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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250117C00032500 | 2024-03-28 3:30PM EDT | 32.50 | 48.40 | 41.25 | 44.95 | 0.00 | - | 1 | 1 | 82.23% |
| BBY250117C00035000 | 2024-03-19 1:03PM EDT | 35.00 | 44.05 | 39.95 | 43.25 | 0.00 | - | 10 | 0 | 87.89% |
| BBY250117C00037500 | 2024-03-19 1:03PM EDT | 37.50 | 40.80 | 37.15 | 40.80 | 0.00 | - | 10 | 0 | 79.98% |
| BBY250117C00040000 | 2024-03-19 2:34PM EDT | 40.00 | 39.42 | 34.40 | 38.30 | 0.00 | - | 210 | 8 | 72.66% |
| BBY250117C00042500 | 2024-03-19 1:03PM EDT | 42.50 | 36.10 | 32.15 | 35.90 | 0.00 | - | 50 | 0 | 68.66% |
| BBY250117C00045000 | 2024-03-20 11:03AM EDT | 45.00 | 35.01 | 29.50 | 34.00 | 0.00 | - | 5 | 9 | 65.20% |
| BBY250117C00047500 | 2024-03-14 12:48PM EDT | 47.50 | 29.20 | 29.55 | 33.45 | 0.00 | - | 13 | 32 | 76.64% |
| BBY250117C00050000 | 2024-05-13 3:21PM EDT | 50.00 | 25.80 | 24.00 | 24.70 | 0.00 | - | 7 | 36 | 36.38% |
| BBY250117C00055000 | 2024-04-26 1:02PM EDT | 55.00 | 22.30 | 19.90 | 20.20 | 0.00 | - | 1 | 98 | 33.96% |
| BBY250117C00057500 | 2024-04-29 2:48PM EDT | 57.50 | 19.65 | 17.80 | 18.10 | 0.00 | - | 1 | 13 | 33.26% |
| BBY250117C00060000 | 2024-05-20 10:06AM EDT | 60.00 | 16.00 | 15.65 | 16.10 | +0.39 | +2.50% | 1 | 95 | 32.65% |
| BBY250117C00062500 | 2024-04-25 2:05PM EDT | 62.50 | 15.65 | 13.90 | 14.25 | 0.00 | - | 2 | 255 | 32.32% |
| BBY250117C00065000 | 2024-05-16 12:11PM EDT | 65.00 | 13.00 | 12.15 | 12.40 | 0.00 | - | 5 | 244 | 31.38% |
| BBY250117C00067500 | 2024-05-16 3:59PM EDT | 67.50 | 10.75 | 10.60 | 10.80 | 0.00 | - | 2 | 190 | 31.13% |
| BBY250117C00070000 | 2024-05-20 9:45AM EDT | 70.00 | 9.16 | 9.05 | 10.30 | -0.66 | -6.72% | 25 | 656 | 35.11% |
| BBY250117C00072500 | 2024-05-01 3:32PM EDT | 72.50 | 7.60 | 7.75 | 7.90 | 0.00 | - | 15 | 319 | 30.17% |
| BBY250117C00075000 | 2024-05-20 1:44PM EDT | 75.00 | 6.65 | 6.55 | 6.70 | +0.50 | +8.13% | 10 | 289 | 29.91% |
| BBY250117C00077500 | 2024-05-17 11:03AM EDT | 77.50 | 5.19 | 5.45 | 5.60 | 0.00 | - | 8 | 634 | 29.51% |
| BBY250117C00080000 | 2024-05-17 10:58AM EDT | 80.00 | 4.63 | 4.50 | 4.65 | +0.23 | +5.23% | 2 | 684 | 29.19% |
| BBY250117C00082500 | 2024-05-20 10:02AM EDT | 82.50 | 3.80 | 3.75 | 3.85 | +0.21 | +5.85% | 14 | 1,609 | 29.00% |
| BBY250117C00085000 | 2024-05-20 3:13PM EDT | 85.00 | 3.25 | 3.05 | 3.20 | +0.25 | +8.33% | 21 | 905 | 29.00% |
| BBY250117C00087500 | 2024-05-20 10:20AM EDT | 87.50 | 2.58 | 2.50 | 2.64 | -0.92 | -26.29% | 4 | 1,310 | 28.96% |
| BBY250117C00090000 | 2024-05-20 2:10PM EDT | 90.00 | 2.08 | 2.04 | 2.17 | +0.12 | +6.12% | 1 | 3,153 | 28.93% |
| BBY250117C00092500 | 2024-04-30 11:21AM EDT | 92.50 | 2.15 | 1.49 | 1.83 | 0.00 | - | 1 | 632 | 29.24% |
| BBY250117C00095000 | 2024-05-17 12:42PM EDT | 95.00 | 1.31 | 1.35 | 2.30 | 0.00 | - | 3 | 183 | 34.00% |
| BBY250117C00097500 | 2024-05-20 3:27PM EDT | 97.50 | 1.17 | 1.09 | 1.19 | +0.14 | +13.59% | 15 | 198 | 28.99% |
| BBY250117C00100000 | 2024-05-17 10:06AM EDT | 100.00 | 0.82 | 0.89 | 0.98 | 0.00 | - | 3 | 301 | 29.10% |
| BBY250117C00105000 | 2024-05-17 11:03AM EDT | 105.00 | 0.61 | 0.58 | 0.67 | 0.00 | - | 1 | 596 | 29.41% |
| BBY250117C00110000 | 2024-05-20 12:54PM EDT | 110.00 | 0.43 | 0.38 | 0.47 | -0.02 | -4.44% | 1 | 173 | 29.86% |
| BBY250117C00115000 | 2024-02-28 3:16PM EDT | 115.00 | 1.15 | 1.11 | 1.19 | 0.00 | - | 3 | 192 | 39.84% |
| BBY250117C00120000 | 2024-05-20 10:59AM EDT | 120.00 | 0.24 | 0.17 | 0.46 | -0.06 | -20.00% | 2 | 245 | 34.55% |
| BBY250117C00125000 | 2024-05-20 10:58AM EDT | 125.00 | 0.22 | 0.08 | 0.43 | +0.01 | +4.76% | 2 | 48 | 36.28% |
| BBY250117C00130000 | 2024-05-20 10:59AM EDT | 130.00 | 0.21 | 0.06 | 0.22 | +0.03 | +16.67% | 2 | 61 | 34.28% |
| BBY250117C00135000 | 2024-05-20 11:00AM EDT | 135.00 | 0.15 | 0.04 | 0.16 | -0.03 | -16.67% | 2 | 28 | 34.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250117P00032500 | 2024-05-20 1:09PM EDT | 32.50 | 0.17 | 0.09 | 0.17 | +0.02 | +13.33% | 56 | 378 | 50.44% |
| BBY250117P00035000 | 2024-05-16 10:47AM EDT | 35.00 | 0.23 | 0.12 | 0.22 | -0.04 | -14.81% | 2 | 70 | 48.29% |
| BBY250117P00037500 | 2024-05-20 11:00AM EDT | 37.50 | 0.27 | 0.19 | 0.28 | -0.21 | -43.75% | 2 | 64 | 46.19% |
| BBY250117P00040000 | 2024-05-20 11:00AM EDT | 40.00 | 0.32 | 0.31 | 0.35 | +0.01 | +3.23% | 2 | 94 | 44.14% |
| BBY250117P00042500 | 2024-05-20 11:01AM EDT | 42.50 | 0.45 | 0.00 | 0.43 | -0.09 | -16.67% | 2 | 68 | 42.09% |
| BBY250117P00045000 | 2024-05-16 1:00PM EDT | 45.00 | 0.55 | 0.49 | 0.57 | -0.02 | -3.51% | 1 | 139 | 40.82% |
| BBY250117P00047500 | 2024-04-08 9:30AM EDT | 47.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| BBY250117P00050000 | 2024-05-15 12:30PM EDT | 50.00 | 0.92 | 0.87 | 0.95 | 0.00 | - | 5 | 1,215 | 38.28% |
| BBY250117P00055000 | 2024-05-20 11:10AM EDT | 55.00 | 1.46 | 1.33 | 1.50 | -0.16 | -9.88% | 1 | 959 | 35.74% |
| BBY250117P00057500 | 2024-05-20 10:02AM EDT | 57.50 | 1.91 | 1.60 | 1.93 | -0.12 | -5.91% | 2 | 425 | 35.01% |
| BBY250117P00060000 | 2024-05-16 12:01PM EDT | 60.00 | 2.23 | 2.17 | 2.42 | 0.00 | - | 1 | 498 | 34.11% |
| BBY250117P00062500 | 2024-05-17 10:40AM EDT | 62.50 | 3.00 | 2.95 | 3.00 | -0.20 | -6.25% | 1 | 884 | 33.23% |
| BBY250117P00065000 | 2024-05-20 10:03AM EDT | 65.00 | 3.70 | 3.55 | 3.70 | -0.25 | -6.33% | 1 | 1,987 | 32.47% |
| BBY250117P00067500 | 2024-05-17 10:03AM EDT | 67.50 | 4.60 | 4.50 | 4.55 | -0.40 | -8.00% | 1 | 1,268 | 31.89% |
| BBY250117P00070000 | 2024-05-20 2:47PM EDT | 70.00 | 5.43 | 5.45 | 5.50 | -0.52 | -8.74% | 50 | 2,665 | 31.22% |
| BBY250117P00072500 | 2024-05-20 9:58AM EDT | 72.50 | 6.60 | 6.50 | 6.60 | +0.31 | +4.93% | 3 | 1,776 | 30.65% |
| BBY250117P00075000 | 2024-05-20 9:40AM EDT | 75.00 | 8.00 | 7.80 | 7.90 | -0.40 | -4.76% | 10 | 1,159 | 30.38% |
| BBY250117P00077500 | 2024-05-20 9:59AM EDT | 77.50 | 9.30 | 9.15 | 9.30 | +0.20 | +2.20% | 3 | 414 | 29.99% |
| BBY250117P00080000 | 2024-05-15 12:50PM EDT | 80.00 | 10.60 | 10.60 | 10.85 | 0.00 | - | 7 | 321 | 29.69% |
| BBY250117P00082500 | 2024-04-11 11:30AM EDT | 82.50 | 10.00 | 12.10 | 12.40 | 0.00 | - | 3 | 294 | 28.86% |
| BBY250117P00085000 | 2024-04-19 11:49AM EDT | 85.00 | 12.92 | 14.40 | 15.00 | 0.00 | - | 3 | 692 | 32.27% |
| BBY250117P00087500 | 2024-04-12 10:03AM EDT | 87.50 | 13.95 | 15.25 | 16.15 | 0.00 | - | 1 | 102 | 28.59% |
| BBY250117P00090000 | 2024-05-07 11:56AM EDT | 90.00 | 17.95 | 17.45 | 18.35 | 0.00 | - | 10 | 49 | 29.44% |
| BBY250117P00092500 | 2024-02-13 11:10AM EDT | 92.50 | 21.65 | 16.55 | 18.50 | 0.00 | - | 1 | 64 | 0.00% |
| BBY250117P00095000 | 2023-07-24 1:46PM EDT | 95.00 | 17.40 | 23.60 | 24.25 | 0.00 | - | 2 | 2 | 38.60% |
| BBY250117P00097500 | 2023-12-01 3:38PM EDT | 97.50 | 27.50 | 21.15 | 22.35 | 0.00 | - | 3 | 18 | 0.00% |
| BBY250117P00100000 | 2024-04-26 12:46PM EDT | 100.00 | 25.70 | 24.95 | 27.40 | 0.00 | - | 2 | 83 | 31.65% |
| BBY250117P00105000 | 2024-02-02 4:35PM EDT | 105.00 | 30.23 | 27.10 | 29.45 | 0.00 | - | 1 | 6 | 0.00% |
| BBY250117P00110000 | 2023-12-11 4:54PM EDT | 110.00 | 35.86 | 34.05 | 38.05 | 0.00 | - | 1 | 2 | 42.70% |
| BBY250117P00115000 | 2023-02-02 12:45PM EDT | 115.00 | 30.07 | 34.60 | 35.60 | 0.00 | - | 1 | 16 | 0.00% |
| BBY250117P00120000 | 2023-06-14 9:41AM EDT | 120.00 | 43.04 | 39.80 | 40.30 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250117P00125000 | 2023-06-14 9:41AM EDT | 125.00 | 48.11 | 44.30 | 45.35 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250117P00130000 | 2023-03-27 11:31AM EDT | 130.00 | 56.22 | 57.50 | 59.50 | 0.00 | - | 1 | 0 | 56.86% |
| BBY250117P00135000 | 2023-08-22 9:57AM EDT | 135.00 | 59.40 | 64.05 | 65.20 | 0.00 | - | 1 | 0 | 66.42% |
