香港股市 已收市

KE Holdings Inc. (BEKE)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
15.71-0.11 (-0.70%)
收市:04:00PM EDT
15.66 -0.05 (-0.32%)
收市後: 07:32PM EDT
價內期權
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
BEKE240621C000023502024-05-16 1:59PM EDT2.3516.7513.2514.200.00-15151,081.25%
BEKE240621C000025002023-07-31 2:02PM EDT2.5015.0013.1013.350.00--15562.50%
BEKE240621C000048502023-08-22 9:37AM EDT4.859.7511.1511.300.00--6668.75%
BEKE240621C000050002023-08-22 9:37AM EDT5.009.750.000.000.00--60.00%
BEKE240621C000073502024-06-11 3:50PM EDT7.359.016.658.450.00-11325.00%
BEKE240621C000075002023-07-26 1:29PM EDT7.5010.707.507.650.00--10.00%
BEKE240621C000098502024-05-02 2:08PM EDT9.857.005.508.900.00-35518.75%
BEKE240621C000100002023-09-05 11:44AM EDT10.009.000.000.000.00-790.00%
BEKE240621C000110002024-05-14 11:09AM EDT11.006.843.804.750.00-14145.31%
BEKE240621C000123502024-06-14 9:37AM EDT12.353.302.484.25-1.61-32.79%146575.00%
BEKE240621C000125002023-09-12 11:18AM EDT12.505.550.000.000.00-2210.00%
BEKE240621C000130002024-05-31 10:33AM EDT13.004.201.422.900.00-99129.30%
BEKE240621C000148502024-06-14 12:26PM EDT14.850.750.790.97-0.42-35.90%20022,38947.66%
BEKE240621C000150002023-08-30 9:37AM EDT15.003.700.000.000.00-13730.00%
BEKE240621C000155002024-06-14 2:31PM EDT15.500.320.190.42-0.13-28.89%2,5464935.16%
BEKE240621C000160002024-06-14 3:43PM EDT16.000.140.130.19-0.22-61.11%543,14835.94%
BEKE240621C000165002024-06-14 1:53PM EDT16.500.040.040.14-0.04-50.00%643,81847.66%
BEKE240621C000170002024-06-14 9:56AM EDT17.000.030.000.04-0.01-25.00%3049242.58%
BEKE240621C000173502024-06-10 1:26PM EDT17.350.080.000.040.00-217,48250.39%
BEKE240621C000175002024-06-10 10:10AM EDT17.500.060.000.730.00-132,083111.33%
BEKE240621C000180002024-06-13 3:04PM EDT18.000.080.000.240.00-22,77684.77%
BEKE240621C000185002024-06-03 10:48AM EDT18.500.190.000.340.00-109106.64%
BEKE240621C000190002024-06-04 11:11AM EDT19.000.090.000.010.00-5003,03859.38%
BEKE240621C000195002024-06-04 12:51PM EDT19.500.070.001.020.00-2,1002,103187.11%
BEKE240621C000198502024-05-28 1:56PM EDT19.850.130.000.200.00-1114,568118.36%
BEKE240621C000200002024-05-31 11:58AM EDT20.000.080.000.400.00-524138145.31%
BEKE240621C000205002024-05-22 12:32PM EDT20.500.530.000.570.00--1172.66%
BEKE240621C000210002024-05-31 3:46PM EDT21.000.040.000.820.00-34,593205.08%
BEKE240621C000220002024-05-23 10:00AM EDT22.000.070.000.520.00--25196.09%
BEKE240621C000223502024-05-31 11:43AM EDT22.350.020.000.800.00-30211,199229.69%
BEKE240621C000225002023-09-11 2:48PM EDT22.502.000.000.000.00-18370950.00%
BEKE240621C000240002024-05-22 11:46AM EDT24.000.140.000.360.00--17209.77%
BEKE240621C000248502024-06-13 9:42AM EDT24.850.010.000.150.00-23,368185.94%
BEKE240621C000250002023-09-01 3:49PM EDT25.002.060.000.000.00-3319950.00%
BEKE240621C000298502024-06-12 10:20AM EDT29.850.010.000.790.00-1282339.45%
BEKE240621C000300002023-09-01 9:59AM EDT30.001.230.000.000.00-224750.00%
BEKE240621C000348502024-01-16 3:43PM EDT34.850.030.000.030.00-10231.25%
BEKE240621C000350002023-09-06 9:30AM EDT35.000.740.000.000.00-13150.00%
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
BEKE240621P000023502023-09-18 12:04AM EDT2.350.01--0.00---0.00%
BEKE240621P000025002023-07-25 11:20AM EDT2.500.010.000.070.00-271637.50%
BEKE240621P000048502023-10-12 9:30AM EDT4.850.060.000.040.00--19381.25%
BEKE240621P000050002023-08-14 1:29PM EDT5.000.090.000.210.00-20487.50%
BEKE240621P000073502024-04-01 1:36PM EDT7.350.030.000.430.00-132395.31%
BEKE240621P000075002023-09-12 10:39AM EDT7.500.260.000.000.00-23450.00%
BEKE240621P000098502024-04-24 12:38PM EDT9.850.040.000.950.00-2437336.72%
BEKE240621P000100002023-09-06 10:15AM EDT10.000.490.000.000.00-51750.00%
BEKE240621P000110002024-04-30 10:59AM EDT11.000.050.000.000.00--2550.00%
BEKE240621P000123502024-05-16 3:39PM EDT12.350.110.000.240.00-417,750134.38%
BEKE240621P000125002023-09-12 1:50PM EDT12.501.320.000.000.00-13,53250.00%
BEKE240621P000145002024-06-12 11:19AM EDT14.500.040.000.040.00-60037143.75%
BEKE240621P000148502024-06-10 9:48AM EDT14.850.070.040.070.00-210,85440.23%
BEKE240621P000150002024-06-14 3:15PM EDT15.000.090.050.09+0.01+12.50%2,0205,85439.06%
BEKE240621P000155002024-06-14 3:33PM EDT15.500.240.170.20+0.06+33.33%731,74533.99%
BEKE240621P000160002024-06-14 1:16PM EDT16.000.560.330.60+0.10+21.74%693,54650.20%
BEKE240621P000165002024-06-11 2:10PM EDT16.500.860.700.910.00-116644.53%
BEKE240621P000170002024-06-12 11:15AM EDT17.001.191.161.420.00-139760.94%
BEKE240621P000173502024-06-12 11:00AM EDT17.351.501.581.760.00-23,81868.75%
BEKE240621P000175002024-05-23 9:30AM EDT17.500.500.972.720.00-2510057.81%
BEKE240621P000180002024-06-06 9:44AM EDT18.002.151.892.810.00-77870.31%
BEKE240621P000185002024-06-12 9:38AM EDT18.502.412.522.970.00-629108.59%
BEKE240621P000190002024-05-22 10:51AM EDT19.001.072.933.950.00--127113.67%
BEKE240621P000195002024-05-20 12:32PM EDT19.501.473.153.950.00--2126.56%
BEKE240621P000198502024-06-06 1:22PM EDT19.853.702.725.000.00-1311244.53%
BEKE240621P000200002023-09-06 2:47PM EDT20.004.450.000.000.00-1335050.00%
BEKE240621P000210002024-06-07 12:36PM EDT21.005.055.206.600.00-5058236.72%
BEKE240621P000223502024-01-17 3:16PM EDT22.358.687.708.300.00-2202368.16%
BEKE240621P000225002023-09-01 3:08PM EDT22.505.900.000.000.00-18180.00%
BEKE240621P000248502024-03-14 10:12AM EDT24.8510.6010.6012.650.00-390556.05%
BEKE240621P000250002023-09-01 3:59PM EDT25.007.700.000.000.00-51630.00%
BEKE240621P000298502023-09-18 12:04AM EDT29.8512.35--0.00---0.00%
BEKE240621P000300002023-07-27 11:41AM EDT30.0012.3515.6515.750.00-33506.06%