認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240524C00060000 | 2024-05-16 9:30AM EDT | 60.00 | 13.51 | 13.25 | 14.90 | 0.00 | - | - | 2 | 104.30% |
| BBY240524C00061000 | 2024-05-15 10:42AM EDT | 61.00 | 13.30 | 12.95 | 13.65 | 0.00 | - | - | 1 | 120.02% |
| BBY240524C00065000 | 2024-05-14 12:14PM EDT | 65.00 | 10.20 | 8.60 | 9.30 | 0.00 | - | - | 3 | 50.00% |
| BBY240524C00067000 | 2024-05-15 10:42AM EDT | 67.00 | 7.35 | 6.40 | 7.25 | 0.00 | - | - | 5 | 69.82% |
| BBY240524C00069000 | 2024-04-18 11:28AM EDT | 69.00 | 8.85 | 4.10 | 6.30 | 0.00 | - | - | 1 | 51.47% |
| BBY240524C00070000 | 2024-05-13 3:11PM EDT | 70.00 | 5.39 | 4.05 | 4.25 | 0.00 | - | 4 | 4 | 46.29% |
| BBY240524C00071000 | 2024-05-20 9:34AM EDT | 71.00 | 3.15 | 3.05 | 3.30 | +0.85 | +36.96% | 2 | 22 | 40.23% |
| BBY240524C00072000 | 2024-05-20 10:06AM EDT | 72.00 | 2.18 | 2.28 | 2.40 | +0.41 | +23.16% | 40 | 237 | 35.06% |
| BBY240524C00073000 | 2024-05-20 10:39AM EDT | 73.00 | 1.51 | 1.57 | 1.62 | +0.34 | +29.06% | 87 | 125 | 31.84% |
| BBY240524C00074000 | 2024-05-20 12:37PM EDT | 74.00 | 0.93 | 0.97 | 1.00 | +0.17 | +22.37% | 151 | 333 | 29.98% |
| BBY240524C00075000 | 2024-05-20 12:53PM EDT | 75.00 | 0.55 | 0.55 | 0.57 | +0.12 | +27.91% | 1,280 | 374 | 29.25% |
| BBY240524C00076000 | 2024-05-20 12:57PM EDT | 76.00 | 0.28 | 0.27 | 0.30 | +0.01 | +3.70% | 214 | 174 | 29.05% |
| BBY240524C00077000 | 2024-05-20 11:54AM EDT | 77.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 25 | 293 | 29.30% |
| BBY240524C00078000 | 2024-05-20 12:54PM EDT | 78.00 | 0.06 | 0.05 | 0.08 | -0.01 | -11.11% | 35 | 856 | 30.57% |
| BBY240524C00079000 | 2024-05-20 12:40PM EDT | 79.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 11 | 139 | 33.99% |
| BBY240524C00080000 | 2024-05-20 11:49AM EDT | 80.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 19 | 246 | 36.33% |
| BBY240524C00081000 | 2024-05-16 1:25PM EDT | 81.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 5 | 1,540 | 41.02% |
| BBY240524C00082000 | 2024-05-20 11:17AM EDT | 82.00 | 0.01 | 0.01 | 0.06 | -0.06 | -85.71% | 12 | 48 | 48.63% |
| BBY240524C00083000 | 2024-05-17 3:08PM EDT | 83.00 | 0.17 | 0.01 | 0.25 | 0.00 | - | 9 | 28 | 61.72% |
| BBY240524C00084000 | 2024-05-15 3:45PM EDT | 84.00 | 0.07 | 0.01 | 0.28 | 0.00 | - | 2 | 95 | 68.16% |
| BBY240524C00085000 | 2024-05-17 3:13PM EDT | 85.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 20 | 244 | 71.29% |
| BBY240524C00086000 | 2024-05-16 11:29AM EDT | 86.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 9 | 23 | 76.56% |
| BBY240524C00088000 | 2024-05-20 9:41AM EDT | 88.00 | 0.01 | 0.01 | 0.24 | -0.04 | -80.00% | 1 | 2 | 84.38% |
| BBY240524C00089000 | 2024-04-05 10:58AM EDT | 89.00 | 0.70 | 0.01 | 0.24 | 0.00 | - | 2 | 2 | 88.87% |
| BBY240524C00090000 | 2024-04-16 10:30AM EDT | 90.00 | 0.16 | 0.00 | 1.28 | 0.00 | - | 4 | 5 | 133.98% |
| BBY240524C00091000 | 2024-04-22 10:08AM EDT | 91.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 4 | 4 | 98.05% |
| BBY240524C00092000 | 2024-05-15 10:50AM EDT | 92.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 6 | 8 | 101.37% |
| BBY240524C00093000 | 2024-05-15 10:50AM EDT | 93.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 10 | 105.47% |
| BBY240524C00095000 | 2024-04-09 10:45AM EDT | 95.00 | 0.53 | 0.00 | 1.15 | 0.00 | - | - | 35 | 154.79% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240524P00059000 | 2024-05-13 10:22AM EDT | 59.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 14 | 14 | 106.64% |
| BBY240524P00060000 | 2024-04-22 10:47AM EDT | 60.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 1 | 1 | 102.15% |
| BBY240524P00062000 | 2024-05-20 10:53AM EDT | 62.00 | 0.01 | 0.01 | 0.26 | -0.01 | -50.00% | 30 | 201 | 89.45% |
| BBY240524P00064000 | 2024-05-09 12:32PM EDT | 64.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 14 | 15 | 65.23% |
| BBY240524P00065000 | 2024-05-02 10:36AM EDT | 65.00 | 0.26 | 0.01 | 0.24 | 0.00 | - | 2 | 16 | 68.16% |
| BBY240524P00066000 | 2024-05-20 10:43AM EDT | 66.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 2 | 24 | 50.00% |
| BBY240524P00067000 | 2024-05-20 12:25PM EDT | 67.00 | 0.01 | 0.01 | 0.04 | -0.12 | -92.31% | 5 | 13 | 44.14% |
| BBY240524P00068000 | 2024-05-17 3:28PM EDT | 68.00 | 0.06 | 0.01 | 0.26 | 0.00 | - | 9 | 36 | 58.40% |
| BBY240524P00069000 | 2024-05-20 9:54AM EDT | 69.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 10 | 100 | 32.81% |
| BBY240524P00070000 | 2024-05-20 11:07AM EDT | 70.00 | 0.08 | 0.05 | 0.08 | -0.04 | -33.33% | 16 | 746 | 31.45% |
| BBY240524P00071000 | 2024-05-20 12:25PM EDT | 71.00 | 0.11 | 0.10 | 0.14 | -0.12 | -52.17% | 20 | 425 | 29.00% |
| BBY240524P00072000 | 2024-05-20 12:48PM EDT | 72.00 | 0.24 | 0.22 | 0.26 | -0.22 | -48.89% | 35 | 373 | 27.05% |
| BBY240524P00073000 | 2024-05-20 12:56PM EDT | 73.00 | 0.48 | 0.46 | 0.49 | -0.37 | -43.53% | 1,175 | 285 | 25.59% |
| BBY240524P00074000 | 2024-05-20 12:40PM EDT | 74.00 | 0.89 | 0.86 | 0.89 | -0.41 | -31.54% | 44 | 256 | 24.76% |
| BBY240524P00075000 | 2024-05-20 10:07AM EDT | 75.00 | 1.63 | 1.43 | 1.47 | -0.65 | -28.51% | 11 | 349 | 23.78% |
| BBY240524P00076000 | 2024-05-20 9:43AM EDT | 76.00 | 2.13 | 2.13 | 2.24 | -1.04 | -32.81% | 3 | 286 | 23.44% |
| BBY240524P00077000 | 2024-05-16 11:31AM EDT | 77.00 | 3.01 | 2.95 | 3.10 | 0.00 | - | 1 | 68 | 20.12% |
| BBY240524P00078000 | 2024-05-15 12:47PM EDT | 78.00 | 4.00 | 3.90 | 4.15 | 0.00 | - | 10 | 60 | 30.57% |
| BBY240524P00079000 | 2024-05-10 12:09PM EDT | 79.00 | 4.97 | 4.85 | 5.15 | 0.00 | - | 1 | 14 | 36.13% |
| BBY240524P00080000 | 2024-05-08 11:48AM EDT | 80.00 | 6.26 | 5.50 | 6.65 | 0.00 | - | 6 | 8 | 70.80% |
| BBY240524P00081000 | 2024-05-14 2:43PM EDT | 81.00 | 6.40 | 6.75 | 7.40 | 0.00 | - | 1 | 1 | 65.04% |
| BBY240524P00082000 | 2024-05-07 3:33PM EDT | 82.00 | 8.51 | 7.80 | 8.15 | 0.00 | - | 24 | 0 | 51.17% |
| BBY240524P00083000 | 2024-05-07 3:34PM EDT | 83.00 | 9.80 | 8.80 | 9.25 | 0.00 | - | 24 | 4 | 66.21% |
| BBY240524P00084000 | 2024-04-23 1:52PM EDT | 84.00 | 8.54 | 9.80 | 10.55 | 0.00 | - | 10 | 0 | 63.87% |
| BBY240524P00085000 | 2024-05-03 12:06PM EDT | 85.00 | 11.37 | 10.80 | 11.35 | 0.00 | - | 2 | 0 | 84.47% |
| BBY240524P00086000 | 2024-04-16 3:28PM EDT | 86.00 | 10.10 | 10.50 | 13.00 | 0.00 | - | 5 | 0 | 125.98% |
| BBY240524P00087000 | 2024-04-16 3:27PM EDT | 87.00 | 11.18 | 12.60 | 13.90 | 0.00 | - | - | 0 | 85.94% |
| BBY240524P00089000 | 2024-04-16 3:28PM EDT | 89.00 | 13.05 | 15.50 | 15.80 | 0.00 | - | 5 | 0 | 125.20% |
