認購期權範圍2023年7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230721C00020000 | 2023-02-01 2:52PM EST | 20.00 | 16.55 | 15.20 | 15.35 | 0.00 | - | 1 | 88 | 50.88% |
| BP230721C00025000 | 2022-11-28 10:16AM EST | 25.00 | 10.55 | 10.00 | 10.10 | 0.00 | - | - | 1 | 23.44% |
| BP230721C00026000 | 2023-01-19 10:01AM EST | 26.00 | 9.90 | 9.40 | 9.50 | +0.25 | +2.59% | 2 | 3 | 36.77% |
| BP230721C00027000 | 2022-11-29 3:43PM EST | 27.00 | 9.37 | 8.40 | 8.55 | 0.00 | - | 1 | 2 | 34.38% |
| BP230721C00028000 | 2023-01-19 11:25AM EST | 28.00 | 7.77 | 7.55 | 7.70 | 0.00 | - | 13 | 207 | 33.81% |
| BP230721C00029000 | 2023-01-30 1:04PM EST | 29.00 | 7.83 | 6.75 | 6.85 | 0.00 | - | 7 | 12 | 32.72% |
| BP230721C00030000 | 2023-01-30 12:20PM EST | 30.00 | 7.12 | 5.90 | 6.00 | 0.00 | - | 56 | 20 | 31.20% |
| BP230721C00031000 | 2023-01-20 11:55AM EST | 31.00 | 5.41 | 5.15 | 5.25 | 0.00 | - | 9 | 27 | 30.64% |
| BP230721C00032000 | 2023-01-27 3:29PM EST | 32.00 | 5.36 | 4.40 | 4.50 | 0.00 | - | 1 | 273 | 29.52% |
| BP230721C00033000 | 2023-01-23 9:30AM EST | 33.00 | 4.15 | 3.75 | 3.80 | 0.00 | - | 2 | 67 | 28.49% |
| BP230721C00034000 | 2023-02-02 10:45AM EST | 34.00 | 3.25 | 3.10 | 3.20 | -0.49 | -13.10% | 2 | 612 | 28.00% |
| BP230721C00035000 | 2023-02-02 11:38AM EST | 35.00 | 2.57 | 2.58 | 2.63 | -0.60 | -18.93% | 17 | 849 | 27.22% |
| BP230721C00036000 | 2023-02-02 10:42AM EST | 36.00 | 2.20 | 2.10 | 2.14 | -0.66 | -23.08% | 7 | 939 | 26.69% |
| BP230721C00037000 | 2023-02-02 10:40AM EST | 37.00 | 1.79 | 1.66 | 1.71 | -0.41 | -18.64% | 6 | 1,229 | 26.12% |
| BP230721C00038000 | 2023-02-02 10:48AM EST | 38.00 | 1.38 | 1.31 | 1.34 | -0.41 | -22.91% | 41 | 1,109 | 25.59% |
| BP230721C00039000 | 2023-02-02 11:10AM EST | 39.00 | 1.07 | 1.00 | 1.04 | -0.41 | -27.70% | 20 | 1,022 | 25.20% |
| BP230721C00040000 | 2023-02-02 11:19AM EST | 40.00 | 0.80 | 0.76 | 0.79 | -0.25 | -23.81% | 82 | 1,667 | 24.78% |
| BP230721C00041000 | 2023-02-02 9:30AM EST | 41.00 | 0.73 | 0.57 | 0.60 | -0.11 | -13.10% | 370 | 1,274 | 24.56% |
| BP230721C00042000 | 2023-02-02 11:46AM EST | 42.00 | 0.43 | 0.42 | 0.45 | -0.28 | -39.44% | 2 | 2,269 | 24.37% |
| BP230721C00045000 | 2023-02-01 11:09AM EST | 45.00 | 0.28 | 0.16 | 0.19 | 0.00 | - | 14 | 3,281 | 24.27% |
| BP230721C00050000 | 2023-02-01 11:57AM EST | 50.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 584 | 27.54% |
認沽盤範圍2023年7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230721P00020000 | 2023-01-24 3:29PM EST | 20.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 180 | 3,568 | 46.68% |
| BP230721P00025000 | 2023-01-23 3:27PM EST | 25.00 | 0.22 | 0.22 | 0.24 | 0.00 | - | 142 | 129 | 34.72% |
| BP230721P00026000 | 2023-01-30 10:56AM EST | 26.00 | 0.29 | 0.29 | 0.30 | +0.04 | +16.00% | 1 | 282 | 33.30% |
| BP230721P00027000 | 2023-02-01 1:46PM EST | 27.00 | 0.33 | 0.36 | 0.39 | 0.00 | - | 15 | 602 | 32.32% |
| BP230721P00028000 | 2023-02-01 1:41PM EST | 28.00 | 0.42 | 0.48 | 0.49 | 0.00 | - | 39 | 435 | 31.08% |
| BP230721P00029000 | 2023-02-01 9:57AM EST | 29.00 | 0.49 | 0.61 | 0.63 | 0.00 | - | 16 | 1,490 | 30.18% |
| BP230721P00030000 | 2023-01-31 1:01PM EST | 30.00 | 0.67 | 0.77 | 0.80 | 0.00 | - | 3 | 432 | 29.25% |
| BP230721P00031000 | 2023-02-02 10:43AM EST | 31.00 | 0.98 | 0.99 | 1.01 | +0.20 | +25.64% | 2 | 925 | 28.37% |
| BP230721P00032000 | 2023-02-02 10:44AM EST | 32.00 | 1.24 | 1.24 | 1.27 | +0.11 | +9.73% | 2 | 669 | 27.59% |
| BP230721P00033000 | 2023-02-02 11:32AM EST | 33.00 | 1.58 | 1.56 | 1.59 | +0.23 | +17.04% | 9 | 1,222 | 26.93% |
| BP230721P00034000 | 2023-02-02 10:40AM EST | 34.00 | 1.88 | 1.93 | 1.97 | +0.20 | +11.90% | 3 | 2,366 | 26.29% |
| BP230721P00035000 | 2023-02-02 10:37AM EST | 35.00 | 2.26 | 2.36 | 2.41 | +0.23 | +11.33% | 10 | 2,944 | 25.68% |
| BP230721P00036000 | 2023-02-02 9:42AM EST | 36.00 | 2.54 | 2.86 | 2.92 | +0.29 | +12.89% | 3 | 615 | 25.12% |
| BP230721P00037000 | 2023-02-02 9:44AM EST | 37.00 | 3.00 | 3.45 | 3.50 | +0.07 | +2.39% | 3 | 1,200 | 24.65% |
| BP230721P00038000 | 2023-02-01 3:13PM EST | 38.00 | 3.30 | 4.10 | 4.15 | 0.00 | - | 2 | 713 | 24.24% |
| BP230721P00039000 | 2023-01-31 1:37PM EST | 39.00 | 4.20 | 4.80 | 4.85 | 0.00 | - | 285 | 298 | 23.76% |
| BP230721P00040000 | 2023-02-01 11:32AM EST | 40.00 | 4.80 | 5.55 | 5.60 | 0.00 | - | 5 | 724 | 23.17% |
| BP230721P00041000 | 2023-01-31 12:19PM EST | 41.00 | 5.75 | 6.35 | 6.45 | 0.00 | - | 15 | 35 | 23.37% |
| BP230721P00042000 | 2023-01-09 9:50AM EST | 42.00 | 7.60 | 7.20 | 7.35 | 0.00 | - | 5 | 10 | 23.88% |
| BP230721P00045000 | 2023-01-10 2:18PM EST | 45.00 | 10.40 | 10.00 | 10.10 | 0.00 | - | 3 | 12 | 23.73% |
| BP230721P00050000 | 2022-12-05 1:35PM EST | 50.00 | 14.95 | 16.25 | 16.40 | 0.00 | - | - | 89 | 54.44% |
