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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250117C00017000 | 2024-04-09 10:12AM EDT | 17.00 | 31.72 | 26.95 | 28.20 | 0.00 | - | 1 | 325 | 74.80% |
| ARKK250117C00018000 | 2024-02-16 4:08PM EDT | 18.00 | 33.06 | 29.00 | 33.50 | 0.00 | - | 38 | 79 | 159.42% |
| ARKK250117C00019000 | 2023-05-12 9:40AM EDT | 19.00 | 21.20 | 24.40 | 25.10 | 0.00 | - | 1 | 31 | 41.41% |
| ARKK250117C00020000 | 2024-04-19 1:32PM EDT | 20.00 | 22.85 | 23.90 | 25.65 | 0.00 | - | 8 | 359 | 68.90% |
| ARKK250117C00021000 | 2024-03-13 11:49AM EDT | 21.00 | 30.35 | 25.30 | 26.45 | 0.00 | - | 1 | 32 | 102.88% |
| ARKK250117C00022000 | 2024-04-15 12:42PM EDT | 22.00 | 23.37 | 21.60 | 23.45 | 0.00 | - | 1 | 20 | 55.37% |
| ARKK250117C00023000 | 2023-10-18 12:36PM EDT | 23.00 | 16.80 | 21.85 | 22.05 | 0.00 | - | 3 | 32 | 62.16% |
| ARKK250117C00024000 | 2024-01-09 1:14PM EDT | 24.00 | 26.80 | 25.10 | 26.50 | 0.00 | - | 1 | 22 | 125.27% |
| ARKK250117C00025000 | 2024-04-26 10:09AM EDT | 25.00 | 19.88 | 18.95 | 21.10 | +0.63 | +3.27% | 1 | 661 | 56.98% |
| ARKK250117C00026000 | 2024-02-15 11:45AM EDT | 26.00 | 26.54 | 23.50 | 24.15 | 0.00 | - | 1 | 11 | 114.23% |
| ARKK250117C00027000 | 2024-04-18 1:25PM EDT | 27.00 | 17.27 | 17.90 | 19.35 | 0.00 | - | 2 | 13 | 59.84% |
| ARKK250117C00028000 | 2024-02-27 12:05PM EDT | 28.00 | 24.53 | 23.00 | 23.50 | 0.00 | - | 12 | 62 | 118.81% |
| ARKK250117C00029000 | 2024-03-18 2:28PM EDT | 29.00 | 21.39 | 15.60 | 15.75 | 0.00 | - | 1 | 64 | 40.60% |
| ARKK250117C00030000 | 2024-04-23 1:29PM EDT | 30.00 | 15.55 | 15.65 | 16.25 | -0.04 | -0.26% | 10 | 628 | 54.15% |
| ARKK250117C00031000 | 2024-03-28 3:05PM EDT | 31.00 | 20.73 | 14.85 | 15.00 | 0.00 | - | 20 | 146 | 50.68% |
| ARKK250117C00032000 | 2024-03-28 3:05PM EDT | 32.00 | 19.90 | 12.90 | 14.25 | 0.00 | - | 20 | 250 | 51.07% |
| ARKK250117C00033000 | 2024-04-22 1:49PM EDT | 33.00 | 12.30 | 13.30 | 13.45 | 0.00 | - | 6 | 120 | 49.94% |
| ARKK250117C00034000 | 2024-04-26 11:41AM EDT | 34.00 | 12.48 | 12.55 | 12.70 | +0.95 | +8.24% | 1 | 272 | 49.16% |
| ARKK250117C00035000 | 2024-04-26 9:30AM EDT | 35.00 | 11.52 | 11.40 | 11.90 | -0.09 | -0.78% | 3 | 773 | 47.78% |
| ARKK250117C00036000 | 2024-04-23 11:02AM EDT | 36.00 | 11.14 | 11.10 | 11.25 | 0.00 | - | 8 | 260 | 47.60% |
| ARKK250117C00037000 | 2024-04-25 3:49PM EDT | 37.00 | 10.40 | 10.40 | 10.55 | +0.25 | +2.46% | 2 | 304 | 46.80% |
| ARKK250117C00038000 | 2024-04-23 10:33AM EDT | 38.00 | 10.15 | 9.50 | 9.90 | 0.00 | - | 60 | 784 | 46.27% |
| ARKK250117C00039000 | 2024-04-26 12:52PM EDT | 39.00 | 9.15 | 9.10 | 9.25 | +0.35 | +3.98% | 50 | 173 | 45.56% |
| ARKK250117C00040000 | 2024-04-26 10:30AM EDT | 40.00 | 8.40 | 7.90 | 8.65 | +0.56 | +7.14% | 5 | 1,783 | 45.08% |
| ARKK250117C00041000 | 2024-04-25 3:22PM EDT | 41.00 | 7.85 | 7.90 | 8.05 | 0.00 | - | 1 | 722 | 44.43% |
| ARKK250117C00042000 | 2024-04-26 10:04AM EDT | 42.00 | 7.47 | 7.25 | 7.45 | +0.67 | +9.85% | 1 | 621 | 43.65% |
| ARKK250117C00043000 | 2024-04-25 9:39AM EDT | 43.00 | 6.85 | 6.80 | 6.95 | +0.85 | +14.17% | 3 | 524 | 43.41% |
| ARKK250117C00044000 | 2024-04-26 3:15PM EDT | 44.00 | 6.30 | 6.30 | 6.40 | 0.00 | - | 18 | 1,070 | 42.66% |
| ARKK250117C00045000 | 2024-04-26 3:58PM EDT | 45.00 | 5.89 | 5.85 | 5.95 | +0.29 | +5.18% | 603 | 3,467 | 42.44% |
| ARKK250117C00046000 | 2024-04-26 10:54AM EDT | 46.00 | 5.40 | 5.40 | 5.50 | 0.00 | - | 5 | 675 | 42.08% |
| ARKK250117C00047000 | 2024-04-23 1:47PM EDT | 47.00 | 4.94 | 4.95 | 5.05 | -0.11 | -2.18% | 1 | 577 | 41.55% |
| ARKK250117C00048000 | 2024-04-26 3:08PM EDT | 48.00 | 4.58 | 4.55 | 4.65 | +0.38 | +9.05% | 40 | 492 | 41.21% |
| ARKK250117C00049000 | 2024-04-23 3:16PM EDT | 49.00 | 4.35 | 4.20 | 4.30 | 0.00 | - | 2 | 890 | 41.05% |
| ARKK250117C00050000 | 2024-04-26 3:54PM EDT | 50.00 | 3.90 | 3.85 | 3.95 | +0.22 | +5.98% | 401 | 3,201 | 40.76% |
| ARKK250117C00051000 | 2024-04-26 3:50PM EDT | 51.00 | 3.55 | 3.50 | 3.65 | +0.49 | +16.01% | 1 | 268 | 40.66% |
| ARKK250117C00052000 | 2024-04-26 12:53PM EDT | 52.00 | 3.30 | 3.20 | 3.35 | +0.11 | +3.45% | 62 | 675 | 40.43% |
| ARKK250117C00053000 | 2024-04-25 10:00AM EDT | 53.00 | 2.58 | 2.90 | 3.05 | 0.00 | - | 1 | 370 | 40.06% |
| ARKK250117C00054000 | 2024-04-23 10:33AM EDT | 54.00 | 2.92 | 2.72 | 2.79 | 0.00 | - | 2 | 772 | 39.84% |
| ARKK250117C00055000 | 2024-04-26 1:55PM EDT | 55.00 | 2.51 | 2.50 | 2.56 | +0.16 | +6.81% | 177 | 3,016 | 39.72% |
| ARKK250117C00056000 | 2024-04-23 10:25AM EDT | 56.00 | 2.41 | 2.29 | 2.35 | 0.00 | - | 56 | 585 | 39.62% |
| ARKK250117C00057000 | 2024-04-25 9:35AM EDT | 57.00 | 1.79 | 2.08 | 2.15 | 0.00 | - | 4 | 556 | 39.50% |
| ARKK250117C00058000 | 2024-04-24 2:52PM EDT | 58.00 | 1.92 | 1.90 | 2.12 | 0.00 | - | 1 | 1,109 | 40.63% |
| ARKK250117C00059000 | 2024-04-26 1:39PM EDT | 59.00 | 1.78 | 1.73 | 1.81 | +0.09 | +5.33% | 20 | 896 | 39.38% |
| ARKK250117C00060000 | 2024-04-26 1:46PM EDT | 60.00 | 1.63 | 1.60 | 1.67 | +0.08 | +5.16% | 141 | 7,517 | 39.42% |
| ARKK250117C00061000 | 2024-04-26 2:21PM EDT | 61.00 | 1.47 | 1.44 | 1.52 | +0.09 | +6.52% | 61 | 239 | 39.26% |
| ARKK250117C00062000 | 2024-04-26 1:23PM EDT | 62.00 | 1.37 | 1.32 | 1.59 | +0.11 | +8.73% | 22 | 322 | 41.07% |
| ARKK250117C00063000 | 2024-04-26 12:42PM EDT | 63.00 | 1.23 | 1.21 | 1.29 | +0.16 | +14.95% | 21 | 221 | 39.33% |
| ARKK250117C00064000 | 2024-04-11 11:08AM EDT | 64.00 | 1.86 | 1.10 | 1.32 | 0.00 | - | 2 | 33 | 40.70% |
| ARKK250117C00065000 | 2024-04-26 1:31PM EDT | 65.00 | 1.03 | 1.02 | 1.09 | +0.12 | +13.19% | 23 | 8,446 | 39.33% |
| ARKK250117C00066000 | 2024-04-26 12:39PM EDT | 66.00 | 0.95 | 0.92 | 1.20 | 0.00 | - | 20 | 41 | 41.50% |
| ARKK250117C00067000 | 2024-04-22 11:26AM EDT | 67.00 | 0.66 | 0.83 | 1.29 | 0.00 | - | 1 | 44 | 43.45% |
| ARKK250117C00068000 | 2024-04-24 3:56PM EDT | 68.00 | 0.80 | 0.77 | 1.06 | 0.00 | - | 3 | 71 | 41.91% |
| ARKK250117C00069000 | 2024-04-19 12:40PM EDT | 69.00 | 0.59 | 0.72 | 0.78 | 0.00 | - | 1 | 588 | 39.40% |
| ARKK250117C00070000 | 2024-04-25 1:14PM EDT | 70.00 | 0.66 | 0.65 | 0.99 | +0.06 | +10.00% | 7 | 795 | 42.90% |
| ARKK250117C00071000 | 2024-04-22 11:26AM EDT | 71.00 | 0.47 | 0.59 | 0.93 | 0.00 | - | 1 | 51 | 43.04% |
| ARKK250117C00072000 | 2024-04-26 1:39PM EDT | 72.00 | 0.57 | 0.52 | 0.91 | -0.01 | -1.72% | 1 | 174 | 43.65% |
| ARKK250117C00073000 | 2024-04-09 2:35PM EDT | 73.00 | 1.11 | 0.48 | 0.81 | 0.00 | - | 1 | 51 | 43.16% |
| ARKK250117C00074000 | 2024-04-23 10:36AM EDT | 74.00 | 0.54 | 0.44 | 0.84 | 0.00 | - | 3 | 168 | 44.39% |
| ARKK250117C00075000 | 2024-04-26 1:38PM EDT | 75.00 | 0.44 | 0.43 | 0.47 | +0.04 | +10.00% | 5 | 4,328 | 39.48% |
| ARKK250117C00076000 | 2024-04-05 9:47AM EDT | 76.00 | 0.77 | 0.41 | 0.47 | 0.00 | - | 1 | 106 | 40.19% |
| ARKK250117C00077000 | 2024-03-15 1:26PM EDT | 77.00 | 1.15 | 0.62 | 1.76 | 0.00 | - | 3 | 14 | 51.10% |
| ARKK250117C00078000 | 2024-04-19 12:23PM EDT | 78.00 | 0.30 | 0.33 | 0.62 | 0.00 | - | 50 | 97 | 44.19% |
| ARKK250117C00079000 | 2024-04-16 9:39AM EDT | 79.00 | 0.41 | 0.30 | 0.63 | 0.00 | - | 3 | 11 | 45.04% |
| ARKK250117C00080000 | 2024-04-26 3:39PM EDT | 80.00 | 0.30 | 0.30 | 0.36 | +0.03 | +11.11% | 43 | 1,007 | 40.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250117P00017000 | 2024-04-26 9:45AM EDT | 17.00 | 0.11 | 0.11 | 0.15 | -0.02 | -15.38% | 10 | 1,517 | 57.42% |
| ARKK250117P00018000 | 2024-04-26 11:54AM EDT | 18.00 | 0.13 | 0.09 | 0.19 | -0.05 | -27.78% | 2 | 194 | 54.98% |
| ARKK250117P00019000 | 2024-04-26 11:02AM EDT | 19.00 | 0.19 | 0.07 | 1.42 | +0.05 | +35.71% | 2 | 137 | 73.83% |
| ARKK250117P00020000 | 2024-04-26 2:24PM EDT | 20.00 | 0.16 | 0.15 | 0.25 | -0.02 | -11.11% | 2 | 744 | 52.25% |
| ARKK250117P00021000 | 2024-04-26 11:02AM EDT | 21.00 | 0.22 | 0.19 | 0.29 | -0.12 | -35.29% | 2 | 944 | 51.17% |
| ARKK250117P00022000 | 2024-04-25 11:02AM EDT | 22.00 | 0.34 | 0.13 | 0.75 | 0.00 | - | 2 | 162 | 54.98% |
| ARKK250117P00023000 | 2024-04-26 12:52PM EDT | 23.00 | 0.32 | 0.32 | 0.34 | -0.10 | -23.81% | 4 | 575 | 49.02% |
| ARKK250117P00024000 | 2024-04-24 2:20PM EDT | 24.00 | 0.37 | 0.22 | 0.50 | 0.00 | - | 4 | 522 | 50.64% |
| ARKK250117P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 0.53 | 0.27 | 0.94 | 0.00 | - | 20 | 722 | 50.15% |
| ARKK250117P00026000 | 2024-04-12 1:32PM EDT | 26.00 | 0.48 | 0.48 | 0.90 | 0.00 | - | 2 | 769 | 52.93% |
| ARKK250117P00027000 | 2024-04-26 2:30PM EDT | 27.00 | 0.61 | 0.43 | 0.97 | -0.09 | -12.86% | 1 | 362 | 51.10% |
| ARKK250117P00028000 | 2024-04-26 3:56PM EDT | 28.00 | 0.75 | 0.70 | 0.75 | +0.18 | +31.58% | 1 | 406 | 44.53% |
| ARKK250117P00029000 | 2024-04-26 2:02PM EDT | 29.00 | 0.85 | 0.79 | 1.13 | +0.20 | +30.77% | 6 | 877 | 47.63% |
| ARKK250117P00030000 | 2024-04-26 1:43PM EDT | 30.00 | 0.97 | 0.96 | 1.01 | -0.16 | -14.16% | 17 | 2,408 | 43.09% |
| ARKK250117P00031000 | 2024-04-22 2:38PM EDT | 31.00 | 1.34 | 1.11 | 1.17 | 0.00 | - | 28 | 988 | 42.48% |
| ARKK250117P00032000 | 2024-04-25 9:30AM EDT | 32.00 | 1.59 | 1.28 | 1.34 | 0.00 | - | 1 | 1,735 | 41.80% |
| ARKK250117P00033000 | 2024-04-25 3:00PM EDT | 33.00 | 1.59 | 1.45 | 1.82 | 0.00 | - | 2 | 733 | 44.26% |
| ARKK250117P00034000 | 2024-04-22 11:59AM EDT | 34.00 | 2.14 | 1.67 | 1.75 | 0.00 | - | 1 | 616 | 40.63% |
| ARKK250117P00035000 | 2024-04-25 3:35PM EDT | 35.00 | 2.09 | 1.90 | 1.98 | 0.00 | - | 46 | 3,878 | 39.98% |
| ARKK250117P00036000 | 2024-04-25 12:54PM EDT | 36.00 | 2.45 | 2.17 | 2.23 | 0.00 | - | 1 | 3,261 | 39.33% |
| ARKK250117P00037000 | 2024-04-24 11:31AM EDT | 37.00 | 2.52 | 2.39 | 2.51 | -0.02 | -0.79% | 4 | 386 | 38.77% |
| ARKK250117P00038000 | 2024-04-23 3:01PM EDT | 38.00 | 2.88 | 2.73 | 2.82 | 0.00 | - | 2 | 4,612 | 38.26% |
| ARKK250117P00039000 | 2024-04-19 3:44PM EDT | 39.00 | 3.90 | 3.05 | 3.15 | 0.00 | - | 104 | 880 | 37.72% |
| ARKK250117P00040000 | 2024-04-26 3:18PM EDT | 40.00 | 3.50 | 3.40 | 3.55 | -0.45 | -11.39% | 1,032 | 4,980 | 37.50% |
| ARKK250117P00041000 | 2024-04-25 2:03PM EDT | 41.00 | 4.09 | 3.80 | 3.90 | 0.00 | - | 1 | 1,120 | 36.72% |
| ARKK250117P00042000 | 2024-04-26 2:38PM EDT | 42.00 | 4.30 | 4.20 | 4.30 | -0.25 | -5.49% | 3 | 1,797 | 36.12% |
| ARKK250117P00043000 | 2024-04-26 12:27PM EDT | 43.00 | 4.77 | 4.65 | 4.75 | -0.23 | -4.60% | 7 | 2,595 | 35.68% |
| ARKK250117P00044000 | 2024-04-26 12:10PM EDT | 44.00 | 5.27 | 5.10 | 5.25 | -0.64 | -10.83% | 6 | 555 | 35.39% |
| ARKK250117P00045000 | 2024-04-25 2:16PM EDT | 45.00 | 5.70 | 5.60 | 5.75 | -0.27 | -4.52% | 5 | 3,471 | 34.90% |
| ARKK250117P00046000 | 2024-04-22 11:36AM EDT | 46.00 | 7.45 | 6.15 | 6.25 | 0.00 | - | 2 | 193 | 34.23% |
| ARKK250117P00047000 | 2024-04-23 1:21PM EDT | 47.00 | 6.97 | 5.75 | 6.85 | 0.00 | - | 6 | 901 | 34.03% |
| ARKK250117P00048000 | 2024-04-24 3:05PM EDT | 48.00 | 7.60 | 7.30 | 7.40 | 0.00 | - | 1 | 1,650 | 33.31% |
| ARKK250117P00049000 | 2024-04-26 11:40AM EDT | 49.00 | 8.10 | 6.95 | 8.05 | -1.33 | -14.10% | 1 | 924 | 33.08% |
| ARKK250117P00050000 | 2024-04-26 3:54PM EDT | 50.00 | 8.60 | 8.55 | 8.70 | -0.63 | -6.83% | 6 | 651 | 32.67% |
| ARKK250117P00051000 | 2024-04-04 11:17AM EDT | 51.00 | 7.15 | 9.20 | 9.35 | 0.00 | - | 21 | 190 | 32.06% |
| ARKK250117P00052000 | 2024-04-15 10:01AM EDT | 52.00 | 8.80 | 8.95 | 10.05 | 0.00 | - | 38 | 170 | 31.62% |
| ARKK250117P00053000 | 2024-04-18 3:16PM EDT | 53.00 | 11.56 | 10.65 | 10.80 | 0.00 | - | 2 | 153 | 31.36% |
| ARKK250117P00054000 | 2024-04-26 11:41AM EDT | 54.00 | 11.60 | 11.40 | 11.55 | -0.20 | -1.69% | 1 | 458 | 30.91% |
| ARKK250117P00055000 | 2024-04-15 3:51PM EDT | 55.00 | 12.15 | 12.15 | 12.30 | 0.00 | - | 3 | 198 | 30.27% |
| ARKK250117P00056000 | 2024-04-18 11:01AM EDT | 56.00 | 13.50 | 12.95 | 14.20 | 0.00 | - | 1 | 508 | 39.04% |
| ARKK250117P00057000 | 2024-04-18 9:39AM EDT | 57.00 | 15.10 | 13.75 | 14.05 | 0.00 | - | 4 | 110 | 30.66% |
| ARKK250117P00058000 | 2024-04-05 1:06PM EDT | 58.00 | 12.35 | 13.65 | 14.80 | 0.00 | - | 2 | 743 | 29.37% |
| ARKK250117P00059000 | 2024-04-05 11:38AM EDT | 59.00 | 13.25 | 15.45 | 16.75 | 0.00 | - | 1 | 4 | 39.50% |
| ARKK250117P00060000 | 2024-04-22 11:13AM EDT | 60.00 | 18.55 | 16.35 | 16.95 | 0.00 | - | 15 | 661 | 33.28% |
| ARKK250117P00061000 | 2024-04-05 1:45PM EDT | 61.00 | 14.80 | 17.20 | 17.45 | 0.00 | - | 1 | 215 | 28.44% |
| ARKK250117P00062000 | 2024-04-04 12:29PM EDT | 62.00 | 14.50 | 18.10 | 19.35 | 0.00 | - | 1 | 315 | 39.53% |
| ARKK250117P00063000 | 2024-04-12 12:30PM EDT | 63.00 | 16.68 | 19.05 | 20.25 | 0.00 | - | 1 | 65 | 39.67% |
| ARKK250117P00064000 | 2023-10-19 2:09PM EDT | 64.00 | 27.15 | 20.60 | 20.75 | 0.00 | - | 5 | 5 | 35.30% |
| ARKK250117P00065000 | 2024-04-19 11:39AM EDT | 65.00 | 22.43 | 20.55 | 22.15 | 0.00 | - | 3 | 54 | 40.77% |
| ARKK250117P00066000 | 2024-02-12 4:38PM EDT | 66.00 | 16.65 | 16.85 | 17.00 | 0.00 | - | 3 | 14 | 0.00% |
| ARKK250117P00068000 | 2024-04-26 9:37AM EDT | 68.00 | 24.65 | 22.85 | 25.05 | +7.04 | +39.98% | 1 | 1 | 42.63% |
| ARKK250117P00069000 | 2023-12-15 11:06AM EDT | 69.00 | 18.90 | 21.20 | 22.40 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK250117P00070000 | 2024-03-11 9:31AM EDT | 70.00 | 19.75 | 22.30 | 23.65 | 0.00 | - | 208 | 228 | 0.00% |
| ARKK250117P00072000 | 2023-12-15 11:09AM EDT | 72.00 | 21.40 | 24.85 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK250117P00073000 | 2024-03-04 3:46PM EDT | 73.00 | 22.00 | 25.00 | 26.75 | 0.00 | - | 1 | 11 | 0.00% |
| ARKK250117P00074000 | 2023-07-17 10:02AM EDT | 74.00 | 25.36 | 32.40 | 33.20 | 0.00 | - | - | 100 | 64.64% |
| ARKK250117P00075000 | 2024-01-25 10:40AM EDT | 75.00 | 28.45 | 26.55 | 27.20 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK250117P00080000 | 2024-03-20 3:44PM EDT | 80.00 | 29.85 | 36.00 | 40.40 | 0.00 | - | 1 | 0 | 64.60% |
