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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240621C00013000 | 2023-11-03 9:45AM EDT | 13.00 | 15.90 | 18.00 | 18.75 | 0.00 | - | 6 | 7 | 0.00% |
| BAC240621C00015000 | 2024-06-17 2:52PM EDT | 15.00 | 24.40 | 23.25 | 26.30 | 0.00 | - | 6 | 98 | 852.34% |
| BAC240621C00018000 | 2024-06-13 3:59PM EDT | 18.00 | 21.33 | 20.25 | 21.95 | 0.00 | - | 3 | 14 | 362.50% |
| BAC240621C00020000 | 2024-06-17 10:56AM EDT | 20.00 | 19.25 | 17.85 | 20.35 | 0.00 | - | 7 | 103 | 462.89% |
| BAC240621C00023000 | 2024-06-17 3:55PM EDT | 23.00 | 16.49 | 15.70 | 17.25 | 0.00 | - | 3 | 213 | 360.94% |
| BAC240621C00025000 | 2024-06-18 9:43AM EDT | 25.00 | 14.75 | 14.50 | 14.80 | +0.40 | +2.79% | 10 | 776 | 0.00% |
| BAC240621C00026000 | 2024-06-06 3:39PM EDT | 26.00 | 13.75 | 11.80 | 14.40 | 0.00 | - | 7,200 | 0 | 320.70% |
| BAC240621C00027000 | 2024-06-14 11:17AM EDT | 27.00 | 12.25 | 12.60 | 13.60 | 0.00 | - | 4 | 4 | 240.63% |
| BAC240621C00028000 | 2024-06-17 2:36PM EDT | 28.00 | 11.49 | 11.60 | 11.75 | 0.00 | - | 23 | 423 | 0.00% |
| BAC240621C00029000 | 2024-06-10 9:48AM EDT | 29.00 | 10.40 | 10.20 | 10.75 | 0.00 | - | 40 | 39 | 0.00% |
| BAC240621C00030000 | 2024-06-18 9:43AM EDT | 30.00 | 9.80 | 9.70 | 9.80 | +0.30 | +3.16% | 5 | 854 | 0.00% |
| BAC240621C00031000 | 2024-06-10 11:54AM EDT | 31.00 | 8.63 | 8.50 | 8.75 | 0.00 | - | 1 | 1 | 0.00% |
| BAC240621C00032000 | 2024-06-18 9:43AM EDT | 32.00 | 7.80 | 7.65 | 8.35 | +0.25 | +3.31% | 4 | 1,079 | 131.64% |
| BAC240621C00033000 | 2024-06-17 11:02AM EDT | 33.00 | 6.30 | 6.60 | 6.75 | 0.00 | - | 15 | 102 | 0.00% |
| BAC240621C00033500 | 2024-06-17 11:02AM EDT | 33.50 | 5.80 | 5.55 | 6.25 | 0.00 | - | 30 | 30 | 0.00% |
| BAC240621C00034000 | 2024-06-17 11:02AM EDT | 34.00 | 5.33 | 5.70 | 5.80 | 0.00 | - | 23 | 113 | 0.00% |
| BAC240621C00034500 | 2024-06-13 10:09AM EDT | 34.50 | 4.60 | 5.10 | 5.25 | 0.00 | - | 1 | 21 | 0.00% |
| BAC240621C00035000 | 2024-06-18 9:44AM EDT | 35.00 | 4.65 | 4.40 | 4.75 | +0.15 | +3.45% | 1 | 3,843 | 0.00% |
| BAC240621C00035500 | 2024-06-14 3:30PM EDT | 35.50 | 3.75 | 4.15 | 4.30 | 0.00 | - | 4 | 3 | 0.00% |
| BAC240621C00036000 | 2024-06-17 3:02PM EDT | 36.00 | 3.40 | 2.98 | 3.75 | 0.00 | - | 6 | 220 | 0.00% |
| BAC240621C00036500 | 2024-06-17 3:52PM EDT | 36.50 | 3.00 | 2.85 | 3.65 | 0.00 | - | 5 | 98 | 83.01% |
| BAC240621C00037000 | 2024-06-17 2:52PM EDT | 37.00 | 3.00 | 2.66 | 2.91 | +0.52 | +26.53% | 1 | 1,042 | 40.63% |
| BAC240621C00037500 | 2024-06-18 9:30AM EDT | 37.50 | 1.95 | 2.07 | 2.44 | +0.04 | +2.09% | 5 | 91 | 40.63% |
| BAC240621C00038000 | 2024-06-18 9:41AM EDT | 38.00 | 1.75 | 1.55 | 1.74 | +0.17 | +10.76% | 39 | 38,777 | 0.00% |
| BAC240621C00038500 | 2024-06-18 9:45AM EDT | 38.50 | 1.28 | 1.22 | 1.28 | +0.19 | +17.43% | 21 | 1,015 | 0.00% |
| BAC240621C00039000 | 2024-06-18 9:45AM EDT | 39.00 | 0.81 | 0.80 | 0.84 | +0.13 | +19.12% | 87 | 21,222 | 0.00% |
| BAC240621C00039500 | 2024-06-18 9:46AM EDT | 39.50 | 0.46 | 0.46 | 0.48 | +0.09 | +25.71% | 519 | 6,640 | 14.45% |
| BAC240621C00040000 | 2024-06-18 9:46AM EDT | 40.00 | 0.21 | 0.21 | 0.22 | +0.05 | +31.25% | 1,429 | 48,292 | 16.41% |
| BAC240621C00040500 | 2024-06-18 9:46AM EDT | 40.50 | 0.08 | 0.06 | 0.07 | +0.02 | +33.33% | 502 | 18,774 | 16.41% |
| BAC240621C00041000 | 2024-06-18 9:45AM EDT | 41.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 144 | 28,966 | 18.95% |
| BAC240621C00041500 | 2024-06-18 9:40AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 3,689 | 12.50% |
| BAC240621C00042000 | 2024-06-17 3:57PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 17,042 | 25.00% |
| BAC240621C00042500 | 2024-06-14 11:47AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 650 | 29.69% |
| BAC240621C00043000 | 2024-06-17 1:24PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,174 | 34.38% |
| BAC240621C00043500 | 2024-06-12 12:52PM EDT | 43.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 21 | 404 | 89.65% |
| BAC240621C00044000 | 2024-06-11 2:08PM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 417 | 50.00% |
| BAC240621C00044500 | 2024-06-04 9:51AM EDT | 44.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 201 | 103.71% |
| BAC240621C00045000 | 2024-06-12 10:22AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 9,670 | 25.00% |
| BAC240621C00046000 | 2024-05-31 1:49PM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 123.24% |
| BAC240621C00047000 | 2024-05-29 10:07AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,098 | 67.19% |
| BAC240621C00048000 | 2024-05-24 12:55PM EDT | 48.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 43 | 44 | 86.72% |
| BAC240621C00049000 | 2024-05-23 12:35PM EDT | 49.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 17 | 158.20% |
| BAC240621C00050000 | 2024-06-07 10:01AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,103 | 81.25% |
| BAC240621C00055000 | 2024-05-09 3:32PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 4,180 | 112.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240621P00013000 | 2024-04-29 1:58PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,664 | 393.75% |
| BAC240621P00014000 | 2024-05-01 10:09AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,467 | 375.00% |
| BAC240621P00015000 | 2024-06-17 3:12PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 213,080 | 325.00% |
| BAC240621P00018000 | 2024-06-14 9:30AM EDT | 18.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 26,309 | 262.50% |
| BAC240621P00020000 | 2024-06-12 10:08AM EDT | 20.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 2 | 12,594 | 237.50% |
| BAC240621P00023000 | 2024-06-04 2:37PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 21,269 | 187.50% |
| BAC240621P00025000 | 2024-06-14 10:31AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 57,082 | 162.50% |
| BAC240621P00026000 | 2024-06-17 1:31PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 1,032 | 295.31% |
| BAC240621P00027000 | 2024-06-07 10:16AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,025 | 137.50% |
| BAC240621P00028000 | 2024-06-07 3:36PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73,317 | 125.00% |
| BAC240621P00029000 | 2024-06-14 12:36PM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 2,333 | 233.59% |
| BAC240621P00030000 | 2024-06-17 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50,708 | 103.13% |
| BAC240621P00031000 | 2024-06-14 1:38PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 10,458 | 50.00% |
| BAC240621P00032000 | 2024-06-17 9:46AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 30,975 | 50.00% |
| BAC240621P00033000 | 2024-06-17 10:55AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20,464 | 78.13% |
| BAC240621P00033500 | 2024-06-17 10:01AM EDT | 33.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 375 | 1,024 | 79.69% |
| BAC240621P00034000 | 2024-06-17 11:27AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,846 | 28,630 | 62.50% |
| BAC240621P00034500 | 2024-06-17 1:38PM EDT | 34.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1,549 | 1,946 | 130.47% |
| BAC240621P00035000 | 2024-06-17 3:17PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 61,451 | 59.38% |
| BAC240621P00035500 | 2024-06-17 2:34PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,343 | 1,753 | 50.78% |
| BAC240621P00036000 | 2024-06-18 9:40AM EDT | 36.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 572 | 13,095 | 50.78% |
| BAC240621P00036500 | 2024-06-17 1:21PM EDT | 36.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 80 | 7,959 | 44.53% |
| BAC240621P00037000 | 2024-06-18 9:30AM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 11 | 22,937 | 39.06% |
| BAC240621P00037500 | 2024-06-18 9:31AM EDT | 37.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 2,981 | 35.94% |
| BAC240621P00038000 | 2024-06-18 9:45AM EDT | 38.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 17 | 15,584 | 31.25% |
| BAC240621P00038500 | 2024-06-18 9:44AM EDT | 38.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 211 | 13,895 | 26.17% |
| BAC240621P00039000 | 2024-06-18 9:45AM EDT | 39.00 | 0.11 | 0.10 | 0.11 | -0.03 | -23.08% | 519 | 14,885 | 24.81% |
| BAC240621P00039500 | 2024-06-18 9:46AM EDT | 39.50 | 0.23 | 0.22 | 0.23 | -0.08 | -25.81% | 171 | 4,693 | 23.73% |
| BAC240621P00040000 | 2024-06-18 9:45AM EDT | 40.00 | 0.48 | 0.50 | 0.51 | -0.18 | -25.00% | 80 | 10,372 | 26.95% |
| BAC240621P00040500 | 2024-06-17 3:35PM EDT | 40.50 | 1.10 | 0.85 | 1.10 | 0.00 | - | 18 | 588 | 44.82% |
| BAC240621P00041000 | 2024-06-17 10:27AM EDT | 41.00 | 1.69 | 1.05 | 1.42 | 0.00 | - | 1 | 2,071 | 43.36% |
| BAC240621P00041500 | 2024-06-17 1:41PM EDT | 41.50 | 2.17 | 1.73 | 1.85 | 0.00 | - | 5 | 12 | 46.78% |
| BAC240621P00042000 | 2024-06-13 3:05PM EDT | 42.00 | 2.78 | 2.25 | 2.36 | 0.00 | - | 16 | 38 | 50.59% |
| BAC240621P00042500 | 2024-06-12 11:50AM EDT | 42.50 | 2.80 | 2.73 | 2.95 | 0.00 | - | 2 | 0 | 61.33% |
| BAC240621P00043000 | 2024-06-14 11:19AM EDT | 43.00 | 3.75 | 1.86 | 3.40 | 0.00 | - | 1 | 18 | 74.22% |
| BAC240621P00044000 | 2024-06-11 9:47AM EDT | 44.00 | 5.35 | 4.20 | 4.65 | 0.00 | - | 5 | 0 | 90.63% |
| BAC240621P00044500 | 2024-06-10 12:47PM EDT | 44.50 | 4.75 | 4.70 | 5.20 | 0.00 | - | - | 0 | 99.80% |
| BAC240621P00045000 | 2024-04-30 12:14PM EDT | 45.00 | 7.55 | 6.35 | 7.45 | 0.00 | - | 94 | 0 | 215.63% |
| BAC240621P00047000 | 2024-05-07 2:06PM EDT | 47.00 | 9.10 | 7.45 | 7.65 | 0.00 | - | 69 | 69 | 141.80% |
| BAC240621P00050000 | 2024-05-30 11:11AM EDT | 50.00 | 11.30 | 9.75 | 10.90 | 0.00 | - | 1 | 0 | 146.09% |
| BAC240621P00055000 | 2024-05-14 2:58PM EDT | 55.00 | 16.45 | 15.75 | 15.85 | 0.00 | - | 1 | 1 | 254.30% |
