.50 | +1.38 | +10.52% | 10 | 48 | 139.21% |
| ANF240531C00144000 | 2024-05-24 3:54PM EDT | 144.00 | 13.60 | 11.80 | 15.00 | +1.05 | +8.37% | 26 | 114 | 123.39% |
| ANF240531C00145000 | 2024-05-24 2:20PM EDT | 145.00 | 12.95 | 11.90 | 14.80 | +2.15 | +19.91% | 68 | 360 | 129.76% |
| ANF240531C00147000 | 2024-05-24 3:51PM EDT | 147.00 | 12.18 | 10.10 | 12.30 | +1.68 | +16.00% | 4 | 35 | 116.24% |
| ANF240531C00148000 | 2024-05-24 2:13PM EDT | 148.00 | 11.37 | 11.30 | 12.00 | +1.87 | +19.68% | 4 | 85 | 128.00% |
| ANF240531C00149000 | 2024-05-24 3:49PM EDT | 149.00 | 11.20 | 10.80 | 11.20 | +1.90 | +20.43% | 4 | 60 | 126.05% |
| ANF240531C00150000 | 2024-05-24 3:58PM EDT | 150.00 | 10.40 | 10.30 | 10.80 | +1.40 | +15.56% | 98 | 240 | 126.37% |
| ANF240531C00155000 | 2024-05-24 3:41PM EDT | 155.00 | 8.35 | 8.20 | 8.60 | +1.35 | +19.29% | 55 | 153 | 126.39% |
| ANF240531C00160000 | 2024-05-24 3:24PM EDT | 160.00 | 6.64 | 5.10 | 7.70 | +1.00 | +17.73% | 80 | 109 | 123.88% |
| ANF240531C00165000 | 2024-05-24 3:57PM EDT | 165.00 | 5.10 | 5.00 | 5.30 | +0.75 | +17.24% | 70 | 215 | 126.76% |
| ANF240531C00170000 | 2024-05-24 3:56PM EDT | 170.00 | 3.91 | 3.80 | 4.00 | +0.72 | +22.57% | 118 | 2,489 | 125.95% |
| ANF240531C00175000 | 2024-05-24 3:57PM EDT | 175.00 | 2.98 | 2.85 | 3.10 | +0.09 | +3.11% | 98 | 202 | 126.32% |
| ANF240531C00180000 | 2024-05-24 3:41PM EDT | 180.00 | 2.21 | 2.10 | 2.35 | +0.39 | +21.43% | 490 | 125 | 126.17% |
| ANF240531C00185000 | 2024-05-24 3:57PM EDT | 185.00 | 1.63 | 1.55 | 1.70 | +0.28 | +20.74% | 43 | 56 | 125.59% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240531P00070000 | 2024-05-15 2:38PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 43 | 200.00% |
| ANF240531P00075000 | 2024-05-22 3:32PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 106 | 2,309 | 182.81% |
| ANF240531P00080000 | 2024-05-23 10:52AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 356 | 993 | 167.19% |
| ANF240531P00085000 | 2024-05-24 2:44PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 96 | 151.56% |
| ANF240531P00090000 | 2024-05-24 3:36PM EDT | 90.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 157 | 82 | 156.25% |
| ANF240531P00095000 | 2024-05-24 3:21PM EDT | 95.00 | 0.15 | 0.05 | 0.70 | -0.15 | -50.00% | 1 | 1,000 | 179.10% |
| ANF240531P00099000 | 2024-05-21 12:56PM EDT | 99.00 | 0.39 | 0.10 | 1.40 | 0.00 | - | 13 | 199 | 188.96% |
| ANF240531P00100000 | 2024-05-24 3:21PM EDT | 100.00 | 0.18 | 0.15 | 0.25 | -0.17 | -48.57% | 195 | 240 | 145.70% |
| ANF240531P00101000 | 2024-05-21 2:39PM EDT | 101.00 | 0.49 | 0.15 | 0.75 | 0.00 | - | 27 | 39 | 163.67% |
| ANF240531P00102000 | 2024-05-22 1:23PM EDT | 102.00 | 0.20 | 0.10 | 0.35 | -0.29 | -59.18% | 2 | 41 | 141.99% |
| ANF240531P00103000 | 2024-05-24 10:45AM EDT | 103.00 | 0.53 | 0.10 | 0.45 | -0.50 | -48.54% | 2 | 4 | 143.55% |
| ANF240531P00104000 | 2024-05-24 12:08PM EDT | 104.00 | 0.25 | 0.15 | 0.50 | -0.20 | -44.44% | 20 | 22 | 144.53% |
| ANF240531P00105000 | 2024-05-24 3:48PM EDT | 105.00 | 0.30 | 0.30 | 0.35 | -0.25 | -45.45% | 25 | 89 | 141.21% |
| ANF240531P00106000 | 2024-05-23 9:30AM EDT | 106.00 | 1.22 | 0.05 | 1.55 | 0.00 | - | 1 | 13 | 165.23% |
| ANF240531P00107000 | 2024-05-22 3:49PM EDT | 107.00 | 0.50 | 0.05 | 0.55 | -0.38 | -43.18% | 2 | 19 | 133.01% |
| ANF240531P00108000 | 2024-05-24 2:31PM EDT | 108.00 | 0.50 | 0.30 | 0.95 | -0.18 | -26.47% | 3 | 8 | 149.71% |
| ANF240531P00109000 | 2024-05-23 12:26PM EDT | 109.00 | 0.70 | 0.20 | 1.65 | 0.00 | - | 2 | 3 | 159.62% |
| ANF240531P00110000 | 2024-05-24 3:50PM EDT | 110.00 | 0.39 | 0.35 | 0.45 | -0.48 | -55.17% | 94 | 140 | 130.47% |
| ANF240531P00111000 | 2024-05-24 3:48PM EDT | 111.00 | 0.45 | 0.40 | 0.50 | -0.40 | -47.06% | 45 | 53 | 130.27% |
| ANF240531P00112000 | 2024-05-24 10:41AM EDT | 112.00 | 0.50 | 0.40 | 1.30 | -0.75 | -60.00% | 2 | 9 | 145.75% |
| ANF240531P00113000 | 2024-05-24 3:48PM EDT | 113.00 | 0.60 | 0.45 | 0.70 | -0.45 | -42.86% | 17 | 3 | 130.27% |
| ANF240531P00114000 | 2024-05-24 3:59PM EDT | 114.00 | 0.62 | 0.55 | 0.65 | -0.99 | -61.49% | 849 | 9 | 128.13% |
| ANF240531P00115000 | 2024-05-24 3:58PM EDT | 115.00 | 0.70 | 0.65 | 0.75 | -0.61 | -46.56% | 359 | 139 | 129.20% |
| ANF240531P00116000 | 2024-05-24 3:48PM EDT | 116.00 | 0.72 | 0.05 | 0.80 | -1.05 | -59.32% | 46 | 8 | 112.99% |
| ANF240531P00117000 | 2024-05-24 1:28PM EDT | 117.00 | 0.85 | 0.75 | 0.90 | -0.95 | -52.78% | 9 | 96 | 127.30% |
| ANF240531P00118000 | 2024-05-24 3:56PM EDT | 118.00 | 0.90 | 0.85 | 1.00 | -0.55 | -37.93% | 12 | 15 | 127.44% |
| ANF240531P00119000 | 2024-05-24 3:24PM EDT | 119.00 | 1.00 | 0.95 | 1.10 | -0.91 | -47.64% | 22 | 19 | 127.25% |
| ANF240531P00120000 | 2024-05-24 3:58PM EDT | 120.00 | 1.15 | 1.05 | 1.25 | -0.65 | -36.11% | 368 | 156 | 127.64% |
| ANF240531P00121000 | 2024-05-24 3:55PM EDT | 121.00 | 1.20 | 1.15 | 1.30 | -0.75 | -38.46% | 79 | 10 | 126.22% |
| ANF240531P00122000 | 2024-05-24 3:57PM EDT | 122.00 | 1.32 | 1.25 | 1.40 | -1.78 | -57.42% | 45 | 70 | 125.39% |
| ANF240531P00123000 | 2024-05-24 3:48PM EDT | 123.00 | 1.49 | 1.40 | 1.55 | -0.83 | -35.78% | 39 | 10 | 125.68% |
| ANF240531P00124000 | 2024-05-24 1:57PM EDT | 124.00 | 1.69 | 1.55 | 1.70 | -0.66 | -28.09% | 53 | 38 | 125.68% |
| ANF240531P00125000 | 2024-05-24 3:41PM EDT | 125.00 | 1.78 | 1.60 | 1.85 | -1.12 | -38.62% | 140 | 488 | 124.27% |
| ANF240531P00126000 | 2024-05-24 2:42PM EDT | 126.00 | 1.97 | 1.85 | 2.05 | -0.89 | -31.12% | 25 | 16 | 125.49% |
| ANF240531P00127000 | 2024-05-24 3:58PM EDT | 127.00 | 2.10 | 2.00 | 3.40 | -1.60 | -43.24% | 44 | 25 | 136.89% |
| ANF240531P00128000 | 2024-05-24 3:51PM EDT | 128.00 | 2.30 | 2.15 | 2.35 | -1.27 | -35.57% | 27 | 31 | 123.88% |
| ANF240531P00129000 | 2024-05-24 1:13PM EDT | 129.00 | 2.45 | 0.60 | 2.65 | -1.55 | -38.75% | 11 | 28 | 106.81% |
| ANF240531P00130000 | 2024-05-24 3:54PM EDT | 130.00 | 2.75 | 2.55 | 4.20 | -1.30 | -32.10% | 96 | 293 | 136.43% |
| ANF240531P00131000 | 2024-05-24 3:09PM EDT | 131.00 | 3.04 | 2.10 | 3.10 | -1.45 | -32.29% | 3 | 24 | 118.36% |
| ANF240531P00132000 | 2024-05-24 3:57PM EDT | 132.00 | 2.80 | 3.00 | 3.40 | -2.10 | -42.86% | 18 | 21 | 124.71% |
| ANF240531P00133000 | 2024-05-24 3:36PM EDT | 133.00 | 3.50 | 3.30 | 3.60 | -1.52 | -30.28% | 11 | 27 | 124.51% |
| ANF240531P00134000 | 2024-05-24 3:30PM EDT | 134.00 | 3.70 | 3.60 | 3.90 | -1.98 | -34.86% | 14 | 36 | 124.90% |
| ANF240531P00135000 | 2024-05-24 3:58PM EDT | 135.00 | 4.10 | 3.90 | 4.20 | -1.65 | -28.70% | 503 | 48 | 125.05% |
| ANF240531P00136000 | 2024-05-24 1:56PM EDT | 136.00 | 4.40 | 2.65 | 4.50 | -1.98 | -31.03% | 10 | 21 | 113.14% |
| ANF240531P00137000 | 2024-05-24 12:22PM EDT | 137.00 | 4.80 | 2.60 | 4.80 | -1.68 | -25.93% | 4 | 12 | 110.55% |
| ANF240531P00138000 | 2024-05-24 3:56PM EDT | 138.00 | 5.10 | 4.80 | 5.20 | -2.05 | -28.67% | 36 | 33 | 124.85% |
| ANF240531P00139000 | 2024-05-24 3:51PM EDT | 139.00 | 5.42 | 5.10 | 5.60 | -1.44 | -20.99% | 12 | 38 | 124.83% |
| ANF240531P00140000 | 2024-05-24 3:59PM EDT | 140.00 | 5.82 | 5.40 | 5.80 | -2.18 | -27.25% | 165 | 125 | 123.24% |
| ANF240531P00141000 | 2024-05-24 3:57PM EDT | 141.00 | 6.15 | 5.90 | 6.40 | -1.35 | -18.00% | 10 | 72 | 125.49% |
| ANF240531P00143000 | 2024-05-23 1:40PM EDT | 143.00 | 6.95 | 6.70 | 7.20 | -1.65 | -19.19% | 1 | 24 | 125.32% |
| ANF240531P00144000 | 2024-05-24 2:08PM EDT | 144.00 | 7.20 | 7.10 | 7.60 | -2.70 | -27.27% | 114 | 181 | 124.93% |
| ANF240531P00145000 | 2024-05-24 3:56PM EDT | 145.00 | 7.90 | 7.70 | 8.00 | -2.30 | -22.55% | 50 | 104 | 125.61% |
| ANF240531P00146000 | 2024-05-24 1:24PM EDT | 146.00 | 8.30 | 7.90 | 8.60 | -2.30 | -21.70% | 13 | 62 | 124.83% |
| ANF240531P00150000 | 2024-05-24 3:57PM EDT | 150.00 | 10.50 | 10.20 | 10.50 | -2.70 | -20.45% | 177 | 125 | 126.00% |
| ANF240531P00155000 | 2024-05-24 3:46PM EDT | 155.00 | 13.10 | 13.00 | 13.50 | -4.20 | -24.28% | 10 | 3 | 126.64% |
| ANF240531P00165000 | 2024-05-14 9:41AM EDT | 165.00 | 32.80 | 19.50 | 20.30 | 0.00 | - | 1 | 0 | 125.68% |
