認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00085000 | 2024-05-17 3:53PM EDT | 85.00 | 100.75 | 91.55 | 93.15 | 0.00 | - | 10 | 10 | 232.03% |
| BA240621C00090000 | 2024-02-05 4:51PM EDT | 90.00 | 118.00 | 110.90 | 113.00 | 0.00 | - | 1 | 1 | 937.06% |
| BA240621C00100000 | 2024-06-07 12:57PM EDT | 100.00 | 90.76 | 76.55 | 78.25 | 0.00 | - | 2 | 250 | 196.09% |
| BA240621C00105000 | 2024-06-05 12:42PM EDT | 105.00 | 84.35 | 71.60 | 73.25 | 0.00 | - | 1 | 107 | 185.16% |
| BA240621C00110000 | 2024-05-16 3:11PM EDT | 110.00 | 73.00 | 66.55 | 68.25 | 0.00 | - | 10 | 75 | 166.41% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 115.00 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 527.81% |
| BA240621C00120000 | 2024-05-20 11:31AM EDT | 120.00 | 69.00 | 56.60 | 58.20 | 0.00 | - | 10 | 112 | 138.87% |
| BA240621C00125000 | 2024-06-04 2:17PM EDT | 125.00 | 62.50 | 51.55 | 53.05 | 0.00 | - | 1 | 27 | 104.69% |
| BA240621C00130000 | 2024-05-24 3:18PM EDT | 130.00 | 44.95 | 46.55 | 48.05 | 0.00 | - | 5 | 38 | 94.53% |
| BA240621C00135000 | 2024-06-10 11:11AM EDT | 135.00 | 55.42 | 41.55 | 43.00 | 0.00 | - | 6 | 37 | 70.31% |
| BA240621C00140000 | 2024-06-10 3:34PM EDT | 140.00 | 51.13 | 36.60 | 37.85 | 0.00 | - | 3 | 87 | 116.85% |
| BA240621C00145000 | 2024-05-23 2:37PM EDT | 145.00 | 28.39 | 31.60 | 33.00 | 0.00 | - | 1 | 148 | 63.67% |
| BA240621C00150000 | 2024-06-14 1:37PM EDT | 150.00 | 28.00 | 26.75 | 28.20 | -4.75 | -14.50% | 1 | 204 | 71.68% |
| BA240621C00155000 | 2024-06-14 1:36PM EDT | 155.00 | 23.00 | 21.60 | 23.35 | -13.21 | -36.48% | 6 | 170 | 59.77% |
| BA240621C00160000 | 2024-06-14 12:35PM EDT | 160.00 | 18.20 | 17.05 | 18.35 | -2.27 | -11.09% | 18 | 4,604 | 56.40% |
| BA240621C00162500 | 2024-06-05 1:25PM EDT | 162.50 | 27.15 | 14.25 | 16.00 | 0.00 | - | 1 | 26 | 67.87% |
| BA240621C00165000 | 2024-06-14 3:26PM EDT | 165.00 | 11.84 | 12.20 | 13.05 | -8.92 | -42.97% | 22 | 617 | 51.17% |
| BA240621C00167500 | 2024-06-14 2:58PM EDT | 167.50 | 10.23 | 9.80 | 10.65 | -5.24 | -33.87% | 1 | 78 | 45.44% |
| BA240621C00170000 | 2024-06-14 3:54PM EDT | 170.00 | 7.50 | 7.80 | 8.15 | -4.05 | -35.06% | 108 | 1,125 | 37.45% |
| BA240621C00172500 | 2024-06-14 3:57PM EDT | 172.50 | 5.59 | 5.35 | 6.00 | -3.21 | -36.48% | 38 | 271 | 33.96% |
| BA240621C00175000 | 2024-06-14 3:56PM EDT | 175.00 | 3.95 | 3.95 | 4.10 | -3.10 | -43.97% | 411 | 3,112 | 31.31% |
| BA240621C00177500 | 2024-06-14 3:58PM EDT | 177.50 | 2.54 | 2.52 | 2.61 | -2.59 | -50.49% | 1,094 | 566 | 30.02% |
| BA240621C00180000 | 2024-06-14 3:59PM EDT | 180.00 | 1.50 | 1.48 | 1.55 | -1.95 | -56.52% | 1,846 | 4,274 | 29.54% |
| BA240621C00182500 | 2024-06-14 3:58PM EDT | 182.50 | 0.84 | 0.78 | 0.91 | -1.48 | -63.79% | 1,085 | 1,682 | 30.18% |
| BA240621C00185000 | 2024-06-14 3:59PM EDT | 185.00 | 0.47 | 0.43 | 0.50 | -0.98 | -67.59% | 2,289 | 6,747 | 30.62% |
| BA240621C00187500 | 2024-06-14 3:58PM EDT | 187.50 | 0.28 | 0.26 | 0.28 | -0.52 | -65.00% | 1,111 | 1,487 | 31.59% |
| BA240621C00190000 | 2024-06-14 3:59PM EDT | 190.00 | 0.16 | 0.14 | 0.17 | -0.31 | -65.96% | 2,470 | 9,287 | 33.20% |
| BA240621C00192500 | 2024-06-14 3:55PM EDT | 192.50 | 0.11 | 0.09 | 0.14 | -0.18 | -62.07% | 594 | 1,825 | 36.72% |
| BA240621C00195000 | 2024-06-14 3:55PM EDT | 195.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 293 | 9,207 | 38.28% |
| BA240621C00197500 | 2024-06-14 3:59PM EDT | 197.50 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 201 | 959 | 40.82% |
| BA240621C00200000 | 2024-06-14 3:56PM EDT | 200.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 1,125 | 14,627 | 43.75% |
| BA240621C00202500 | 2024-06-14 10:51AM EDT | 202.50 | 0.06 | 0.02 | 0.05 | -0.02 | -25.00% | 11 | 481 | 46.48% |
| BA240621C00205000 | 2024-06-14 3:51PM EDT | 205.00 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 115 | 2,466 | 48.63% |
| BA240621C00207500 | 2024-06-14 11:35AM EDT | 207.50 | 0.06 | 0.02 | 0.05 | 0.00 | - | 27 | 315 | 51.17% |
| BA240621C00210000 | 2024-06-14 3:59PM EDT | 210.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 274 | 10,779 | 54.69% |
| BA240621C00212500 | 2024-06-12 1:04PM EDT | 212.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 8 | 10 | 55.86% |
| BA240621C00215000 | 2024-06-14 3:18PM EDT | 215.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 22 | 1,636 | 57.81% |
| BA240621C00220000 | 2024-06-14 3:45PM EDT | 220.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 90 | 6,430 | 61.72% |
| BA240621C00225000 | 2024-06-14 12:51PM EDT | 225.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7 | 441 | 67.19% |
| BA240621C00230000 | 2024-06-14 3:45PM EDT | 230.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 19 | 7,131 | 78.13% |
| BA240621C00235000 | 2024-06-05 11:17AM EDT | 235.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 4 | 65 | 94.73% |
| BA240621C00240000 | 2024-06-13 12:51PM EDT | 240.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 282 | 9,109 | 87.50% |
| BA240621C00245000 | 2024-06-10 1:38PM EDT | 245.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 9 | 209 | 106.64% |
| BA240621C00250000 | 2024-06-14 10:41AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 215 | 5,739 | 84.38% |
| BA240621C00255000 | 2024-06-06 2:34PM EDT | 255.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 30 | 40 | 117.77% |
| BA240621C00260000 | 2024-06-12 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,135 | 93.75% |
| BA240621C00265000 | 2024-05-29 10:57AM EDT | 265.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 36 | 128.52% |
| BA240621C00270000 | 2024-06-11 12:55PM EDT | 270.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 2,216 | 111.72% |
| BA240621C00275000 | 2024-05-24 3:39PM EDT | 275.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 33 | 138.28% |
| BA240621C00280000 | 2024-06-05 1:04PM EDT | 280.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 300 | 3,112 | 132.03% |
| BA240621C00285000 | 2024-05-06 1:10PM EDT | 285.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 60 | 31 | 144.92% |
| BA240621C00290000 | 2024-06-14 10:34AM EDT | 290.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 16 | 1,158 | 125.00% |
| BA240621C00300000 | 2024-06-10 3:13PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 3,306 | 125.00% |
| BA240621C00310000 | 2024-06-04 3:32PM EDT | 310.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 1,767 | 153.13% |
| BA240621C00320000 | 2024-06-10 10:06AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,880 | 137.50% |
| BA240621C00330000 | 2024-06-10 12:40PM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 3,716 | 157.81% |
| BA240621C00340000 | 2024-06-04 11:59AM EDT | 340.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 223 | 171.88% |
| BA240621C00350000 | 2024-06-04 12:00PM EDT | 350.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,350 | 179.69% |
| BA240621C00360000 | 2024-06-04 1:13PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 507 | 171.88% |
| BA240621C00370000 | 2024-06-04 12:57PM EDT | 370.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 98 | 192.19% |
| BA240621C00380000 | 2024-06-04 12:56PM EDT | 380.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 58 | 190.63% |
| BA240621C00390000 | 2024-06-11 9:58AM EDT | 390.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,896 | 190.63% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00085000 | 2024-06-13 1:30PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 280 | 204.69% |
| BA240621P00090000 | 2024-06-14 2:48PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 579 | 181.25% |
| BA240621P00095000 | 2024-06-03 9:30AM EDT | 95.00 | 0.75 | 0.00 | 0.17 | 0.00 | - | 1 | 332 | 200.78% |
| BA240621P00100000 | 2024-06-12 2:49PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 888 | 140.63% |
| BA240621P00105000 | 2024-06-13 11:30AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 167 | 131.25% |
| BA240621P00110000 | 2024-06-10 9:34AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 492 | 125.00% |
| BA240621P00115000 | 2024-06-10 9:37AM EDT | 115.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 5 | 183 | 132.03% |
| BA240621P00120000 | 2024-06-14 3:39PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 32 | 788 | 107.81% |
| BA240621P00125000 | 2024-06-14 2:45PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 532 | 98.44% |
| BA240621P00130000 | 2024-06-14 12:01PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 11 | 1,108 | 92.19% |
| BA240621P00135000 | 2024-06-13 2:05PM EDT | 135.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 4 | 947 | 95.31% |
| BA240621P00140000 | 2024-06-14 3:59PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 140 | 2,892 | 72.27% |
| BA240621P00145000 | 2024-06-14 12:14PM EDT | 145.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 29 | 3,244 | 68.75% |
| BA240621P00150000 | 2024-06-14 3:44PM EDT | 150.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 105 | 4,286 | 57.81% |
| BA240621P00155000 | 2024-06-14 3:37PM EDT | 155.00 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 67 | 5,129 | 50.98% |
| BA240621P00160000 | 2024-06-14 3:54PM EDT | 160.00 | 0.09 | 0.09 | 0.12 | +0.02 | +28.57% | 406 | 8,238 | 43.36% |
| BA240621P00162500 | 2024-06-14 3:53PM EDT | 162.50 | 0.17 | 0.12 | 0.17 | +0.06 | +54.55% | 234 | 480 | 40.43% |
| BA240621P00165000 | 2024-06-14 3:59PM EDT | 165.00 | 0.20 | 0.18 | 0.25 | +0.09 | +81.82% | 562 | 4,092 | 37.65% |
| BA240621P00167500 | 2024-06-14 3:58PM EDT | 167.50 | 0.41 | 0.21 | 0.45 | +0.25 | +156.25% | 252 | 568 | 36.67% |
| BA240621P00170000 | 2024-06-14 3:59PM EDT | 170.00 | 0.53 | 0.51 | 0.55 | +0.26 | +96.30% | 2,578 | 5,693 | 31.62% |
| BA240621P00172500 | 2024-06-14 3:59PM EDT | 172.50 | 0.89 | 0.79 | 0.97 | +0.39 | +78.00% | 2,321 | 857 | 30.35% |
| BA240621P00175000 | 2024-06-14 3:59PM EDT | 175.00 | 1.56 | 1.52 | 1.57 | +0.75 | +92.59% | 4,466 | 4,204 | 28.25% |
| BA240621P00177500 | 2024-06-14 3:59PM EDT | 177.50 | 2.59 | 2.60 | 2.66 | +1.08 | +71.52% | 3,061 | 1,112 | 28.03% |
| BA240621P00180000 | 2024-06-14 3:57PM EDT | 180.00 | 4.25 | 3.95 | 4.20 | +1.85 | +77.08% | 1,229 | 6,681 | 28.59% |
| BA240621P00182500 | 2024-06-14 3:48PM EDT | 182.50 | 6.20 | 5.75 | 6.25 | +2.58 | +71.27% | 355 | 1,886 | 31.74% |
| BA240621P00185000 | 2024-06-14 3:55PM EDT | 185.00 | 8.05 | 7.25 | 8.30 | +2.75 | +51.89% | 333 | 3,234 | 31.93% |
| BA240621P00187500 | 2024-06-14 3:25PM EDT | 187.50 | 10.70 | 10.10 | 10.85 | +4.06 | +61.14% | 74 | 1,381 | 39.43% |
| BA240621P00190000 | 2024-06-14 3:35PM EDT | 190.00 | 13.60 | 12.25 | 13.50 | +3.85 | +39.49% | 113 | 5,915 | 48.73% |
| BA240621P00192500 | 2024-06-14 2:41PM EDT | 192.50 | 15.65 | 14.85 | 16.10 | +3.72 | +31.18% | 28 | 178 | 56.89% |
| BA240621P00195000 | 2024-06-14 2:38PM EDT | 195.00 | 17.95 | 17.30 | 18.60 | +5.00 | +38.61% | 9 | 1,400 | 62.84% |
| BA240621P00197500 | 2024-06-11 12:03PM EDT | 197.50 | 14.65 | 19.95 | 21.10 | 0.00 | - | 11 | 0 | 52.73% |
| BA240621P00200000 | 2024-06-14 3:59PM EDT | 200.00 | 22.96 | 21.85 | 23.30 | +4.17 | +22.19% | 5 | 1,130 | 66.55% |
| BA240621P00202500 | 2024-06-14 2:36PM EDT | 202.50 | 24.55 | 24.80 | 26.10 | +3.04 | +14.13% | 34 | 11 | 58.69% |
| BA240621P00205000 | 2024-06-13 1:17PM EDT | 205.00 | 24.15 | 26.80 | 28.50 | 0.00 | - | 1 | 1 | 82.18% |
| BA240621P00207500 | 2024-05-23 9:49AM EDT | 207.50 | 25.00 | 29.60 | 31.10 | 0.00 | - | - | 0 | 60.74% |
| BA240621P00210000 | 2024-06-14 3:06PM EDT | 210.00 | 33.10 | 32.45 | 33.60 | +4.31 | +14.97% | 485 | 207 | 75.20% |
| BA240621P00215000 | 2024-06-13 2:51PM EDT | 215.00 | 33.35 | 36.80 | 38.55 | 0.00 | - | 13 | 5 | 102.93% |
| BA240621P00220000 | 2024-06-14 3:06PM EDT | 220.00 | 42.85 | 41.80 | 43.60 | +3.96 | +10.18% | 182 | 74 | 113.48% |
| BA240621P00225000 | 2024-04-24 3:43PM EDT | 225.00 | 60.05 | 49.80 | 50.90 | 0.00 | - | 3 | 0 | 162.79% |
| BA240621P00230000 | 2024-06-14 3:06PM EDT | 230.00 | 52.82 | 52.25 | 53.60 | +3.81 | +7.77% | 325 | 145 | 99.51% |
| BA240621P00235000 | 2024-05-08 2:46PM EDT | 235.00 | 54.16 | 43.95 | 45.20 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00240000 | 2024-06-14 3:06PM EDT | 240.00 | 62.82 | 62.20 | 63.60 | +3.94 | +6.69% | 179 | 88 | 110.55% |
| BA240621P00245000 | 2024-05-24 3:52PM EDT | 245.00 | 70.37 | 66.80 | 68.60 | 0.00 | - | 5 | 0 | 154.05% |
| BA240621P00250000 | 2024-06-14 3:06PM EDT | 250.00 | 72.80 | 72.10 | 73.60 | +3.84 | +5.57% | 95 | 42 | 117.19% |
| BA240621P00255000 | 2024-05-24 3:52PM EDT | 255.00 | 80.38 | 76.95 | 78.60 | 0.00 | - | 4 | 0 | 109.38% |
| BA240621P00260000 | 2024-06-14 2:36PM EDT | 260.00 | 83.80 | 81.85 | 83.60 | +4.93 | +6.25% | 31 | 14 | 175.34% |
| BA240621P00265000 | 2024-06-10 3:49PM EDT | 265.00 | 74.99 | 85.90 | 88.60 | 0.00 | - | 3 | 0 | 182.03% |
| BA240621P00270000 | 2024-06-10 3:49PM EDT | 270.00 | 79.97 | 92.00 | 93.60 | 0.00 | - | 2 | 0 | 130.47% |
| BA240621P00275000 | 2024-05-10 3:54PM EDT | 275.00 | 96.07 | 83.95 | 85.50 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00280000 | 2024-06-13 10:10AM EDT | 280.00 | 97.46 | 101.85 | 103.60 | 0.00 | - | 2 | 0 | 201.03% |
| BA240621P00290000 | 2024-05-13 3:45PM EDT | 290.00 | 111.24 | 106.75 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240621P00300000 | 2024-05-24 3:52PM EDT | 300.00 | 125.35 | 122.00 | 123.60 | 0.00 | - | 17 | 0 | 158.59% |
| BA240621P00310000 | 2024-03-01 4:53PM EDT | 310.00 | 109.85 | 113.90 | 121.75 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00320000 | 2024-01-24 4:44PM EDT | 320.00 | 104.37 | 117.55 | 120.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00330000 | 2023-12-22 11:10AM EDT | 330.00 | 68.68 | 113.35 | 118.25 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00350000 | 2024-01-31 2:21PM EDT | 350.00 | 137.98 | 148.20 | 151.40 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00360000 | 2023-08-04 10:58AM EDT | 360.00 | 126.85 | 134.60 | 138.30 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621P00380000 | 2024-05-22 3:39PM EDT | 380.00 | 194.20 | 200.95 | 203.60 | 0.00 | - | 1 | 0 | 299.71% |
| BA240621P00390000 | 2024-04-24 3:52PM EDT | 390.00 | 224.89 | 214.75 | 215.90 | 0.00 | - | 1 | 0 | 374.41% |
