認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241018C00020000 | 2024-09-17 2:19PM EDT | 20.00 | 12.59 | 11.10 | 13.25 | 0.00 | - | 25 | 25 | 192.19% |
| BP241018C00024000 | 2024-09-25 1:35PM EDT | 24.00 | 7.85 | 8.10 | 8.20 | 0.00 | - | - | 1 | 116.41% |
| BP241018C00025000 | 2024-10-08 2:24PM EDT | 25.00 | 7.06 | 7.05 | 7.20 | 0.00 | - | 1 | 4 | 87.50% |
| BP241018C00026000 | 2024-09-24 9:54AM EDT | 26.00 | 7.15 | 6.10 | 6.20 | 0.00 | - | - | 1 | 88.28% |
| BP241018C00027000 | 2024-10-04 10:45AM EDT | 27.00 | 5.96 | 5.10 | 5.25 | 0.00 | - | 1 | 2 | 82.03% |
| BP241018C00027500 | 2024-09-25 12:19PM EDT | 27.50 | 4.60 | 4.60 | 4.70 | 0.00 | - | - | 2 | 67.97% |
| BP241018C00028000 | 2024-09-24 9:54AM EDT | 28.00 | 5.15 | 4.10 | 4.25 | 0.00 | - | 1 | 4 | 67.97% |
| BP241018C00029000 | 2024-09-26 11:09AM EDT | 29.00 | 2.05 | 3.10 | 3.25 | 0.00 | - | 1 | 27 | 53.91% |
| BP241018C00030000 | 2024-10-10 3:47PM EDT | 30.00 | 2.40 | 2.09 | 2.23 | 0.00 | - | 2 | 1,253 | 46.88% |
| BP241018C00030500 | 2024-10-03 11:08AM EDT | 30.50 | 1.92 | 1.48 | 1.74 | 0.00 | - | 1 | 65 | 39.65% |
| BP241018C00031000 | 2024-10-11 3:31PM EDT | 31.00 | 1.31 | 1.22 | 1.30 | -0.13 | -9.03% | 13 | 994 | 36.23% |
| BP241018C00031500 | 2024-10-11 3:30PM EDT | 31.50 | 0.90 | 0.80 | 0.88 | -0.19 | -17.43% | 3 | 295 | 31.84% |
| BP241018C00032000 | 2024-10-11 3:56PM EDT | 32.00 | 0.52 | 0.41 | 0.51 | -0.22 | -29.73% | 1,429 | 8,922 | 27.64% |
| BP241018C00032500 | 2024-10-11 3:45PM EDT | 32.50 | 0.29 | 0.28 | 0.30 | -0.19 | -39.58% | 620 | 2,315 | 28.42% |
| BP241018C00033000 | 2024-10-11 3:59PM EDT | 33.00 | 0.15 | 0.13 | 0.16 | -0.12 | -44.44% | 324 | 8,383 | 28.71% |
| BP241018C00033500 | 2024-10-11 3:44PM EDT | 33.50 | 0.05 | 0.06 | 0.09 | -0.12 | -70.59% | 1,071 | 3,215 | 30.47% |
| BP241018C00034000 | 2024-10-11 3:59PM EDT | 34.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 206 | 13,414 | 33.40% |
| BP241018C00034500 | 2024-10-11 1:07PM EDT | 34.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 2 | 1,596 | 35.94% |
| BP241018C00035000 | 2024-10-11 2:32PM EDT | 35.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 18 | 4,868 | 41.41% |
| BP241018C00035500 | 2024-10-11 3:58PM EDT | 35.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 31 | 181 | 44.53% |
| BP241018C00036000 | 2024-10-11 2:20PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 58 | 1,902 | 49.22% |
| BP241018C00036500 | 2024-10-11 11:01AM EDT | 36.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 19 | 112 | 53.91% |
| BP241018C00037000 | 2024-10-09 1:55PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,478 | 50.00% |
| BP241018C00037500 | 2024-10-03 10:08AM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 30 | 56.25% |
| BP241018C00038000 | 2024-10-11 3:26PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,629 | 60.94% |
| BP241018C00039000 | 2024-10-09 3:19PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 141 | 2,068 | 68.75% |
| BP241018C00040000 | 2024-10-09 3:40PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 5,759 | 76.56% |
| BP241018C00041000 | 2024-10-11 12:06PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 921 | 79.69% |
| BP241018C00042000 | 2024-09-20 3:04PM EDT | 42.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 570 | 124.22% |
| BP241018C00043000 | 2024-09-20 3:04PM EDT | 43.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,036 | 115.63% |
| BP241018C00044000 | 2024-09-11 3:38PM EDT | 44.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 916 | 184.38% |
| BP241018C00045000 | 2024-10-07 12:24PM EDT | 45.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 7 | 370 | 193.36% |
| BP241018C00046000 | 2024-06-05 12:04PM EDT | 46.00 | 0.06 | 0.03 | 1.35 | 0.00 | - | 200 | 28 | 238.67% |
| BP241018C00047000 | 2024-09-11 9:47AM EDT | 47.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 210.94% |
| BP241018C00050000 | 2024-09-10 1:48PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 494 | 125.00% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241018P00020000 | 2024-09-13 3:34PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 110 | 150.00% |
| BP241018P00025000 | 2024-09-30 10:20AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 236 | 78.13% |
| BP241018P00026000 | 2024-10-02 9:30AM EDT | 26.00 | 0.28 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 76.56% |
| BP241018P00027000 | 2024-10-04 1:43PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 64.06% |
| BP241018P00027500 | 2024-10-08 2:57PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 57.81% |
| BP241018P00028000 | 2024-10-11 1:53PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 388 | 54.69% |
| BP241018P00028500 | 2024-10-11 3:56PM EDT | 28.50 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 4 | 22 | 52.34% |
| BP241018P00029000 | 2024-10-11 3:33PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 371 | 42.19% |
| BP241018P00029500 | 2024-10-11 3:06PM EDT | 29.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 5 | 125 | 41.80% |
| BP241018P00030000 | 2024-10-11 3:27PM EDT | 30.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 104 | 2,615 | 37.11% |
| BP241018P00030500 | 2024-10-11 3:47PM EDT | 30.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 35 | 1,244 | 31.25% |
| BP241018P00031000 | 2024-10-11 3:09PM EDT | 31.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 596 | 1,955 | 29.10% |
| BP241018P00031500 | 2024-10-11 3:58PM EDT | 31.50 | 0.18 | 0.17 | 0.19 | -0.04 | -18.18% | 129 | 548 | 26.27% |
| BP241018P00032000 | 2024-10-11 3:58PM EDT | 32.00 | 0.34 | 0.34 | 0.37 | -0.03 | -8.11% | 1,351 | 3,430 | 25.78% |
| BP241018P00032500 | 2024-10-11 3:58PM EDT | 32.50 | 0.64 | 0.59 | 0.65 | +0.05 | +8.47% | 42 | 1,161 | 25.78% |
| BP241018P00033000 | 2024-10-11 3:50PM EDT | 33.00 | 1.11 | 0.97 | 1.06 | +0.16 | +16.84% | 13 | 2,584 | 29.49% |
| BP241018P00033500 | 2024-10-11 1:35PM EDT | 33.50 | 1.38 | 1.40 | 1.47 | -0.05 | -3.50% | 11 | 332 | 29.30% |
| BP241018P00034000 | 2024-10-10 3:18PM EDT | 34.00 | 1.78 | 1.85 | 1.94 | 0.00 | - | 11 | 951 | 32.03% |
| BP241018P00034500 | 2024-09-24 9:54AM EDT | 34.50 | 1.58 | 2.31 | 2.48 | 0.00 | - | - | 1 | 43.95% |
| BP241018P00035000 | 2024-10-09 2:48PM EDT | 35.00 | 2.89 | 2.82 | 2.92 | 0.00 | - | 2 | 352 | 39.06% |
| BP241018P00036000 | 2024-10-07 9:31AM EDT | 36.00 | 3.07 | 3.80 | 3.95 | 0.00 | - | 2 | 3 | 56.64% |
| BP241018P00036500 | 2024-10-07 9:43AM EDT | 36.50 | 3.35 | 4.30 | 4.45 | 0.00 | - | 1 | 1 | 61.72% |
| BP241018P00037000 | 2024-10-03 1:05PM EDT | 37.00 | 4.60 | 4.75 | 5.00 | 0.00 | - | 1 | 23 | 76.17% |
| BP241018P00038000 | 2024-08-30 12:16PM EDT | 38.00 | 4.23 | 5.55 | 6.70 | 0.00 | - | 1 | 1 | 104.69% |
| BP241018P00039000 | 2024-09-11 10:47AM EDT | 39.00 | 8.00 | 6.75 | 7.00 | 0.00 | - | 12 | 0 | 96.88% |
| BP241018P00040000 | 2024-10-09 1:31PM EDT | 40.00 | 8.05 | 7.80 | 8.00 | 0.00 | - | 1 | 5 | 71.88% |
| BP241018P00041000 | 2024-07-12 9:35AM EDT | 41.00 | 6.00 | 6.55 | 9.35 | 0.00 | - | 141 | 441 | 164.06% |
| BP241018P00042000 | 2024-07-12 11:58AM EDT | 42.00 | 7.00 | 7.80 | 8.90 | 0.00 | - | 254 | 1,447 | 0.00% |
| BP241018P00043000 | 2024-09-04 3:06PM EDT | 43.00 | 10.50 | 9.65 | 11.25 | 0.00 | - | 25 | 0 | 173.05% |
| BP241018P00044000 | 2024-09-19 10:00AM EDT | 44.00 | 10.95 | 11.80 | 12.00 | 0.00 | - | 4 | 1 | 98.44% |
| BP241018P00045000 | 2024-05-31 9:45AM EDT | 45.00 | 7.70 | 8.00 | 10.15 | 0.00 | - | 1 | 1 | 0.00% |
| BP241018P00046000 | 2024-07-12 12:10PM EDT | 46.00 | 11.00 | 12.55 | 13.85 | 0.00 | - | 254 | 257 | 0.00% |
| BP241018P00047000 | 2024-09-06 10:54AM EDT | 47.00 | 15.00 | 13.65 | 15.10 | 0.00 | - | 12 | 0 | 185.16% |
| BP241018P00050000 | 2024-05-02 9:37AM EDT | 50.00 | 11.75 | 11.30 | 13.45 | 0.00 | - | - | 0 | 0.00% |
