認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA260116C00005000 | 2024-05-02 10:28AM EDT | 5.00 | 73.50 | 72.50 | 77.50 | 0.00 | - | 1 | 27 | 89.84% |
| BABA260116C00010000 | 2024-04-17 10:50AM EDT | 10.00 | 59.50 | 67.50 | 72.50 | 0.00 | - | 3 | 13 | 66.21% |
| BABA260116C00015000 | 2024-04-30 1:33PM EDT | 15.00 | 60.17 | 62.50 | 67.50 | 0.00 | - | 2 | 10 | 53.13% |
| BABA260116C00020000 | 2024-05-03 2:32PM EDT | 20.00 | 61.50 | 58.80 | 62.90 | 0.00 | - | 2 | 33 | 69.43% |
| BABA260116C00025000 | 2024-05-08 1:55PM EDT | 25.00 | 58.00 | 53.55 | 58.45 | +2.80 | +5.07% | 2 | 18 | 60.94% |
| BABA260116C00030000 | 2024-05-02 11:40AM EDT | 30.00 | 51.00 | 50.85 | 53.55 | 0.00 | - | 3 | 438 | 63.99% |
| BABA260116C00035000 | 2024-05-06 12:05PM EDT | 35.00 | 47.04 | 46.30 | 48.45 | -2.06 | -4.20% | 1 | 141 | 56.49% |
| BABA260116C00040000 | 2024-05-09 3:26PM EDT | 40.00 | 42.85 | 42.90 | 43.65 | 0.00 | - | 7 | 6,957 | 54.37% |
| BABA260116C00045000 | 2024-05-09 1:45PM EDT | 45.00 | 38.80 | 38.70 | 39.95 | 0.00 | - | 1 | 291 | 52.34% |
| BABA260116C00050000 | 2024-05-09 3:42PM EDT | 50.00 | 35.75 | 35.10 | 36.50 | +0.57 | +1.62% | 2 | 1,857 | 51.51% |
| BABA260116C00055000 | 2024-05-08 9:49AM EDT | 55.00 | 30.47 | 31.65 | 32.10 | 0.00 | - | 1 | 869 | 49.26% |
| BABA260116C00060000 | 2024-05-08 11:57AM EDT | 60.00 | 27.42 | 28.35 | 29.00 | 0.00 | - | 2 | 2,909 | 48.57% |
| BABA260116C00065000 | 2024-05-10 9:58AM EDT | 65.00 | 25.75 | 25.35 | 27.00 | +1.55 | +6.40% | 1 | 1,003 | 50.49% |
| BABA260116C00070000 | 2024-05-10 11:51AM EDT | 70.00 | 22.60 | 22.65 | 23.55 | +0.20 | +0.89% | 7 | 7,716 | 47.47% |
| BABA260116C00072500 | 2024-05-09 9:53AM EDT | 72.50 | 21.01 | 21.35 | 21.95 | 0.00 | - | 1 | 1 | 46.20% |
| BABA260116C00075000 | 2024-05-10 11:37AM EDT | 75.00 | 20.50 | 20.10 | 21.00 | +0.50 | +2.50% | 11 | 4,715 | 46.56% |
| BABA260116C00077500 | 2024-05-09 11:02AM EDT | 77.50 | 19.05 | 18.95 | 20.75 | 0.00 | - | 8 | 21 | 48.56% |
| BABA260116C00080000 | 2024-05-10 11:40AM EDT | 80.00 | 18.20 | 17.85 | 18.80 | +0.20 | +1.11% | 13 | 5,342 | 46.06% |
| BABA260116C00082500 | 2024-05-10 10:10AM EDT | 82.50 | 17.50 | 16.80 | 18.50 | +0.60 | +3.55% | 2 | 46 | 47.63% |
| BABA260116C00085000 | 2024-05-10 9:46AM EDT | 85.00 | 15.98 | 15.80 | 16.50 | +0.13 | +0.82% | 1 | 2,629 | 44.87% |
| BABA260116C00087500 | 2024-05-09 9:45AM EDT | 87.50 | 14.50 | 13.95 | 15.45 | 0.00 | - | 1 | 2 | 44.36% |
| BABA260116C00090000 | 2024-05-10 12:08PM EDT | 90.00 | 14.00 | 14.00 | 14.55 | +0.10 | +0.72% | 8 | 7,295 | 44.11% |
| BABA260116C00095000 | 2024-05-09 12:18PM EDT | 95.00 | 12.40 | 12.40 | 12.95 | 0.00 | - | 6 | 793 | 43.81% |
| BABA260116C00100000 | 2024-05-10 11:37AM EDT | 100.00 | 11.20 | 11.05 | 11.50 | +0.29 | +2.66% | 16 | 9,390 | 43.48% |
| BABA260116C00105000 | 2024-05-07 3:12PM EDT | 105.00 | 9.50 | 9.75 | 10.65 | 0.00 | - | 7 | 1,162 | 44.28% |
| BABA260116C00110000 | 2024-05-10 11:07AM EDT | 110.00 | 9.10 | 8.65 | 9.10 | +0.39 | +4.48% | 16 | 2,798 | 43.05% |
| BABA260116C00115000 | 2024-05-09 9:46AM EDT | 115.00 | 7.50 | 7.70 | 8.00 | 0.00 | - | 9 | 972 | 42.62% |
| BABA260116C00120000 | 2024-05-10 11:08AM EDT | 120.00 | 7.00 | 6.80 | 7.25 | +0.45 | +6.87% | 4 | 2,072 | 42.82% |
| BABA260116C00125000 | 2024-05-10 11:32AM EDT | 125.00 | 6.40 | 6.10 | 6.50 | +0.55 | +9.40% | 2 | 3,187 | 42.80% |
| BABA260116C00130000 | 2024-05-10 11:16AM EDT | 130.00 | 5.60 | 5.40 | 7.10 | +0.40 | +7.69% | 26 | 648 | 46.34% |
| BABA260116C00135000 | 2024-05-08 2:24PM EDT | 135.00 | 4.65 | 4.85 | 5.60 | 0.00 | - | 1 | 347 | 43.84% |
| BABA260116C00140000 | 2024-05-10 9:43AM EDT | 140.00 | 4.35 | 4.30 | 4.65 | +0.05 | +1.16% | 2 | 1,719 | 42.57% |
| BABA260116C00145000 | 2024-05-08 2:31PM EDT | 145.00 | 3.75 | 3.80 | 4.15 | 0.00 | - | 11 | 656 | 42.46% |
| BABA260116C00150000 | 2024-05-10 9:43AM EDT | 150.00 | 3.43 | 3.40 | 3.75 | -0.02 | -0.58% | 2 | 4,483 | 42.51% |
| BABA260116C00155000 | 2024-05-07 1:16PM EDT | 155.00 | 3.15 | 3.05 | 3.35 | 0.00 | - | 1 | 2,489 | 42.40% |
| BABA260116C00160000 | 2024-05-08 9:31AM EDT | 160.00 | 2.91 | 2.75 | 3.05 | 0.00 | - | 2 | 514 | 42.52% |
| BABA260116C00165000 | 2024-05-08 10:30AM EDT | 165.00 | 2.45 | 2.48 | 2.73 | 0.00 | - | 45 | 850 | 42.43% |
| BABA260116C00170000 | 2024-05-09 11:51AM EDT | 170.00 | 2.31 | 2.24 | 2.46 | 0.00 | - | 8 | 920 | 42.41% |
| BABA260116C00175000 | 2024-05-10 11:16AM EDT | 175.00 | 2.16 | 2.03 | 2.24 | 0.00 | - | 5 | 408 | 42.48% |
| BABA260116C00180000 | 2024-05-10 12:09PM EDT | 180.00 | 1.95 | 1.82 | 2.00 | +0.09 | +4.84% | 3 | 5,952 | 42.36% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA260116P00005000 | 2024-05-06 9:32AM EDT | 5.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 6 | 70 | 85.55% |
| BABA260116P00010000 | 2024-05-03 9:31AM EDT | 10.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 74 | 70.51% |
| BABA260116P00015000 | 2024-05-02 9:33AM EDT | 15.00 | 0.10 | 0.06 | 0.43 | 0.00 | - | 1 | 33 | 65.04% |
| BABA260116P00020000 | 2024-05-01 2:19PM EDT | 20.00 | 0.30 | 0.09 | 0.50 | 0.00 | - | 3 | 269 | 55.76% |
| BABA260116P00025000 | 2024-04-30 2:39PM EDT | 25.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | 2 | 76 | 53.81% |
| BABA260116P00030000 | 2024-05-02 1:33PM EDT | 30.00 | 0.69 | 0.35 | 0.85 | 0.00 | - | 1 | 265 | 49.59% |
| BABA260116P00035000 | 2024-05-10 9:52AM EDT | 35.00 | 0.95 | 0.75 | 0.93 | +0.02 | +2.15% | 10 | 559 | 43.48% |
| BABA260116P00040000 | 2024-05-10 10:09AM EDT | 40.00 | 1.41 | 1.33 | 1.45 | -0.09 | -6.00% | 21 | 1,455 | 41.87% |
| BABA260116P00045000 | 2024-05-09 11:13AM EDT | 45.00 | 2.03 | 1.97 | 2.25 | 0.00 | - | 5 | 1,203 | 41.08% |
| BABA260116P00050000 | 2024-05-09 11:13AM EDT | 50.00 | 2.95 | 2.81 | 2.96 | 0.00 | - | 11 | 483 | 38.76% |
| BABA260116P00055000 | 2024-05-10 10:53AM EDT | 55.00 | 3.85 | 3.85 | 4.25 | -0.22 | -5.41% | 1 | 3,096 | 38.32% |
| BABA260116P00060000 | 2024-05-10 11:38AM EDT | 60.00 | 5.37 | 5.20 | 5.60 | -0.09 | -1.65% | 7 | 4,053 | 37.13% |
| BABA260116P00065000 | 2024-05-09 1:45PM EDT | 65.00 | 7.00 | 6.85 | 7.15 | 0.00 | - | 10 | 4,313 | 35.86% |
| BABA260116P00070000 | 2024-05-10 11:00AM EDT | 70.00 | 9.01 | 8.75 | 9.25 | +0.08 | +0.90% | 15 | 7,266 | 35.47% |
| BABA260116P00072500 | 2024-05-09 12:35PM EDT | 72.50 | 9.96 | 9.75 | 10.75 | 0.00 | - | 1 | 3 | 36.19% |
| BABA260116P00075000 | 2024-05-10 11:45AM EDT | 75.00 | 11.15 | 10.90 | 11.35 | 0.00 | - | 13 | 2,983 | 34.35% |
| BABA260116P00077500 | 2024-05-08 10:02AM EDT | 77.50 | 12.79 | 12.10 | 12.90 | 0.00 | - | - | 1 | 34.82% |
| BABA260116P00080000 | 2024-05-09 1:01PM EDT | 80.00 | 13.57 | 13.35 | 14.60 | -0.04 | -0.29% | 1 | 3,340 | 35.46% |
| BABA260116P00082500 | 2024-05-06 2:35PM EDT | 82.50 | 14.30 | 14.70 | 16.50 | 0.00 | - | - | 5 | 36.41% |
| BABA260116P00085000 | 2024-05-06 11:54AM EDT | 85.00 | 16.00 | 16.05 | 16.65 | 0.00 | - | 9 | 3,155 | 32.95% |
| BABA260116P00090000 | 2024-05-09 1:00PM EDT | 90.00 | 19.36 | 19.05 | 20.50 | 0.00 | - | 2 | 6,256 | 34.23% |
| BABA260116P00095000 | 2024-05-03 11:32AM EDT | 95.00 | 21.79 | 22.30 | 23.00 | 0.00 | - | 4 | 161 | 31.67% |
| BABA260116P00100000 | 2024-05-09 12:31PM EDT | 100.00 | 26.20 | 24.65 | 26.80 | 0.00 | - | 25 | 987 | 31.75% |
| BABA260116P00105000 | 2024-05-06 12:45PM EDT | 105.00 | 28.66 | 29.35 | 30.45 | 0.00 | - | 1 | 283 | 30.94% |
| BABA260116P00110000 | 2024-05-06 2:54PM EDT | 110.00 | 32.47 | 33.10 | 33.95 | 0.00 | - | 4 | 426 | 29.11% |
| BABA260116P00115000 | 2024-05-02 10:49AM EDT | 115.00 | 38.20 | 35.35 | 38.65 | 0.00 | - | 30 | 121 | 30.35% |
| BABA260116P00120000 | 2024-05-08 3:59PM EDT | 120.00 | 42.95 | 41.55 | 44.00 | 0.00 | - | 5 | 198 | 33.45% |
| BABA260116P00125000 | 2024-04-24 2:52PM EDT | 125.00 | 50.57 | 45.20 | 46.70 | 0.00 | - | 4 | 92 | 26.94% |
| BABA260116P00130000 | 2024-05-02 11:43AM EDT | 130.00 | 51.20 | 50.25 | 51.20 | 0.00 | - | 6 | 16 | 26.06% |
| BABA260116P00135000 | 2024-04-19 10:50AM EDT | 135.00 | 66.23 | 55.00 | 56.30 | 0.00 | - | 6 | 0 | 28.03% |
| BABA260116P00140000 | 2024-05-03 3:46PM EDT | 140.00 | 58.95 | 59.00 | 61.15 | 0.00 | - | 1 | 1 | 28.55% |
| BABA260116P00145000 | 2024-04-22 10:40AM EDT | 145.00 | 74.82 | 63.40 | 67.40 | 0.00 | - | 4 | 0 | 35.90% |
| BABA260116P00150000 | 2024-05-02 1:49PM EDT | 150.00 | 68.82 | 67.50 | 72.40 | 0.00 | - | 1 | 0 | 37.23% |
| BABA260116P00155000 | 2023-10-31 10:23AM EDT | 155.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA260116P00160000 | 2024-01-25 4:15PM EDT | 160.00 | 86.00 | 82.60 | 85.45 | 0.00 | - | 1 | 0 | 50.68% |
| BABA260116P00165000 | 2023-10-27 10:00AM EDT | 165.00 | 81.50 | 85.90 | 88.10 | 0.00 | - | 3 | 0 | 43.79% |
| BABA260116P00170000 | 2024-02-05 4:06PM EDT | 170.00 | 95.10 | 94.30 | 98.00 | 0.00 | - | - | 0 | 55.38% |
| BABA260116P00175000 | 2024-02-12 11:00AM EDT | 175.00 | 101.30 | 95.65 | 99.70 | 0.00 | - | 1 | 0 | 51.90% |
| BABA260116P00180000 | 2024-05-03 2:28PM EDT | 180.00 | 98.75 | 97.50 | 102.50 | 0.00 | - | 1 | 0 | 44.56% |
