認購期權範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00090000 | 2024-05-02 1:48PM EDT | 90.00 | 87.28 | 87.65 | 89.75 | 0.00 | - | 1 | 22 | 224.61% |
| BA240517C00095000 | 2023-12-06 11:53AM EDT | 95.00 | 145.93 | 153.55 | 155.00 | 0.00 | - | 4 | 5 | 1,895.17% |
| BA240517C00100000 | 2024-05-09 3:43PM EDT | 100.00 | 81.44 | 77.90 | 79.85 | 0.00 | - | 1 | 13 | 213.09% |
| BA240517C00105000 | 2024-03-07 4:38PM EDT | 105.00 | 99.76 | 78.25 | 79.50 | 0.00 | - | 1 | 4 | 370.46% |
| BA240517C00110000 | 2024-04-15 9:41AM EDT | 110.00 | 61.24 | 66.65 | 69.70 | 0.00 | - | 10 | 10 | 227.98% |
| BA240517C00115000 | 2024-01-09 10:30AM EDT | 115.00 | 112.85 | 96.40 | 102.00 | 0.00 | - | 1 | 2 | 824.15% |
| BA240517C00120000 | 2024-04-29 3:22PM EDT | 120.00 | 53.50 | 58.10 | 59.85 | 0.00 | - | 4 | 28 | 159.67% |
| BA240517C00125000 | 2024-05-03 2:18PM EDT | 125.00 | 54.45 | 53.25 | 54.80 | 0.00 | - | 1 | 24 | 148.44% |
| BA240517C00130000 | 2024-05-03 2:38PM EDT | 130.00 | 50.00 | 46.90 | 49.90 | 0.00 | - | 1 | 16 | 167.63% |
| BA240517C00135000 | 2024-04-23 2:21PM EDT | 135.00 | 34.12 | 43.25 | 44.90 | 0.00 | - | 5 | 14 | 123.34% |
| BA240517C00140000 | 2024-05-06 3:59PM EDT | 140.00 | 38.50 | 37.90 | 39.85 | 0.00 | - | 15 | 162 | 100.78% |
| BA240517C00145000 | 2024-05-02 3:01PM EDT | 145.00 | 33.40 | 33.35 | 34.90 | 0.00 | - | 11 | 34 | 98.73% |
| BA240517C00150000 | 2024-05-10 11:29AM EDT | 150.00 | 29.50 | 28.20 | 29.90 | +2.75 | +10.28% | 1 | 171 | 83.20% |
| BA240517C00152500 | 2024-05-10 1:04PM EDT | 152.50 | 27.12 | 25.80 | 27.35 | +12.87 | +90.32% | 1 | 15 | 77.73% |
| BA240517C00155000 | 2024-05-10 2:55PM EDT | 155.00 | 24.08 | 22.70 | 24.90 | -3.77 | -13.54% | 1 | 352 | 61.62% |
| BA240517C00157500 | 2024-05-03 1:09PM EDT | 157.50 | 22.31 | 20.20 | 22.45 | 0.00 | - | 1 | 70 | 56.89% |
| BA240517C00160000 | 2024-05-10 11:11AM EDT | 160.00 | 19.95 | 17.75 | 19.80 | -1.05 | -5.00% | 11 | 205 | 74.49% |
| BA240517C00162500 | 2024-05-10 11:05AM EDT | 162.50 | 16.70 | 15.95 | 17.40 | +1.50 | +9.87% | 35 | 301 | 54.69% |
| BA240517C00165000 | 2024-05-10 12:26PM EDT | 165.00 | 14.00 | 12.90 | 14.70 | -2.30 | -14.11% | 93 | 849 | 57.96% |
| BA240517C00167500 | 2024-05-10 12:02PM EDT | 167.50 | 11.56 | 10.55 | 12.15 | -1.88 | -13.99% | 12 | 347 | 49.68% |
| BA240517C00170000 | 2024-05-10 3:48PM EDT | 170.00 | 9.30 | 9.00 | 9.25 | -1.99 | -17.63% | 207 | 2,194 | 35.79% |
| BA240517C00172500 | 2024-05-10 3:39PM EDT | 172.50 | 7.69 | 6.75 | 7.05 | -0.91 | -10.58% | 193 | 710 | 32.81% |
| BA240517C00175000 | 2024-05-10 3:54PM EDT | 175.00 | 5.15 | 4.45 | 5.05 | -1.95 | -27.46% | 426 | 2,769 | 30.42% |
| BA240517C00177500 | 2024-05-10 3:59PM EDT | 177.50 | 3.30 | 3.20 | 3.35 | -2.10 | -38.89% | 481 | 1,616 | 28.64% |
| BA240517C00180000 | 2024-05-10 3:59PM EDT | 180.00 | 2.10 | 2.01 | 2.07 | -1.60 | -43.24% | 2,084 | 4,307 | 27.78% |
| BA240517C00182500 | 2024-05-10 3:59PM EDT | 182.50 | 1.20 | 1.18 | 1.21 | -1.30 | -52.00% | 3,164 | 2,943 | 27.66% |
| BA240517C00185000 | 2024-05-10 3:59PM EDT | 185.00 | 0.68 | 0.65 | 0.70 | -0.83 | -54.97% | 1,788 | 5,439 | 28.30% |
| BA240517C00187500 | 2024-05-10 3:58PM EDT | 187.50 | 0.40 | 0.35 | 0.41 | -0.55 | -57.89% | 949 | 2,781 | 29.35% |
| BA240517C00190000 | 2024-05-10 3:59PM EDT | 190.00 | 0.21 | 0.20 | 0.22 | -0.31 | -59.62% | 1,210 | 7,364 | 29.88% |
| BA240517C00192500 | 2024-05-10 3:59PM EDT | 192.50 | 0.13 | 0.10 | 0.14 | -0.23 | -63.89% | 214 | 802 | 31.64% |
| BA240517C00195000 | 2024-05-10 3:56PM EDT | 195.00 | 0.06 | 0.07 | 0.08 | -0.14 | -70.00% | 264 | 4,622 | 32.62% |
| BA240517C00197500 | 2024-05-10 3:47PM EDT | 197.50 | 0.05 | 0.04 | 0.06 | -0.12 | -70.59% | 46 | 66 | 34.96% |
| BA240517C00200000 | 2024-05-10 3:58PM EDT | 200.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 462 | 12,033 | 37.50% |
| BA240517C00202500 | 2024-05-10 2:52PM EDT | 202.50 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 21 | 33 | 41.02% |
| BA240517C00205000 | 2024-05-10 3:01PM EDT | 205.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 93 | 2,971 | 41.80% |
| BA240517C00210000 | 2024-05-10 1:54PM EDT | 210.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 245 | 6,467 | 48.05% |
| BA240517C00215000 | 2024-05-10 2:11PM EDT | 215.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 3,231 | 51.56% |
| BA240517C00220000 | 2024-05-10 12:39PM EDT | 220.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 4,330 | 55.47% |
| BA240517C00225000 | 2024-05-10 9:39AM EDT | 225.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2,616 | 60.94% |
| BA240517C00230000 | 2024-05-10 1:32PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 3,011 | 69.53% |
| BA240517C00235000 | 2024-05-10 1:56PM EDT | 235.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 164 | 4,140 | 70.31% |
| BA240517C00240000 | 2024-05-09 2:17PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 4,614 | 75.78% |
| BA240517C00245000 | 2024-05-08 2:46PM EDT | 245.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 797 | 80.47% |
| BA240517C00250000 | 2024-05-10 11:29AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 3,578 | 81.25% |
| BA240517C00255000 | 2024-05-07 10:36AM EDT | 255.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 2,760 | 89.06% |
| BA240517C00260000 | 2024-05-09 10:08AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,363 | 84.38% |
| BA240517C00265000 | 2024-05-06 10:43AM EDT | 265.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 455 | 150.29% |
| BA240517C00270000 | 2024-05-07 10:09AM EDT | 270.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 1,590 | 107.03% |
| BA240517C00275000 | 2024-05-07 9:55AM EDT | 275.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 7 | 345 | 121.48% |
| BA240517C00280000 | 2024-05-06 1:01PM EDT | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 369 | 3,821 | 114.84% |
| BA240517C00285000 | 2024-05-07 12:51PM EDT | 285.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 200 | 118.75% |
| BA240517C00290000 | 2024-05-08 3:05PM EDT | 290.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 369 | 117.19% |
| BA240517C00295000 | 2024-04-10 12:28PM EDT | 295.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 222 | 124.22% |
| BA240517C00300000 | 2024-05-03 3:33PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,475 | 50.00% |
| BA240517C00305000 | 2024-05-06 2:00PM EDT | 305.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 20 | 749 | 146.09% |
| BA240517C00310000 | 2024-04-29 3:13PM EDT | 310.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 22 | 325 | 146.09% |
| BA240517C00315000 | 2024-04-29 3:17PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 2,141 | 131.25% |
| BA240517C00320000 | 2024-04-24 1:43PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 587 | 134.38% |
| BA240517C00330000 | 2024-05-02 3:44PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 134 | 140.63% |
| BA240517C00340000 | 2024-04-25 11:13AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 489 | 137.50% |
| BA240517C00350000 | 2024-05-01 11:03AM EDT | 350.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 614 | 153.13% |
| BA240517C00360000 | 2024-01-12 11:05AM EDT | 360.00 | 0.17 | 0.02 | 0.15 | 0.00 | - | 2 | 30 | 191.41% |
| BA240517C00370000 | 2024-02-08 4:12PM EDT | 370.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 113 | 198.05% |
| BA240517C00380000 | 2024-02-16 10:52AM EDT | 380.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 19 | 19 | 206.64% |
| BA240517C00390000 | 2024-03-20 10:11AM EDT | 390.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 33 | 212.50% |
認沽盤範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00090000 | 2024-05-09 12:52PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,208 | 156.25% |
| BA240517P00095000 | 2024-05-10 2:48PM EDT | 95.00 | 0.06 | 0.00 | 0.04 | -0.06 | -50.00% | 1 | 293 | 160.94% |
| BA240517P00100000 | 2024-05-09 12:11PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,355 | 131.25% |
| BA240517P00105000 | 2024-05-07 9:34AM EDT | 105.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 339 | 152.34% |
| BA240517P00110000 | 2024-05-08 9:38AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 137 | 121.88% |
| BA240517P00115000 | 2024-05-08 1:20PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 37 | 233 | 112.50% |
| BA240517P00120000 | 2024-05-09 10:56AM EDT | 120.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 519 | 101.56% |
| BA240517P00125000 | 2024-05-09 3:32PM EDT | 125.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 605 | 96.88% |
| BA240517P00130000 | 2024-05-10 2:59PM EDT | 130.00 | 0.01 | 0.01 | 0.20 | -0.01 | -50.00% | 4 | 475 | 103.91% |
| BA240517P00135000 | 2024-05-10 3:11PM EDT | 135.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 28 | 1,147 | 79.30% |
| BA240517P00140000 | 2024-05-10 10:45AM EDT | 140.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1 | 5,700 | 69.92% |
| BA240517P00145000 | 2024-05-10 2:42PM EDT | 145.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 1,593 | 62.11% |
| BA240517P00150000 | 2024-05-10 3:47PM EDT | 150.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 174 | 6,157 | 53.91% |
| BA240517P00152500 | 2024-05-10 1:32PM EDT | 152.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 155 | 332 | 50.78% |
| BA240517P00155000 | 2024-05-10 3:53PM EDT | 155.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 1,257 | 6,274 | 46.09% |
| BA240517P00157500 | 2024-05-10 3:29PM EDT | 157.50 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 170 | 635 | 42.58% |
| BA240517P00160000 | 2024-05-10 3:57PM EDT | 160.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 508 | 14,685 | 38.87% |
| BA240517P00162500 | 2024-05-10 3:59PM EDT | 162.50 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 70 | 2,003 | 35.55% |
| BA240517P00165000 | 2024-05-10 3:57PM EDT | 165.00 | 0.14 | 0.10 | 0.13 | +0.01 | +7.69% | 1,282 | 12,231 | 32.72% |
| BA240517P00167500 | 2024-05-10 3:59PM EDT | 167.50 | 0.22 | 0.18 | 0.22 | +0.01 | +4.76% | 269 | 1,330 | 30.81% |
| BA240517P00170000 | 2024-05-10 3:59PM EDT | 170.00 | 0.38 | 0.30 | 0.40 | +0.07 | +22.58% | 2,212 | 8,405 | 29.44% |
| BA240517P00172500 | 2024-05-10 3:59PM EDT | 172.50 | 0.65 | 0.65 | 0.70 | +0.11 | +20.37% | 1,648 | 1,648 | 27.93% |
| BA240517P00175000 | 2024-05-10 3:59PM EDT | 175.00 | 1.20 | 1.17 | 1.23 | +0.32 | +36.36% | 2,061 | 4,494 | 26.83% |
| BA240517P00177500 | 2024-05-10 3:59PM EDT | 177.50 | 2.07 | 2.01 | 2.09 | +0.54 | +35.29% | 1,293 | 1,501 | 26.07% |
| BA240517P00180000 | 2024-05-10 3:57PM EDT | 180.00 | 3.18 | 3.25 | 3.40 | +0.70 | +28.23% | 1,755 | 5,356 | 26.12% |
| BA240517P00182500 | 2024-05-10 3:59PM EDT | 182.50 | 5.00 | 4.95 | 5.05 | +1.30 | +35.14% | 462 | 739 | 25.86% |
| BA240517P00185000 | 2024-05-10 3:54PM EDT | 185.00 | 6.70 | 6.85 | 7.35 | +1.55 | +30.10% | 168 | 3,214 | 30.64% |
| BA240517P00187500 | 2024-05-10 3:33PM EDT | 187.50 | 8.63 | 8.95 | 9.75 | +1.48 | +20.70% | 22 | 67 | 35.67% |
| BA240517P00190000 | 2024-05-10 2:55PM EDT | 190.00 | 11.18 | 11.25 | 12.45 | +1.98 | +21.52% | 12 | 1,121 | 45.09% |
| BA240517P00192500 | 2024-05-09 3:52PM EDT | 192.50 | 12.58 | 13.60 | 14.60 | +0.88 | +7.52% | 1 | 26 | 44.53% |
| BA240517P00195000 | 2024-05-09 1:46PM EDT | 195.00 | 13.80 | 15.90 | 17.00 | 0.00 | - | 3 | 427 | 47.51% |
| BA240517P00197500 | 2024-05-06 10:21AM EDT | 197.50 | 15.55 | 18.65 | 20.75 | 0.00 | - | - | 3 | 57.18% |
| BA240517P00200000 | 2024-05-10 3:03PM EDT | 200.00 | 21.25 | 20.95 | 23.35 | +2.90 | +15.80% | 202 | 49 | 61.04% |
| BA240517P00202500 | 2024-05-09 11:14AM EDT | 202.50 | 21.50 | 23.00 | 24.80 | 0.00 | - | 6 | 3 | 69.39% |
| BA240517P00205000 | 2024-05-10 3:03PM EDT | 205.00 | 25.60 | 25.30 | 27.55 | +3.00 | +13.27% | 186 | 39 | 79.74% |
| BA240517P00210000 | 2024-05-10 3:00PM EDT | 210.00 | 32.25 | 30.30 | 32.55 | +4.20 | +14.97% | 113 | 29 | 89.36% |
| BA240517P00215000 | 2024-05-10 3:00PM EDT | 215.00 | 36.75 | 35.25 | 37.25 | +2.40 | +6.99% | 124 | 27 | 90.92% |
| BA240517P00220000 | 2024-05-10 3:01PM EDT | 220.00 | 41.48 | 40.30 | 42.20 | +3.68 | +9.74% | 36 | 11 | 97.75% |
| BA240517P00225000 | 2024-05-08 3:49PM EDT | 225.00 | 45.07 | 45.25 | 47.50 | 0.00 | - | 2 | 2 | 114.31% |
| BA240517P00230000 | 2024-05-09 3:35PM EDT | 230.00 | 48.71 | 50.25 | 52.45 | 0.00 | - | 1 | 3 | 120.90% |
| BA240517P00235000 | 2024-05-09 3:34PM EDT | 235.00 | 53.66 | 55.40 | 56.80 | 0.00 | - | 3 | 3 | 103.61% |
| BA240517P00240000 | 2024-05-08 3:49PM EDT | 240.00 | 60.14 | 60.50 | 63.25 | 0.00 | - | 5 | 0 | 114.06% |
| BA240517P00245000 | 2024-05-09 3:34PM EDT | 245.00 | 63.59 | 65.25 | 67.30 | 0.00 | - | 2 | 2 | 138.09% |
| BA240517P00250000 | 2024-05-09 3:34PM EDT | 250.00 | 68.64 | 70.25 | 71.80 | 0.00 | - | 5 | 0 | 122.17% |
| BA240517P00255000 | 2024-04-22 10:58AM EDT | 255.00 | 84.77 | 75.25 | 76.85 | 0.00 | - | 1 | 0 | 131.06% |
| BA240517P00260000 | 2024-05-09 3:35PM EDT | 260.00 | 78.54 | 80.25 | 82.60 | 0.00 | - | 1 | 1 | 167.87% |
| BA240517P00265000 | 2024-05-09 3:35PM EDT | 265.00 | 83.63 | 85.35 | 87.25 | 0.00 | - | 2 | 0 | 161.82% |
| BA240517P00270000 | 2024-04-18 3:06PM EDT | 270.00 | 99.53 | 90.35 | 92.20 | 0.00 | - | 2 | 0 | 165.72% |
| BA240517P00275000 | 2024-01-17 3:21PM EDT | 275.00 | 74.05 | 69.65 | 72.50 | 0.00 | - | 12 | 0 | 0.00% |
| BA240517P00280000 | 2024-05-10 10:49AM EDT | 280.00 | 100.00 | 100.35 | 102.30 | -2.80 | -2.72% | 1 | 0 | 181.25% |
| BA240517P00285000 | 2023-12-26 2:56PM EDT | 285.00 | 29.24 | 77.20 | 82.05 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517P00290000 | 2024-01-02 11:32AM EDT | 290.00 | 38.60 | 79.05 | 81.80 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517P00295000 | 2024-01-10 11:39AM EDT | 295.00 | 66.00 | 85.10 | 87.50 | 0.00 | - | - | 0 | 0.00% |
| BA240517P00300000 | 2024-01-09 12:51PM EDT | 300.00 | 73.50 | 89.65 | 92.05 | 0.00 | - | 12 | 0 | 0.00% |
| BA240517P00305000 | 2024-04-17 11:26AM EDT | 305.00 | 136.25 | 125.30 | 127.10 | 0.00 | - | - | 0 | 198.05% |
| BA240517P00310000 | 2024-01-25 11:35AM EDT | 310.00 | 108.35 | 107.95 | 110.40 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517P00340000 | 2023-12-15 4:38PM EDT | 340.00 | 77.34 | 120.60 | 123.25 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517P00380000 | 2024-03-26 3:41PM EDT | 380.00 | 193.35 | 212.30 | 213.60 | 0.00 | - | 2 | 0 | 491.21% |
| BA240517P00390000 | 2024-03-26 3:41PM EDT | 390.00 | 203.30 | 222.30 | 223.70 | 0.00 | - | 2 | 0 | 501.73% |
