認購期權範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240726C00640000 | 2024-06-18 1:52PM EDT | 640.00 | 430.78 | 401.30 | 415.80 | 0.00 | - | - | 1 | 118.59% |
| ASML240726C00690000 | 2024-06-13 9:37AM EDT | 690.00 | 372.50 | 351.80 | 365.80 | 0.00 | - | 1 | 1 | 104.03% |
| ASML240726C00860000 | 2024-06-20 2:47PM EDT | 860.00 | 205.60 | 184.40 | 197.00 | 0.00 | - | - | 1 | 60.87% |
| ASML240726C00965000 | 2024-06-20 10:15AM EDT | 965.00 | 109.95 | 96.10 | 102.90 | 0.00 | - | - | 1 | 51.57% |
| ASML240726C00995000 | 2024-06-21 9:42AM EDT | 995.00 | 77.48 | 74.00 | 82.00 | 0.00 | - | 1 | 1 | 49.75% |
| ASML240726C01000000 | 2024-06-20 3:17PM EDT | 1,000.00 | 87.63 | 71.80 | 79.60 | 0.00 | - | 1 | 1 | 50.25% |
| ASML240726C01005000 | 2024-06-20 3:17PM EDT | 1,005.00 | 84.23 | 68.70 | 74.80 | 0.00 | - | - | 1 | 48.51% |
| ASML240726C01015000 | 2024-06-25 10:21AM EDT | 1,015.00 | 51.10 | 62.50 | 68.90 | 0.00 | - | 2 | 13 | 48.22% |
| ASML240726C01020000 | 2024-06-27 10:36AM EDT | 1,020.00 | 57.65 | 61.90 | 65.20 | 0.00 | - | 2 | 19 | 47.33% |
| ASML240726C01025000 | 2024-06-27 12:42PM EDT | 1,025.00 | 52.00 | 59.10 | 62.60 | 0.00 | - | 1 | 4 | 47.35% |
| ASML240726C01030000 | 2024-06-26 11:54AM EDT | 1,030.00 | 43.90 | 55.20 | 60.60 | 0.00 | - | 2 | 13 | 47.82% |
| ASML240726C01035000 | 2024-06-27 10:18AM EDT | 1,035.00 | 50.00 | 53.80 | 57.10 | 0.00 | - | 1 | 14 | 46.93% |
| ASML240726C01040000 | 2024-06-21 12:33PM EDT | 1,040.00 | 51.78 | 49.80 | 55.30 | 0.00 | - | 2 | 2 | 47.44% |
| ASML240726C01045000 | 2024-06-25 2:48PM EDT | 1,045.00 | 39.45 | 47.20 | 52.30 | 0.00 | - | 1 | 2 | 46.87% |
| ASML240726C01050000 | 2024-06-27 9:35AM EDT | 1,050.00 | 46.00 | 45.90 | 49.00 | 0.00 | - | 1 | 14 | 45.98% |
| ASML240726C01055000 | 2024-06-25 2:48PM EDT | 1,055.00 | 35.84 | 43.80 | 48.30 | 0.00 | - | 1 | 3 | 47.25% |
| ASML240726C01060000 | 2024-06-28 10:07AM EDT | 1,060.00 | 42.00 | 41.50 | 44.40 | +8.17 | +24.15% | 2 | 9 | 45.71% |
| ASML240726C01065000 | 2024-06-18 2:14PM EDT | 1,065.00 | 57.20 | 39.50 | 42.80 | 0.00 | - | 13 | 13 | 46.09% |
| ASML240726C01070000 | 2024-06-24 1:27PM EDT | 1,070.00 | 30.20 | 35.10 | 41.40 | 0.00 | - | 2 | 2 | 46.59% |
| ASML240726C01075000 | 2024-06-25 2:24PM EDT | 1,075.00 | 29.00 | 33.00 | 39.00 | 0.00 | - | 1 | 3 | 46.16% |
| ASML240726C01080000 | 2024-06-18 11:22AM EDT | 1,080.00 | 46.90 | 31.10 | 37.00 | 0.00 | - | 2 | 12 | 46.01% |
| ASML240726C01085000 | 2024-06-18 11:08AM EDT | 1,085.00 | 44.54 | 29.20 | 34.40 | 0.00 | - | - | 1 | 45.28% |
| ASML240726C01100000 | 2024-06-26 11:28AM EDT | 1,100.00 | 19.20 | 24.10 | 29.80 | 0.00 | - | 6 | 23 | 45.54% |
| ASML240726C01105000 | 2024-06-07 2:04PM EDT | 1,105.00 | 29.30 | 22.90 | 28.00 | 0.00 | - | 1 | 1 | 45.27% |
| ASML240726C01110000 | 2024-06-14 9:41AM EDT | 1,110.00 | 25.00 | 21.10 | 26.40 | 0.00 | - | - | 1 | 45.12% |
| ASML240726C01120000 | 2024-06-24 12:44PM EDT | 1,120.00 | 15.70 | 18.10 | 23.90 | 0.00 | - | 1 | 8 | 45.31% |
| ASML240726C01130000 | 2024-06-18 11:22AM EDT | 1,130.00 | 29.41 | 18.50 | 20.70 | 0.00 | - | 2 | 5 | 44.58% |
| ASML240726C01140000 | 2024-06-10 9:30AM EDT | 1,140.00 | 16.14 | 16.10 | 18.70 | 0.00 | - | - | 1 | 44.83% |
| ASML240726C01150000 | 2024-06-26 9:30AM EDT | 1,150.00 | 10.20 | 12.70 | 17.40 | 0.00 | - | 2 | 10 | 45.66% |
| ASML240726C01160000 | 2024-06-10 2:16PM EDT | 1,160.00 | 17.54 | 9.10 | 15.70 | 0.00 | - | - | 1 | 45.88% |
| ASML240726C01170000 | 2024-06-21 11:37AM EDT | 1,170.00 | 13.72 | 9.10 | 14.60 | 0.00 | - | 1 | 1 | 46.64% |
| ASML240726C01180000 | 2024-06-27 10:38AM EDT | 1,180.00 | 10.00 | 9.10 | 11.10 | 0.00 | - | 1 | 27 | 44.14% |
| ASML240726C01200000 | 2024-06-21 2:20PM EDT | 1,200.00 | 10.50 | 6.50 | 11.80 | 0.00 | - | 1 | 14 | 48.82% |
| ASML240726C01220000 | 2024-06-07 9:43AM EDT | 1,220.00 | 9.55 | 5.00 | 9.80 | 0.00 | - | 1 | 1 | 49.47% |
| ASML240726C01240000 | 2024-06-10 9:43AM EDT | 1,240.00 | 5.55 | 2.00 | 9.80 | 0.00 | - | - | 1 | 52.82% |
| ASML240726C01260000 | 2024-06-21 2:09PM EDT | 1,260.00 | 4.90 | 1.55 | 5.10 | 0.00 | - | 6 | 13 | 47.30% |
| ASML240726C01280000 | 2024-06-18 2:25PM EDT | 1,280.00 | 5.62 | 1.25 | 4.40 | 0.00 | - | - | 2 | 48.50% |
| ASML240726C01300000 | 2024-06-24 9:30AM EDT | 1,300.00 | 3.10 | 1.00 | 4.40 | 0.00 | - | 1 | 3 | 51.21% |
| ASML240726C01320000 | 2024-06-18 3:35PM EDT | 1,320.00 | 4.75 | 1.00 | 4.80 | 0.00 | - | - | 4 | 54.87% |
| ASML240726C01340000 | 2024-06-18 3:35PM EDT | 1,340.00 | 3.95 | 0.75 | 4.80 | 0.00 | - | - | 2 | 51.48% |
| ASML240726C01360000 | 2024-06-20 2:46PM EDT | 1,360.00 | 2.60 | 0.05 | 2.40 | 0.00 | - | - | 1 | 52.44% |
| ASML240726C01400000 | 2024-06-25 2:53PM EDT | 1,400.00 | 1.04 | 0.05 | 6.20 | 0.00 | - | 1 | 21 | 59.67% |
| ASML240726C01420000 | 2024-06-20 11:11AM EDT | 1,420.00 | 2.00 | 0.05 | 6.00 | 0.00 | - | - | 2 | 61.54% |
認沽盤範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240726P00550000 | 2024-06-17 9:30AM EDT | 550.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 98.05% |
| ASML240726P00570000 | 2024-06-17 9:30AM EDT | 570.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 1 | 93.02% |
| ASML240726P00580000 | 2024-06-27 9:30AM EDT | 580.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 90.58% |
| ASML240726P00600000 | 2024-06-27 9:30AM EDT | 600.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 85.77% |
| ASML240726P00620000 | 2024-06-14 9:30AM EDT | 620.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 1 | 81.13% |
| ASML240726P00630000 | 2024-06-17 9:30AM EDT | 630.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 78.86% |
| ASML240726P00640000 | 2024-06-18 9:30AM EDT | 640.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | - | 1 | 90.00% |
| ASML240726P00690000 | 2024-06-18 9:30AM EDT | 690.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 65.89% |
| ASML240726P00780000 | 2024-06-14 9:30AM EDT | 780.00 | 2.44 | 0.05 | 3.40 | 0.00 | - | - | 1 | 54.96% |
| ASML240726P00810000 | 2024-06-21 11:15AM EDT | 810.00 | 2.40 | 0.05 | 3.80 | 0.00 | - | 2 | 2 | 56.98% |
| ASML240726P00815000 | 2024-06-07 2:12PM EDT | 815.00 | 2.32 | 0.05 | 4.50 | 0.00 | - | 1 | 1 | 50.27% |
| ASML240726P00820000 | 2024-06-21 1:23PM EDT | 820.00 | 2.85 | 0.05 | 2.95 | 0.00 | - | 1 | 2 | 51.83% |
| ASML240726P00850000 | 2024-06-24 1:59PM EDT | 850.00 | 4.15 | 0.05 | 4.40 | 0.00 | - | 1 | 1 | 49.62% |
| ASML240726P00855000 | 2024-06-24 1:59PM EDT | 855.00 | 4.48 | 0.05 | 4.40 | 0.00 | - | 2 | 3 | 48.48% |
| ASML240726P00870000 | 2024-06-13 10:01AM EDT | 870.00 | 4.30 | 1.55 | 4.40 | 0.00 | - | 1 | 11 | 45.08% |
| ASML240726P00875000 | 2024-06-14 10:39AM EDT | 875.00 | 7.50 | 1.65 | 4.60 | 0.00 | - | 1 | 2 | 44.44% |
| ASML240726P00890000 | 2024-06-25 2:48PM EDT | 890.00 | 6.95 | 0.00 | 5.60 | 0.00 | - | 1 | 11 | 43.22% |
| ASML240726P00895000 | 2024-06-24 1:59PM EDT | 895.00 | 8.89 | 4.00 | 5.20 | 0.00 | - | 1 | 2 | 41.21% |
| ASML240726P00900000 | 2024-06-28 10:07AM EDT | 900.00 | 4.70 | 4.50 | 5.70 | -5.30 | -53.00% | 2 | 30 | 41.07% |
| ASML240726P00905000 | 2024-06-13 9:43AM EDT | 905.00 | 6.70 | 4.90 | 6.10 | 0.00 | - | 1 | 6 | 40.67% |
| ASML240726P00910000 | 2024-06-27 10:02AM EDT | 910.00 | 8.14 | 5.50 | 6.70 | 0.00 | - | 3 | 10 | 40.59% |
| ASML240726P00915000 | 2024-06-27 9:59AM EDT | 915.00 | 7.00 | 5.90 | 7.20 | 0.00 | - | 1 | 9 | 40.25% |
| ASML240726P00920000 | 2024-06-25 9:52AM EDT | 920.00 | 12.20 | 5.80 | 8.50 | 0.00 | - | 1 | 44 | 41.15% |
| ASML240726P00925000 | 2024-06-27 9:57AM EDT | 925.00 | 11.07 | 4.10 | 8.60 | 0.00 | - | 3 | 5 | 40.04% |
| ASML240726P00930000 | 2024-06-27 9:57AM EDT | 930.00 | 11.95 | 7.70 | 9.50 | 0.00 | - | 3 | 14 | 40.12% |
| ASML240726P00940000 | 2024-06-24 10:36AM EDT | 940.00 | 16.50 | 8.70 | 11.70 | 0.00 | - | 1 | 15 | 40.53% |
| ASML240726P00945000 | 2024-06-25 2:44PM EDT | 945.00 | 17.13 | 9.60 | 13.40 | 0.00 | - | 1 | 12 | 41.35% |
| ASML240726P00950000 | 2024-06-27 11:09AM EDT | 950.00 | 15.50 | 11.20 | 12.90 | 0.00 | - | 1 | 7 | 39.32% |
| ASML240726P00955000 | 2024-06-13 1:28PM EDT | 955.00 | 11.60 | 11.70 | 13.80 | 0.00 | - | 1 | 1 | 39.01% |
| ASML240726P00960000 | 2024-06-24 10:32AM EDT | 960.00 | 21.65 | 13.20 | 16.50 | 0.00 | - | 1 | 4 | 40.71% |
| ASML240726P00965000 | 2024-06-13 10:51AM EDT | 965.00 | 19.95 | 13.50 | 16.90 | 0.00 | - | 6 | 6 | 39.67% |
| ASML240726P00970000 | 2024-06-28 9:56AM EDT | 970.00 | 18.37 | 15.50 | 17.10 | -2.83 | -13.35% | 5 | 18 | 38.38% |
| ASML240726P00975000 | 2024-06-18 10:51AM EDT | 975.00 | 21.50 | 17.10 | 19.20 | 0.00 | - | 1 | 8 | 39.08% |
| ASML240726P00980000 | 2024-06-17 9:51AM EDT | 980.00 | 27.05 | 17.20 | 21.30 | 0.00 | - | - | 1 | 39.66% |
| ASML240726P00995000 | 2024-06-27 2:10PM EDT | 995.00 | 29.92 | 22.70 | 25.00 | 0.00 | - | 3 | 6 | 38.29% |
| ASML240726P01000000 | 2024-06-25 3:23PM EDT | 1,000.00 | 36.30 | 24.70 | 28.40 | 0.00 | - | 5 | 10 | 39.73% |
| ASML240726P01005000 | 2024-06-26 1:41PM EDT | 1,005.00 | 41.20 | 25.10 | 29.90 | 0.00 | - | 3 | 8 | 39.30% |
| ASML240726P01010000 | 2024-06-14 1:22PM EDT | 1,010.00 | 41.25 | 27.20 | 32.10 | 0.00 | - | 1 | 0 | 39.44% |
| ASML240726P01015000 | 2024-06-27 3:01PM EDT | 1,015.00 | 37.50 | 28.80 | 31.20 | 0.00 | - | 1 | 9 | 36.74% |
| ASML240726P01020000 | 2024-06-18 9:30AM EDT | 1,020.00 | 40.48 | 31.00 | 36.40 | 0.00 | - | 1 | 3 | 39.39% |
| ASML240726P01025000 | 2024-06-20 12:31PM EDT | 1,025.00 | 38.89 | 33.70 | 38.40 | 0.00 | - | - | 1 | 39.11% |
| ASML240726P01030000 | 2024-06-21 12:28PM EDT | 1,030.00 | 47.13 | 35.80 | 40.60 | 0.00 | - | 2 | 7 | 38.95% |
| ASML240726P01035000 | 2024-06-21 12:28PM EDT | 1,035.00 | 49.59 | 38.30 | 42.90 | 0.00 | - | 2 | 3 | 38.79% |
| ASML240726P01040000 | 2024-06-20 1:37PM EDT | 1,040.00 | 47.43 | 39.70 | 44.80 | 0.00 | - | 1 | 5 | 38.21% |
| ASML240726P01045000 | 2024-06-17 3:56PM EDT | 1,045.00 | 47.58 | 42.60 | 47.80 | 0.00 | - | - | 2 | 38.51% |
| ASML240726P01050000 | 2024-06-27 1:36PM EDT | 1,050.00 | 54.01 | 45.40 | 49.50 | 0.00 | - | 1 | 4 | 37.62% |
| ASML240726P01055000 | 2024-06-18 11:38AM EDT | 1,055.00 | 51.55 | 47.60 | 51.50 | 0.00 | - | - | 2 | 36.90% |
| ASML240726P01060000 | 2024-06-18 11:38AM EDT | 1,060.00 | 53.85 | 50.80 | 54.50 | 0.00 | - | 2 | 2 | 36.96% |
| ASML240726P01070000 | 2024-06-18 10:39AM EDT | 1,070.00 | 58.40 | 56.90 | 61.40 | 0.00 | - | - | 1 | 37.65% |
| ASML240726P01075000 | 2024-06-14 1:22PM EDT | 1,075.00 | 76.25 | 58.20 | 64.20 | 0.00 | - | 1 | 0 | 37.32% |
