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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117C00005000 | 2024-04-05 12:45PM EDT | 5.00 | 66.90 | 74.95 | 77.30 | 0.00 | - | 10 | 8 | 242.58% |
| BABA250117C00010000 | 2024-03-13 11:31AM EDT | 10.00 | 67.13 | 60.90 | 64.50 | 0.00 | - | 1 | 3 | 0.00% |
| BABA250117C00015000 | 2024-04-09 11:33AM EDT | 15.00 | 58.20 | 64.35 | 64.85 | 0.00 | - | 1 | 2 | 0.00% |
| BABA250117C00020000 | 2024-02-15 11:17AM EDT | 20.00 | 54.50 | 51.50 | 56.10 | 0.00 | - | 1 | 44 | 0.00% |
| BABA250117C00025000 | 2024-04-26 10:36AM EDT | 25.00 | 51.10 | 53.55 | 57.80 | 0.00 | - | 1 | 1,083 | 85.55% |
| BABA250117C00030000 | 2024-05-03 1:38PM EDT | 30.00 | 51.45 | 48.70 | 52.85 | 0.00 | - | 6 | 464 | 75.42% |
| BABA250117C00035000 | 2024-05-07 11:08AM EDT | 35.00 | 45.00 | 44.00 | 48.20 | 0.00 | - | 3 | 155 | 70.41% |
| BABA250117C00040000 | 2024-05-09 10:47AM EDT | 40.00 | 40.39 | 39.75 | 42.60 | 0.00 | - | 2 | 435 | 61.57% |
| BABA250117C00045000 | 2024-05-09 3:05PM EDT | 45.00 | 35.80 | 35.85 | 36.90 | 0.00 | - | 4 | 925 | 55.08% |
| BABA250117C00050000 | 2024-05-09 3:42PM EDT | 50.00 | 31.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2,028 | 0.00% |
| BABA250117C00055000 | 2024-05-09 12:04PM EDT | 55.00 | 27.21 | 26.55 | 28.80 | 0.00 | - | 1 | 1,142 | 56.93% |
| BABA250117C00060000 | 2024-05-08 12:47PM EDT | 60.00 | 22.06 | 22.35 | 24.65 | 0.00 | - | 16 | 3,088 | 52.78% |
| BABA250117C00065000 | 2024-05-09 3:53PM EDT | 65.00 | 19.20 | 19.35 | 20.05 | 0.00 | - | 15 | 1,306 | 45.84% |
| BABA250117C00070000 | 2024-05-09 3:50PM EDT | 70.00 | 15.76 | 16.00 | 16.65 | 0.00 | - | 72 | 10,015 | 44.12% |
| BABA250117C00075000 | 2024-05-09 3:49PM EDT | 75.00 | 12.80 | 12.45 | 13.95 | 0.00 | - | 72 | 13,522 | 43.99% |
| BABA250117C00077500 | 2024-05-07 3:01PM EDT | 77.50 | 11.27 | 11.45 | 12.65 | 0.00 | - | - | 3 | 43.60% |
| BABA250117C00080000 | 2024-05-09 3:56PM EDT | 80.00 | 10.37 | 10.35 | 10.95 | 0.00 | - | 46 | 21,995 | 41.36% |
| BABA250117C00082500 | 2024-05-08 12:30PM EDT | 82.50 | 8.66 | 8.65 | 9.90 | 0.00 | - | - | 11 | 41.31% |
| BABA250117C00085000 | 2024-05-09 3:11PM EDT | 85.00 | 8.30 | 8.20 | 9.20 | 0.00 | - | 18 | 18,165 | 42.26% |
| BABA250117C00087500 | 2024-05-08 2:14PM EDT | 87.50 | 6.90 | 7.40 | 8.15 | 0.00 | - | - | 36 | 41.58% |
| BABA250117C00090000 | 2024-05-09 3:56PM EDT | 90.00 | 6.61 | 6.50 | 7.40 | 0.00 | - | 81 | 11,463 | 41.76% |
| BABA250117C00095000 | 2024-05-09 3:57PM EDT | 95.00 | 5.25 | 5.40 | 5.60 | 0.00 | - | 14 | 5,184 | 40.13% |
| BABA250117C00100000 | 2024-05-10 9:34AM EDT | 100.00 | 4.45 | 4.30 | 4.70 | +0.30 | +7.79% | 1 | 36,305 | 41.07% |
| BABA250117C00105000 | 2024-05-09 3:29PM EDT | 105.00 | 3.25 | 3.40 | 3.65 | 0.00 | - | 1,139 | 8,984 | 40.50% |
| BABA250117C00110000 | 2024-05-10 9:32AM EDT | 110.00 | 2.90 | 2.58 | 2.85 | +0.30 | +11.54% | 1 | 24,263 | 40.22% |
| BABA250117C00115000 | 2024-05-09 2:48PM EDT | 115.00 | 2.08 | 1.91 | 2.43 | 0.00 | - | 43 | 29,287 | 41.19% |
| BABA250117C00120000 | 2024-05-09 3:34PM EDT | 120.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 77 | 32,695 | 12.50% |
| BABA250117C00125000 | 2024-05-09 11:35AM EDT | 125.00 | 1.35 | 1.15 | 1.65 | 0.00 | - | 3 | 18,886 | 41.93% |
| BABA250117C00130000 | 2024-05-09 3:59PM EDT | 130.00 | 1.09 | 0.90 | 1.40 | 0.00 | - | 4 | 4,580 | 42.54% |
| BABA250117C00135000 | 2024-05-09 12:57PM EDT | 135.00 | 0.88 | 0.82 | 0.97 | 0.00 | - | 2 | 29,822 | 41.14% |
| BABA250117C00140000 | 2024-05-10 9:34AM EDT | 140.00 | 0.74 | 0.54 | 0.82 | +0.02 | +2.86% | 1 | 33,611 | 41.68% |
| BABA250117C00145000 | 2024-05-08 2:17PM EDT | 145.00 | 0.55 | 0.40 | 0.85 | 0.00 | - | 57 | 1,777 | 43.91% |
| BABA250117C00150000 | 2024-05-09 3:20PM EDT | 150.00 | 0.48 | 0.26 | 0.74 | 0.00 | - | 17 | 16,051 | 44.51% |
| BABA250117C00155000 | 2024-05-09 9:58AM EDT | 155.00 | 0.30 | 0.21 | 0.70 | 0.00 | - | 1 | 4,230 | 45.73% |
| BABA250117C00160000 | 2024-05-09 1:34PM EDT | 160.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 12,100 | 12.50% |
| BABA250117C00165000 | 2024-05-09 9:37AM EDT | 165.00 | 0.35 | 0.02 | 0.00 | 0.00 | - | 2 | 3,626 | 12.50% |
| BABA250117C00170000 | 2024-05-09 9:36AM EDT | 170.00 | 0.27 | 0.12 | 0.50 | 0.00 | - | 2 | 1,244 | 47.56% |
| BABA250117C00175000 | 2024-05-09 1:34PM EDT | 175.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 920 | 25.00% |
| BABA250117C00180000 | 2024-05-09 9:38AM EDT | 180.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3,154 | 25.00% |
| BABA250117C00185000 | 2024-05-09 9:37AM EDT | 185.00 | 0.18 | 0.07 | 0.50 | 0.00 | - | 2 | 2,371 | 51.66% |
| BABA250117C00190000 | 2024-05-09 11:07AM EDT | 190.00 | 0.16 | 0.06 | 0.25 | 0.00 | - | 16 | 303 | 47.66% |
| BABA250117C00195000 | 2024-05-09 9:51AM EDT | 195.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 3 | 273 | 50.10% |
| BABA250117C00200000 | 2024-05-09 3:20PM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 855 | 15,293 | 25.00% |
| BABA250117C00210000 | 2024-05-09 1:49PM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1,292 | 25.00% |
| BABA250117C00220000 | 2024-05-09 11:01AM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 9,249 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117P00005000 | 2024-01-17 10:50AM EDT | 5.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 313 | 115.63% |
| BABA250117P00010000 | 2024-04-18 2:23PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 50.00% |
| BABA250117P00015000 | 2024-02-23 10:36AM EDT | 15.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 2 | 81 | 86.33% |
| BABA250117P00020000 | 2024-05-07 10:11AM EDT | 20.00 | 0.09 | 0.00 | 0.41 | 0.00 | - | 2 | 59 | 82.03% |
| BABA250117P00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 923 | 60.16% |
| BABA250117P00030000 | 2024-05-09 9:51AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 625 | 25.00% |
| BABA250117P00035000 | 2024-05-09 3:52PM EDT | 35.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 2 | 198 | 50.39% |
| BABA250117P00040000 | 2024-05-09 3:52PM EDT | 40.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 3,972 | 12.50% |
| BABA250117P00045000 | 2024-05-09 3:52PM EDT | 45.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 6,595 | 12.50% |
| BABA250117P00050000 | 2024-05-09 2:50PM EDT | 50.00 | 0.76 | 0.57 | 0.85 | 0.00 | - | 3 | 4,364 | 41.33% |
| BABA250117P00055000 | 2024-05-09 2:13PM EDT | 55.00 | 1.27 | 1.05 | 1.32 | 0.00 | - | 29 | 5,347 | 39.06% |
| BABA250117P00060000 | 2024-05-09 1:04PM EDT | 60.00 | 2.00 | 1.84 | 2.04 | 0.00 | - | 3 | 10,076 | 37.31% |
| BABA250117P00065000 | 2024-05-09 3:59PM EDT | 65.00 | 3.10 | 2.60 | 3.40 | 0.00 | - | 26 | 6,976 | 37.59% |
| BABA250117P00070000 | 2024-05-09 3:59PM EDT | 70.00 | 4.60 | 4.25 | 4.45 | 0.00 | - | 13 | 32,982 | 34.46% |
| BABA250117P00072500 | 2024-05-09 2:42PM EDT | 72.50 | 5.52 | 4.90 | 5.70 | 0.00 | - | 71 | 187 | 35.55% |
| BABA250117P00075000 | 2024-05-09 2:42PM EDT | 75.00 | 6.52 | 5.85 | 6.75 | 0.00 | - | 71 | 12,354 | 35.26% |
| BABA250117P00077500 | 2024-05-08 3:15PM EDT | 77.50 | 7.95 | 6.85 | 7.85 | 0.00 | - | - | 49 | 34.75% |
| BABA250117P00080000 | 2024-05-09 1:04PM EDT | 80.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 14 | 9,389 | 0.03% |
| BABA250117P00082500 | 2024-05-08 1:04PM EDT | 82.50 | 10.67 | 9.40 | 10.40 | 0.00 | - | - | 26 | 33.87% |
| BABA250117P00085000 | 2024-05-09 10:46AM EDT | 85.00 | 11.75 | 10.40 | 11.95 | 0.00 | - | 1 | 4,164 | 33.88% |
| BABA250117P00087500 | 2024-05-09 2:56PM EDT | 87.50 | 13.53 | 11.90 | 13.90 | 0.00 | - | 110 | 35 | 35.05% |
| BABA250117P00090000 | 2024-05-09 11:30AM EDT | 90.00 | 15.10 | 13.60 | 15.60 | 0.00 | - | 30 | 7,077 | 34.94% |
| BABA250117P00095000 | 2024-05-09 11:55AM EDT | 95.00 | 18.60 | 18.20 | 18.55 | 0.00 | - | 13 | 4,883 | 31.78% |
| BABA250117P00100000 | 2024-05-10 9:32AM EDT | 100.00 | 22.10 | 22.05 | 23.00 | -0.40 | -1.78% | 3 | 3,282 | 33.68% |
| BABA250117P00105000 | 2024-05-09 3:46PM EDT | 105.00 | 26.80 | 25.25 | 27.40 | 0.00 | - | 33 | 978 | 34.57% |
| BABA250117P00110000 | 2024-05-09 3:31PM EDT | 110.00 | 31.50 | 29.95 | 31.65 | 0.00 | - | 168 | 297 | 33.70% |
| BABA250117P00115000 | 2024-05-09 3:06PM EDT | 115.00 | 36.05 | 34.35 | 35.80 | 0.00 | - | 280 | 286 | 30.45% |
| BABA250117P00120000 | 2024-05-06 3:19PM EDT | 120.00 | 39.00 | 39.20 | 40.80 | 0.00 | - | 8 | 84 | 32.98% |
| BABA250117P00125000 | 2024-04-26 3:54PM EDT | 125.00 | 48.91 | 42.75 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00130000 | 2024-03-06 12:06PM EDT | 130.00 | 55.90 | 57.30 | 59.35 | 0.00 | - | 30 | 1 | 77.53% |
| BABA250117P00135000 | 2024-04-02 12:20PM EDT | 135.00 | 62.18 | 53.80 | 55.50 | 0.00 | - | 5 | 0 | 36.30% |
| BABA250117P00140000 | 2024-04-04 2:58PM EDT | 140.00 | 67.75 | 58.15 | 59.40 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00145000 | 2024-02-23 11:25AM EDT | 145.00 | 69.15 | 71.10 | 74.65 | 0.00 | - | 1 | 1 | 83.65% |
| BABA250117P00150000 | 2024-05-01 12:05PM EDT | 150.00 | 74.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250117P00155000 | 2024-04-02 12:20PM EDT | 155.00 | 82.16 | 73.95 | 75.50 | 0.00 | - | 5 | 0 | 43.46% |
| BABA250117P00160000 | 2024-01-12 1:50PM EDT | 160.00 | 87.55 | 87.30 | 89.00 | 0.00 | - | 1 | 0 | 91.69% |
| BABA250117P00165000 | 2023-07-31 3:46PM EDT | 165.00 | 64.10 | 69.85 | 71.75 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250117P00170000 | 2024-01-31 4:33PM EDT | 170.00 | 97.74 | 94.50 | 96.20 | 0.00 | - | 2 | 0 | 82.80% |
| BABA250117P00175000 | 2024-01-02 11:18AM EDT | 175.00 | 99.80 | 101.60 | 103.50 | 0.00 | - | 19 | 0 | 95.03% |
| BABA250117P00180000 | 2024-05-06 9:48AM EDT | 180.00 | 98.83 | 98.60 | 101.05 | 0.00 | - | 6 | 0 | 57.90% |
| BABA250117P00185000 | 2023-10-27 12:57PM EDT | 185.00 | 101.86 | 105.90 | 107.55 | 0.00 | - | 2 | 0 | 65.65% |
| BABA250117P00190000 | 2023-05-09 10:29AM EDT | 190.00 | 108.50 | 101.10 | 105.90 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00195000 | 2024-03-15 12:52PM EDT | 195.00 | 121.35 | 122.85 | 124.50 | 0.00 | - | 2 | 0 | 106.99% |
| BABA250117P00200000 | 2024-04-30 11:16AM EDT | 200.00 | 125.11 | 117.45 | 121.70 | 0.00 | - | 4 | 0 | 69.65% |
| BABA250117P00210000 | 2023-10-27 12:56PM EDT | 210.00 | 126.87 | 129.95 | 132.80 | 0.00 | - | 1 | 0 | 69.21% |
| BABA250117P00220000 | 2024-04-26 12:38PM EDT | 220.00 | 144.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
