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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117C00015000 | 2024-08-08 3:43PM EDT | 15.00 | 18.55 | 15.60 | 18.95 | 0.00 | - | 2 | 0 | 117.29% |
| BP250117C00018000 | 2024-06-12 9:33AM EDT | 18.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP250117C00020000 | 2024-08-12 10:13AM EDT | 20.00 | 13.87 | 11.20 | 11.30 | 0.00 | - | 20 | 39 | 44.34% |
| BP250117C00023000 | 2024-08-12 10:25AM EDT | 23.00 | 10.93 | 8.25 | 8.40 | 0.00 | - | 3 | 5 | 37.01% |
| BP250117C00025000 | 2024-09-10 2:24PM EDT | 25.00 | 6.35 | 6.45 | 6.60 | 0.00 | - | 3 | 167 | 34.86% |
| BP250117C00028000 | 2024-09-03 11:40AM EDT | 28.00 | 5.30 | 3.90 | 4.00 | 0.00 | - | 1 | 276 | 28.98% |
| BP250117C00030000 | 2024-09-10 2:44PM EDT | 30.00 | 2.41 | 2.50 | 2.54 | 0.00 | - | 88 | 1,796 | 26.15% |
| BP250117C00031000 | 2024-09-10 3:44PM EDT | 31.00 | 1.93 | 1.92 | 1.95 | 0.00 | - | 23 | 360 | 25.27% |
| BP250117C00032000 | 2024-09-11 9:34AM EDT | 32.00 | 1.53 | 1.43 | 1.48 | +0.11 | +7.75% | 1 | 1,647 | 24.90% |
| BP250117C00033000 | 2024-09-11 10:24AM EDT | 33.00 | 1.05 | 1.05 | 1.08 | +0.04 | +3.96% | 100 | 200 | 24.34% |
| BP250117C00034000 | 2024-09-11 10:03AM EDT | 34.00 | 0.77 | 0.75 | 0.78 | +0.04 | +5.48% | 245 | 865 | 24.12% |
| BP250117C00035000 | 2024-09-10 3:42PM EDT | 35.00 | 0.53 | 0.52 | 0.55 | +0.01 | +1.92% | 2 | 4,595 | 23.93% |
| BP250117C00036000 | 2024-09-11 11:34AM EDT | 36.00 | 0.36 | 0.36 | 0.38 | +0.06 | +20.00% | 41 | 1,541 | 23.78% |
| BP250117C00037000 | 2024-09-11 10:17AM EDT | 37.00 | 0.26 | 0.25 | 0.28 | +0.02 | +8.33% | 123 | 30,093 | 24.22% |
| BP250117C00038000 | 2024-09-10 3:43PM EDT | 38.00 | 0.18 | 0.17 | 0.20 | 0.00 | - | 71 | 1,994 | 24.46% |
| BP250117C00039000 | 2024-09-10 1:43PM EDT | 39.00 | 0.11 | 0.12 | 0.15 | 0.00 | - | 48 | 1,083 | 25.00% |
| BP250117C00040000 | 2024-09-11 11:49AM EDT | 40.00 | 0.12 | 0.09 | 0.11 | +0.02 | +20.00% | 14 | 16,547 | 25.39% |
| BP250117C00041000 | 2024-09-06 3:01PM EDT | 41.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 382 | 26.86% |
| BP250117C00042000 | 2024-09-10 2:04PM EDT | 42.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 54 | 3,650 | 28.13% |
| BP250117C00043000 | 2024-09-04 1:35PM EDT | 43.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 2 | 151 | 29.30% |
| BP250117C00044000 | 2024-08-30 11:29AM EDT | 44.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 19 | 162 | 30.27% |
| BP250117C00045000 | 2024-09-11 9:36AM EDT | 45.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 9 | 6,129 | 30.08% |
| BP250117C00046000 | 2024-08-15 3:02PM EDT | 46.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 25 | 224 | 32.52% |
| BP250117C00047000 | 2024-09-06 9:38AM EDT | 47.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 3,599 | 33.01% |
| BP250117C00050000 | 2024-09-05 3:42PM EDT | 50.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 25 | 4,230 | 35.94% |
| BP250117C00055000 | 2024-08-29 10:56AM EDT | 55.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 1,238 | 40.23% |
| BP250117C00060000 | 2024-08-20 10:27AM EDT | 60.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 27 | 5,505 | 45.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117P00015000 | 2024-07-23 10:26AM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 240 | 1,460 | 52.34% |
| BP250117P00018000 | 2024-08-30 1:58PM EDT | 18.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 2 | 327 | 49.22% |
| BP250117P00020000 | 2024-08-20 10:06AM EDT | 20.00 | 0.02 | 0.07 | 0.10 | 0.00 | - | 1 | 1,814 | 42.58% |
| BP250117P00023000 | 2024-09-11 10:49AM EDT | 23.00 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 400 | 1,853 | 34.67% |
| BP250117P00025000 | 2024-09-11 10:51AM EDT | 25.00 | 0.30 | 0.28 | 0.30 | +0.08 | +36.36% | 400 | 2,938 | 31.35% |
| BP250117P00028000 | 2024-09-11 9:51AM EDT | 28.00 | 0.68 | 0.70 | 0.74 | -0.02 | -2.86% | 6 | 1,463 | 27.49% |
| BP250117P00030000 | 2024-09-11 11:56AM EDT | 30.00 | 1.31 | 1.30 | 1.33 | +0.01 | +0.77% | 409 | 22,898 | 25.66% |
| BP250117P00031000 | 2024-09-11 9:57AM EDT | 31.00 | 1.65 | 1.72 | 1.76 | -0.22 | -11.76% | 200 | 1,689 | 25.07% |
| BP250117P00032000 | 2024-09-11 11:18AM EDT | 32.00 | 2.25 | 2.24 | 2.27 | -0.09 | -3.85% | 17 | 4,436 | 24.44% |
| BP250117P00033000 | 2024-09-10 2:40PM EDT | 33.00 | 2.98 | 2.85 | 2.90 | 0.00 | - | 3 | 5,114 | 24.29% |
| BP250117P00034000 | 2024-09-10 11:21AM EDT | 34.00 | 3.52 | 3.55 | 3.65 | 0.00 | - | 1 | 1,371 | 24.83% |
| BP250117P00035000 | 2024-09-10 3:47PM EDT | 35.00 | 4.16 | 4.35 | 4.45 | -0.24 | -5.45% | 1 | 16,566 | 25.24% |
| BP250117P00036000 | 2024-09-10 12:39PM EDT | 36.00 | 5.40 | 5.20 | 5.30 | 0.00 | - | 13 | 354 | 25.73% |
| BP250117P00037000 | 2024-08-26 3:07PM EDT | 37.00 | 3.33 | 6.10 | 6.25 | 0.00 | - | 8 | 6,573 | 27.59% |
| BP250117P00038000 | 2024-08-27 3:48PM EDT | 38.00 | 4.07 | 7.05 | 7.15 | 0.00 | - | 20 | 440 | 27.98% |
| BP250117P00039000 | 2024-08-05 3:18PM EDT | 39.00 | 6.55 | 6.65 | 6.90 | 0.00 | - | 10 | 274 | 0.00% |
| BP250117P00040000 | 2024-09-04 9:51AM EDT | 40.00 | 7.37 | 8.95 | 9.15 | 0.00 | - | 14 | 1,493 | 32.76% |
| BP250117P00041000 | 2024-09-06 10:19AM EDT | 41.00 | 8.90 | 9.95 | 10.05 | 0.00 | - | 20 | 109 | 31.93% |
| BP250117P00042000 | 2024-09-05 3:53PM EDT | 42.00 | 9.70 | 10.90 | 11.15 | 0.00 | - | 9 | 702 | 37.16% |
| BP250117P00043000 | 2024-08-27 2:40PM EDT | 43.00 | 8.75 | 11.95 | 12.05 | 0.00 | - | 2 | 3 | 35.94% |
| BP250117P00044000 | 2024-09-06 9:57AM EDT | 44.00 | 11.75 | 12.95 | 13.00 | 0.00 | - | 11 | 14 | 35.89% |
| BP250117P00045000 | 2024-09-03 3:25PM EDT | 45.00 | 12.20 | 13.90 | 14.00 | 0.00 | - | 4 | 11 | 37.70% |
| BP250117P00046000 | 2024-09-05 10:40AM EDT | 46.00 | 13.40 | 14.90 | 15.00 | 0.00 | - | 1 | 3 | 39.36% |
| BP250117P00047000 | 2024-07-15 1:33PM EDT | 47.00 | 12.30 | 13.15 | 13.45 | 0.00 | - | 1 | 1 | 0.00% |
| BP250117P00050000 | 2024-07-11 3:53PM EDT | 50.00 | 15.15 | 16.65 | 16.85 | 0.00 | - | 3 | 14 | 0.00% |
| BP250117P00055000 | 2024-09-06 11:07AM EDT | 55.00 | 22.95 | 23.80 | 23.95 | 0.00 | - | 12 | 0 | 49.71% |
| BP250117P00060000 | 2024-07-08 10:19AM EDT | 60.00 | 23.45 | 26.95 | 27.20 | 0.00 | - | 6 | 14 | 0.00% |
