認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240920C00010000 | 2024-05-15 9:30AM EDT | 10.00 | 16.10 | 14.25 | 16.65 | 0.00 | - | 1 | 0 | 277.15% |
| BITO240920C00011000 | 2024-04-30 3:51PM EDT | 11.00 | 14.90 | 15.45 | 18.85 | 0.00 | - | 2 | 1 | 386.82% |
| BITO240920C00015000 | 2024-06-28 3:35PM EDT | 15.00 | 8.35 | 6.45 | 8.25 | -3.00 | -26.43% | 50 | 5 | 90.48% |
| BITO240920C00016000 | 2024-05-31 3:49PM EDT | 16.00 | 11.35 | 5.45 | 7.55 | 0.00 | - | 1 | 2 | 91.99% |
| BITO240920C00017000 | 2024-06-28 3:50PM EDT | 17.00 | 5.65 | 4.80 | 6.25 | -2.12 | -27.28% | 17,501 | 521 | 70.22% |
| BITO240920C00018000 | 2024-06-28 3:54PM EDT | 18.00 | 4.40 | 4.40 | 5.00 | -0.75 | -14.56% | 56,003 | 1,506 | 51.37% |
| BITO240920C00019000 | 2024-06-28 3:55PM EDT | 19.00 | 4.30 | 2.37 | 4.75 | +0.06 | +1.42% | 15,002 | 1,014 | 66.65% |
| BITO240920C00020000 | 2024-06-28 3:59PM EDT | 20.00 | 2.50 | 1.65 | 3.20 | -1.20 | -32.43% | 973 | 129 | 40.67% |
| BITO240920C00021000 | 2024-06-27 1:49PM EDT | 21.00 | 2.70 | 1.29 | 3.20 | 0.00 | - | 1 | 37 | 57.08% |
| BITO240920C00022000 | 2024-06-28 3:58PM EDT | 22.00 | 1.55 | 1.30 | 1.75 | -0.53 | -25.48% | 40 | 173 | 34.82% |
| BITO240920C00023000 | 2024-06-28 3:34PM EDT | 23.00 | 1.30 | 1.20 | 1.68 | -0.20 | -13.33% | 462 | 2,704 | 44.04% |
| BITO240920C00024000 | 2024-06-28 3:57PM EDT | 24.00 | 1.07 | 1.00 | 1.15 | -0.17 | -13.71% | 118 | 3,400 | 40.48% |
| BITO240920C00025000 | 2024-06-28 3:59PM EDT | 25.00 | 0.85 | 0.80 | 0.98 | -0.21 | -19.81% | 1,676 | 52,163 | 43.70% |
| BITO240920C00026000 | 2024-06-28 3:40PM EDT | 26.00 | 0.79 | 0.62 | 0.83 | -0.08 | -9.20% | 79 | 2,747 | 46.19% |
| BITO240920C00027000 | 2024-06-28 3:42PM EDT | 27.00 | 0.52 | 0.52 | 0.70 | -0.23 | -30.67% | 49 | 3,016 | 48.24% |
| BITO240920C00028000 | 2024-06-28 3:55PM EDT | 28.00 | 0.45 | 0.27 | 0.55 | -0.15 | -25.00% | 52 | 2,622 | 48.68% |
| BITO240920C00029000 | 2024-06-27 10:27AM EDT | 29.00 | 0.42 | 0.22 | 0.56 | -0.09 | -17.65% | 5 | 1,756 | 53.61% |
| BITO240920C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 0.40 | 0.22 | 0.45 | -0.04 | -9.09% | 165 | 11,612 | 53.91% |
| BITO240920C00031000 | 2024-06-28 11:48AM EDT | 31.00 | 0.32 | 0.22 | 0.36 | -0.06 | -15.79% | 15 | 896 | 51.07% |
| BITO240920C00032000 | 2024-06-28 3:59PM EDT | 32.00 | 0.26 | 0.16 | 0.41 | -0.07 | -21.21% | 36 | 933 | 54.39% |
| BITO240920C00033000 | 2024-06-26 3:25PM EDT | 33.00 | 0.29 | 0.16 | 0.38 | 0.00 | - | 19 | 999 | 56.93% |
| BITO240920C00034000 | 2024-06-27 2:01PM EDT | 34.00 | 0.29 | 0.25 | 0.30 | 0.00 | - | 11 | 1,685 | 60.25% |
| BITO240920C00035000 | 2024-06-28 3:07PM EDT | 35.00 | 0.17 | 0.23 | 0.25 | -0.06 | -26.09% | 66 | 6,518 | 61.33% |
| BITO240920C00036000 | 2024-06-27 3:56PM EDT | 36.00 | 0.20 | 0.19 | 0.34 | -0.12 | -37.50% | 1 | 533 | 65.63% |
| BITO240920C00037000 | 2024-06-26 3:41PM EDT | 37.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 20 | 533 | 58.59% |
| BITO240920C00038000 | 2024-06-28 3:10PM EDT | 38.00 | 0.18 | 0.08 | 0.26 | -0.04 | -18.18% | 2 | 346 | 64.65% |
| BITO240920C00039000 | 2024-06-12 10:26AM EDT | 39.00 | 0.48 | 0.02 | 0.25 | 0.00 | - | 5 | 150 | 64.26% |
| BITO240920C00040000 | 2024-06-28 3:43PM EDT | 40.00 | 0.20 | 0.01 | 0.23 | 0.00 | - | 57 | 1,802 | 65.23% |
| BITO240920C00041000 | 2024-06-24 3:39PM EDT | 41.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 10 | 30 | 84.86% |
| BITO240920C00042000 | 2024-06-27 10:32AM EDT | 42.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 5,059 | 64.26% |
| BITO240920C00043000 | 2024-06-27 3:04PM EDT | 43.00 | 0.08 | 0.00 | 0.71 | 0.00 | - | 5 | 649 | 88.18% |
| BITO240920C00044000 | 2024-06-25 9:34AM EDT | 44.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 3 | 274 | 91.60% |
| BITO240920C00045000 | 2024-06-25 1:41PM EDT | 45.00 | 0.29 | 0.08 | 0.55 | 0.00 | - | 8 | 1,229 | 90.23% |
| BITO240920C00046000 | 2024-05-31 9:56AM EDT | 46.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 95.80% |
| BITO240920C00047000 | 2024-06-18 9:41AM EDT | 47.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 27 | 97.85% |
| BITO240920C00048000 | 2024-05-13 12:25PM EDT | 48.00 | 0.51 | 0.00 | 0.27 | 0.00 | - | 8 | 464 | 82.23% |
| BITO240920C00049000 | 2024-06-21 3:57PM EDT | 49.00 | 0.14 | 0.01 | 0.55 | 0.00 | - | 2 | 7 | 95.90% |
| BITO240920C00050000 | 2024-06-27 9:39AM EDT | 50.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 1 | 32,150 | 84.77% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240920P00010000 | 2024-06-27 11:04AM EDT | 10.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 4 | 1,339 | 82.81% |
| BITO240920P00011000 | 2024-06-27 1:07PM EDT | 11.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 10 | 45 | 78.52% |
| BITO240920P00012000 | 2024-06-11 2:41PM EDT | 12.00 | 0.35 | 0.01 | 0.19 | 0.00 | - | 20 | 83 | 75.78% |
| BITO240920P00013000 | 2024-06-27 3:36PM EDT | 13.00 | 0.09 | 0.05 | 0.14 | 0.00 | - | 7 | 32 | 66.60% |
| BITO240920P00014000 | 2024-06-24 3:57PM EDT | 14.00 | 0.24 | 0.11 | 0.29 | 0.00 | - | 103 | 174 | 69.14% |
| BITO240920P00015000 | 2024-06-28 2:48PM EDT | 15.00 | 0.33 | 0.07 | 0.42 | +0.05 | +17.86% | 163 | 685 | 64.16% |
| BITO240920P00016000 | 2024-06-28 12:52PM EDT | 16.00 | 0.53 | 0.23 | 0.75 | +0.08 | +17.78% | 11 | 172 | 69.04% |
| BITO240920P00017000 | 2024-06-28 2:45PM EDT | 17.00 | 0.85 | 0.49 | 1.00 | +0.15 | +21.43% | 7 | 708 | 70.41% |
| BITO240920P00018000 | 2024-06-28 3:40PM EDT | 18.00 | 1.20 | 0.67 | 1.70 | -0.06 | -4.76% | 2 | 1,789 | 75.49% |
| BITO240920P00019000 | 2024-06-28 3:58PM EDT | 19.00 | 1.80 | 1.80 | 2.18 | +0.25 | +16.13% | 23 | 1,787 | 88.13% |
| BITO240920P00020000 | 2024-06-28 3:58PM EDT | 20.00 | 2.40 | 2.40 | 2.78 | +0.23 | +10.60% | 56 | 1,736 | 92.09% |
| BITO240920P00021000 | 2024-06-27 3:36PM EDT | 21.00 | 3.20 | 2.65 | 3.50 | +0.45 | +16.36% | 1 | 1,258 | 91.60% |
| BITO240920P00022000 | 2024-06-28 3:29PM EDT | 22.00 | 3.50 | 3.00 | 5.00 | 0.00 | - | 21 | 251 | 100.78% |
| BITO240920P00023000 | 2024-06-28 3:17PM EDT | 23.00 | 4.35 | 3.40 | 5.00 | +0.20 | +4.82% | 14 | 2,567 | 91.46% |
| BITO240920P00024000 | 2024-06-28 3:39PM EDT | 24.00 | 5.20 | 4.70 | 5.50 | +0.35 | +7.22% | 12 | 2,254 | 97.85% |
| BITO240920P00025000 | 2024-06-28 12:22PM EDT | 25.00 | 6.15 | 5.10 | 6.30 | +0.36 | +6.22% | 12 | 791 | 96.44% |
| BITO240920P00026000 | 2024-06-28 3:40PM EDT | 26.00 | 6.80 | 5.80 | 8.40 | +0.27 | +4.13% | 101 | 449 | 112.89% |
| BITO240920P00027000 | 2024-06-26 3:54PM EDT | 27.00 | 7.81 | 6.55 | 8.50 | 0.00 | - | 1 | 749 | 106.10% |
| BITO240920P00028000 | 2024-06-28 12:11PM EDT | 28.00 | 8.36 | 7.55 | 9.80 | +0.36 | +4.50% | 1 | 369 | 115.72% |
| BITO240920P00029000 | 2024-06-27 12:48PM EDT | 29.00 | 8.88 | 8.55 | 10.80 | 0.00 | - | 1 | 249 | 121.39% |
| BITO240920P00030000 | 2024-06-27 12:37PM EDT | 30.00 | 10.00 | 9.55 | 11.80 | 0.00 | - | 1 | 1,165 | 126.71% |
| BITO240920P00031000 | 2024-06-26 9:30AM EDT | 31.00 | 11.06 | 10.45 | 12.80 | 0.00 | - | 6 | 66 | 130.52% |
| BITO240920P00032000 | 2024-06-26 9:30AM EDT | 32.00 | 12.05 | 11.45 | 13.80 | 0.00 | - | 9 | 152 | 135.25% |
| BITO240920P00033000 | 2024-06-26 9:30AM EDT | 33.00 | 12.98 | 12.35 | 14.80 | 0.00 | - | 12 | 229 | 138.53% |
| BITO240920P00034000 | 2024-06-26 1:45PM EDT | 34.00 | 14.25 | 13.35 | 15.80 | 0.00 | - | 7 | 32 | 142.77% |
| BITO240920P00035000 | 2024-06-27 1:59PM EDT | 35.00 | 15.03 | 14.30 | 16.80 | 0.00 | - | 20 | 372 | 146.19% |
| BITO240920P00036000 | 2024-06-26 9:30AM EDT | 36.00 | 15.88 | 14.90 | 17.80 | 0.00 | - | 8 | 5 | 145.17% |
| BITO240920P00037000 | 2024-04-11 1:24PM EDT | 37.00 | 13.50 | 14.50 | 18.25 | 0.00 | - | 4 | 14 | 123.97% |
| BITO240920P00039000 | 2024-06-26 9:30AM EDT | 39.00 | 18.83 | 17.75 | 20.80 | 0.00 | - | 2 | 12 | 153.91% |
| BITO240920P00040000 | 2024-04-23 9:55AM EDT | 40.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BITO240920P00042000 | 2024-02-29 10:30AM EDT | 42.00 | 19.60 | 16.50 | 20.20 | 0.00 | - | - | 1 | 102.15% |
| BITO240920P00043000 | 2024-03-22 9:30AM EDT | 43.00 | 20.95 | 18.50 | 22.45 | 0.00 | - | 1 | 2 | 144.48% |
| BITO240920P00045000 | 2024-04-26 9:44AM EDT | 45.00 | 23.10 | 20.50 | 24.70 | 0.00 | - | 2 | 7 | 74.41% |
| BITO240920P00048000 | 2024-04-04 3:59PM EDT | 48.00 | 24.13 | 24.50 | 28.80 | 0.00 | - | 3 | 3 | 132.76% |
| BITO240920P00050000 | 2024-06-27 2:47PM EDT | 50.00 | 30.00 | 28.60 | 33.00 | 0.00 | - | 2 | 75 | 197.41% |
