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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517C00050000 | 2024-05-16 11:04AM EDT | 50.00 | 24.01 | 22.60 | 23.50 | 0.00 | - | 2 | 1 | 392.19% |
| BBY240517C00060000 | 2024-05-16 9:30AM EDT | 60.00 | 13.39 | 12.65 | 14.50 | 0.00 | - | 2 | 13 | 247.66% |
| BBY240517C00067500 | 2024-05-15 2:59PM EDT | 67.50 | 6.32 | 5.70 | 6.10 | 0.00 | - | 1 | 2 | 89.45% |
| BBY240517C00069000 | 2024-04-22 9:47AM EDT | 69.00 | 7.10 | 4.20 | 4.50 | 0.00 | - | - | 1 | 89.45% |
| BBY240517C00070000 | 2024-05-17 12:21PM EDT | 70.00 | 2.77 | 2.17 | 3.50 | -1.03 | -27.11% | 16 | 75 | 73.44% |
| BBY240517C00071000 | 2024-05-17 1:25PM EDT | 71.00 | 2.01 | 1.07 | 2.49 | -0.83 | -29.23% | 10 | 39 | 55.86% |
| BBY240517C00072000 | 2024-05-17 2:49PM EDT | 72.00 | 1.25 | 1.23 | 1.60 | -0.93 | -42.66% | 121 | 345 | 48.54% |
| BBY240517C00072500 | 2024-05-17 11:00AM EDT | 72.50 | 0.55 | 0.50 | 1.04 | -1.43 | -72.22% | 22 | 154 | 33.20% |
| BBY240517C00073000 | 2024-05-17 3:38PM EDT | 73.00 | 0.15 | 0.20 | 0.55 | -1.02 | -87.18% | 40 | 307 | 22.75% |
| BBY240517C00074000 | 2024-05-17 3:41PM EDT | 74.00 | 0.03 | 0.00 | 0.01 | -0.36 | -92.31% | 58 | 579 | 10.55% |
| BBY240517C00075000 | 2024-05-17 3:31PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 92 | 771 | 27.74% |
| BBY240517C00076000 | 2024-05-17 3:41PM EDT | 76.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 35 | 955 | 40.23% |
| BBY240517C00077000 | 2024-05-17 3:52PM EDT | 77.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 40 | 242 | 54.69% |
| BBY240517C00077500 | 2024-05-17 2:54PM EDT | 77.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 1,864 | 55.47% |
| BBY240517C00078000 | 2024-05-17 11:07AM EDT | 78.00 | 0.01 | 0.00 | 0.83 | -0.02 | -66.67% | 61 | 2,151 | 120.31% |
| BBY240517C00079000 | 2024-05-16 12:04PM EDT | 79.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 193 | 56.25% |
| BBY240517C00080000 | 2024-05-17 2:55PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 2,114 | 65.63% |
| BBY240517C00081000 | 2024-05-16 10:10AM EDT | 81.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 1,653 | 188.87% |
| BBY240517C00082000 | 2024-05-17 10:29AM EDT | 82.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 8 | 49 | 203.71% |
| BBY240517C00082500 | 2024-05-17 2:57PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,652 | 87.50% |
| BBY240517C00083000 | 2024-05-02 9:46AM EDT | 83.00 | 0.06 | 0.00 | 0.73 | 0.00 | - | 100 | 126 | 185.55% |
| BBY240517C00084000 | 2024-05-15 3:39PM EDT | 84.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 26 | 52 | 231.64% |
| BBY240517C00085000 | 2024-05-17 1:59PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,781 | 106.25% |
| BBY240517C00086000 | 2024-05-15 10:50AM EDT | 86.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 53 | 258.79% |
| BBY240517C00087000 | 2024-05-15 11:53AM EDT | 87.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 100 | 121 | 271.48% |
| BBY240517C00087500 | 2024-05-16 2:39PM EDT | 87.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 25 | 360 | 183.59% |
| BBY240517C00088000 | 2024-05-10 10:54AM EDT | 88.00 | 0.03 | 0.00 | 1.16 | 0.00 | - | 400 | 150 | 276.95% |
| BBY240517C00090000 | 2024-05-16 3:01PM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 1,756 | 140.63% |
| BBY240517C00095000 | 2024-05-13 3:52PM EDT | 95.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 17 | 352 | 254.69% |
| BBY240517C00100000 | 2024-05-16 9:36AM EDT | 100.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 2 | 15 | 317.19% |
| BBY240517C00105000 | 2024-02-29 11:05AM EDT | 105.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 0 | 339.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517P00047500 | 2024-02-23 11:40AM EDT | 47.50 | 0.12 | 0.00 | 0.37 | 0.00 | - | 2 | 0 | 453.91% |
| BBY240517P00050000 | 2024-04-11 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 6 | 39 | 405.47% |
| BBY240517P00055000 | 2024-05-07 9:53AM EDT | 55.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 297.66% |
| BBY240517P00060000 | 2024-05-16 9:32AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 154 | 170.31% |
| BBY240517P00062000 | 2024-05-16 9:35AM EDT | 62.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 37 | 155 | 209.38% |
| BBY240517P00063000 | 2024-05-13 1:37PM EDT | 63.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 18 | 262.89% |
| BBY240517P00064000 | 2024-05-16 10:19AM EDT | 64.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 74 | 100 | 243.56% |
| BBY240517P00065000 | 2024-05-16 3:20PM EDT | 65.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 105 | 454 | 152.34% |
| BBY240517P00066000 | 2024-05-16 3:58PM EDT | 66.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 14 | 40 | 153.91% |
| BBY240517P00067000 | 2024-05-13 10:36AM EDT | 67.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 203 | 85.94% |
| BBY240517P00067500 | 2024-05-15 11:55AM EDT | 67.50 | 0.01 | 0.00 | 0.73 | 0.00 | - | 5 | 289 | 144.34% |
| BBY240517P00068000 | 2024-05-17 3:28PM EDT | 68.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 6 | 358 | 73.44% |
| BBY240517P00069000 | 2024-05-14 9:34AM EDT | 69.00 | 0.21 | 0.00 | 0.52 | 0.00 | - | 15 | 1,368 | 104.69% |
| BBY240517P00070000 | 2024-05-17 12:39PM EDT | 70.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 33 | 885 | 56.25% |
| BBY240517P00071000 | 2024-05-17 3:47PM EDT | 71.00 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 12 | 1,573 | 57.03% |
| BBY240517P00072000 | 2024-05-17 3:33PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 129 | 364 | 19.53% |
| BBY240517P00072500 | 2024-05-17 3:26PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 178 | 838 | 13.28% |
| BBY240517P00073000 | 2024-05-17 3:47PM EDT | 73.00 | 0.01 | 0.00 | 0.06 | -0.15 | -93.75% | 165 | 386 | 12.11% |
| BBY240517P00074000 | 2024-05-17 3:47PM EDT | 74.00 | 0.67 | 0.57 | 0.77 | 0.00 | - | 132 | 277 | 23.05% |
| BBY240517P00075000 | 2024-05-17 3:57PM EDT | 75.00 | 1.56 | 1.50 | 1.75 | +0.10 | +6.85% | 161 | 1,112 | 38.28% |
| BBY240517P00076000 | 2024-05-17 12:50PM EDT | 76.00 | 3.07 | 2.21 | 2.82 | +1.01 | +49.03% | 29 | 373 | 62.11% |
| BBY240517P00077000 | 2024-05-16 11:31AM EDT | 77.00 | 2.71 | 2.61 | 3.80 | 0.00 | - | 1 | 32 | 74.61% |
| BBY240517P00077500 | 2024-05-17 3:24PM EDT | 77.50 | 4.25 | 2.55 | 5.10 | -0.10 | -2.30% | 24 | 1,332 | 158.50% |
| BBY240517P00078000 | 2024-05-15 10:38AM EDT | 78.00 | 3.71 | 4.50 | 4.80 | 0.00 | - | 1 | 1 | 88.28% |
| BBY240517P00079000 | 2024-05-08 12:59PM EDT | 79.00 | 6.04 | 4.60 | 5.80 | 0.00 | - | - | 0 | 101.56% |
| BBY240517P00080000 | 2024-05-17 3:35PM EDT | 80.00 | 6.98 | 6.50 | 6.80 | +0.63 | +9.92% | 2 | 114 | 50.00% |
| BBY240517P00081000 | 2024-05-14 2:43PM EDT | 81.00 | 6.40 | 6.55 | 8.65 | 0.00 | - | 1 | 1 | 224.02% |
| BBY240517P00082500 | 2024-05-01 3:26PM EDT | 82.50 | 9.60 | 9.00 | 10.30 | 0.00 | - | 150 | 1 | 196.09% |
| BBY240517P00085000 | 2024-04-30 3:44PM EDT | 85.00 | 11.45 | 11.50 | 13.25 | 0.00 | - | 1 | 0 | 256.06% |
| BBY240517P00086000 | 2024-05-15 3:28PM EDT | 86.00 | 12.35 | 11.50 | 13.00 | 0.00 | - | 3 | 1 | 220.31% |
| BBY240517P00087000 | 2024-05-15 3:24PM EDT | 87.00 | 13.90 | 11.85 | 14.80 | 0.00 | - | 3 | 1 | 327.73% |
| BBY240517P00087500 | 2024-04-24 10:32AM EDT | 87.50 | 13.75 | 14.00 | 14.35 | 0.00 | - | 4 | 0 | 148.44% |
| BBY240517P00088000 | 2024-05-15 3:24PM EDT | 88.00 | 12.70 | 14.50 | 15.80 | 0.00 | - | 6 | 2 | 266.02% |
| BBY240517P00090000 | 2024-03-01 10:39AM EDT | 90.00 | 12.00 | 8.10 | 8.95 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240517P00115000 | 2024-04-03 3:32PM EDT | 115.00 | 35.95 | 38.85 | 42.50 | 0.00 | - | 8 | 0 | 580.66% |
