認購期權範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP231215C00025000 | 2023-10-20 9:53AM EST | 25.00 | 15.02 | 10.65 | 10.80 | 0.00 | - | 1 | 1 | 217.19% |
| BP231215C00028000 | 2023-11-24 9:32AM EST | 28.00 | 8.20 | 7.20 | 7.50 | 0.00 | - | 51 | 30 | 97.66% |
| BP231215C00030000 | 2023-11-27 10:49AM EST | 30.00 | 6.15 | 5.20 | 5.55 | 0.00 | - | 5 | 12 | 78.91% |
| BP231215C00030500 | 2023-12-01 1:06PM EST | 30.50 | 5.95 | 4.70 | 5.00 | 0.00 | - | 2 | 2 | 66.41% |
| BP231215C00031000 | 2023-12-01 2:38PM EST | 31.00 | 5.27 | 4.15 | 4.50 | 0.00 | - | 1 | 0 | 53.13% |
| BP231215C00032000 | 2023-11-30 11:38AM EST | 32.00 | 4.30 | 3.20 | 3.50 | 0.00 | - | - | 200 | 68.95% |
| BP231215C00032500 | 2023-11-24 9:32AM EST | 32.50 | 3.75 | 2.67 | 3.10 | 0.00 | - | 1 | 1 | 70.51% |
| BP231215C00033000 | 2023-12-01 9:51AM EST | 33.00 | 3.30 | 2.26 | 2.57 | 0.00 | - | 1 | 230 | 59.57% |
| BP231215C00033500 | 2023-12-08 1:05PM EST | 33.50 | 1.82 | 1.84 | 1.95 | +0.52 | +40.00% | 31 | 36 | 40.82% |
| BP231215C00034000 | 2023-12-08 3:35PM EST | 34.00 | 1.40 | 1.38 | 1.50 | +0.46 | +48.94% | 5 | 2,084 | 36.91% |
| BP231215C00034500 | 2023-12-08 11:47AM EST | 34.50 | 0.85 | 0.95 | 1.02 | +0.25 | +41.67% | 18 | 871 | 29.49% |
| BP231215C00035000 | 2023-12-08 3:55PM EST | 35.00 | 0.60 | 0.60 | 0.63 | +0.24 | +66.67% | 2,179 | 4,137 | 25.88% |
| BP231215C00035500 | 2023-12-08 2:40PM EST | 35.50 | 0.31 | 0.33 | 0.36 | +0.12 | +63.16% | 127 | 540 | 25.00% |
| BP231215C00036000 | 2023-12-08 3:57PM EST | 36.00 | 0.16 | 0.16 | 0.18 | +0.05 | +45.45% | 281 | 4,978 | 24.41% |
| BP231215C00036500 | 2023-12-08 2:09PM EST | 36.50 | 0.07 | 0.06 | 0.10 | 0.00 | - | 91 | 1,225 | 26.07% |
| BP231215C00037000 | 2023-12-08 3:13PM EST | 37.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 246 | 7,389 | 26.95% |
| BP231215C00037500 | 2023-12-08 2:02PM EST | 37.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 71 | 384 | 30.86% |
| BP231215C00038000 | 2023-12-08 3:32PM EST | 38.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 72 | 1,689 | 31.64% |
| BP231215C00038500 | 2023-12-07 9:43AM EST | 38.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 43 | 44.73% |
| BP231215C00039000 | 2023-12-08 10:17AM EST | 39.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 6,970 | 35.94% |
| BP231215C00039500 | 2023-11-24 12:25PM EST | 39.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 64.65% |
| BP231215C00040000 | 2023-12-07 11:07AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12,389 | 43.75% |
| BP231215C00041000 | 2023-12-04 2:27PM EST | 41.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 7,682 | 57.03% |
| BP231215C00042000 | 2023-12-07 12:59PM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 2,773 | 53.13% |
| BP231215C00043000 | 2023-12-07 11:15AM EST | 43.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 6,349 | 71.88% |
| BP231215C00044000 | 2023-11-22 3:57PM EST | 44.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 716 | 103.52% |
| BP231215C00045000 | 2023-11-24 9:30AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 783 | 71.88% |
| BP231215C00046000 | 2023-10-31 10:43AM EST | 46.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 2,733 | 107.81% |
| BP231215C00047000 | 2023-11-08 2:28PM EST | 47.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 1,035 | 126.95% |
| BP231215C00048000 | 2023-10-23 2:57PM EST | 48.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 176.76% |
| BP231215C00049000 | 2023-10-23 2:57PM EST | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BP231215C00050000 | 2023-10-24 9:45AM EST | 50.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 372 | 193.16% |
認沽盤範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP231215P00025000 | 2023-11-17 10:45AM EST | 25.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 157.03% |
| BP231215P00029000 | 2023-11-17 11:38AM EST | 29.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 62.50% |
| BP231215P00030000 | 2023-12-08 12:45PM EST | 30.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 25 | 51.56% |
| BP231215P00031000 | 2023-12-08 3:22PM EST | 31.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 274 | 87 | 51.56% |
| BP231215P00031500 | 2023-11-27 11:55AM EST | 31.50 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 65.82% |
| BP231215P00032000 | 2023-12-08 3:34PM EST | 32.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 14 | 315 | 40.63% |
| BP231215P00032500 | 2023-12-08 11:22AM EST | 32.50 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 28 | 61 | 40.23% |
| BP231215P00033000 | 2023-12-08 3:27PM EST | 33.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 12 | 229 | 32.03% |
| BP231215P00033500 | 2023-12-08 3:32PM EST | 33.50 | 0.04 | 0.03 | 0.05 | -0.12 | -75.00% | 12 | 232 | 29.69% |
| BP231215P00034000 | 2023-12-08 3:38PM EST | 34.00 | 0.08 | 0.06 | 0.09 | -0.18 | -69.23% | 92 | 4,880 | 27.54% |
| BP231215P00034500 | 2023-12-08 3:59PM EST | 34.50 | 0.14 | 0.13 | 0.16 | -0.28 | -66.67% | 109 | 269 | 25.29% |
| BP231215P00035000 | 2023-12-08 3:52PM EST | 35.00 | 0.28 | 0.26 | 0.30 | -0.40 | -58.82% | 1,334 | 3,884 | 24.12% |
| BP231215P00035500 | 2023-12-08 3:47PM EST | 35.50 | 0.50 | 0.49 | 0.52 | -0.57 | -53.27% | 129 | 462 | 22.75% |
| BP231215P00036000 | 2023-12-08 3:32PM EST | 36.00 | 0.85 | 0.82 | 0.87 | -0.56 | -39.72% | 5 | 1,100 | 23.73% |
| BP231215P00036500 | 2023-12-08 9:57AM EST | 36.50 | 1.31 | 1.18 | 1.29 | -0.39 | -22.94% | 345 | 760 | 25.20% |
| BP231215P00037000 | 2023-12-08 12:30PM EST | 37.00 | 1.84 | 1.67 | 1.75 | -0.22 | -10.68% | 1 | 1,221 | 26.95% |
| BP231215P00037500 | 2023-12-01 3:14PM EST | 37.50 | 1.48 | 2.17 | 2.23 | 0.00 | - | 6 | 23 | 28.91% |
| BP231215P00038000 | 2023-12-05 1:13PM EST | 38.00 | 2.52 | 2.53 | 2.86 | 0.00 | - | 3 | 653 | 51.37% |
| BP231215P00038500 | 2023-12-05 10:03AM EST | 38.50 | 2.83 | 3.00 | 3.35 | 0.00 | - | 5 | 14 | 56.45% |
| BP231215P00039000 | 2023-12-08 10:53AM EST | 39.00 | 3.65 | 3.55 | 3.85 | -0.55 | -13.10% | 2 | 355 | 62.31% |
| BP231215P00040000 | 2023-11-21 3:51PM EST | 40.00 | 4.25 | 4.55 | 4.85 | 0.00 | - | 40 | 0 | 73.24% |
| BP231215P00041000 | 2023-11-06 2:10PM EST | 41.00 | 5.05 | 6.05 | 6.20 | 0.00 | - | 13 | 0 | 112.50% |
| BP231215P00042000 | 2023-11-06 3:38PM EST | 42.00 | 6.00 | 7.05 | 7.20 | 0.00 | - | 202 | 0 | 124.02% |
| BP231215P00043000 | 2023-11-06 12:57PM EST | 43.00 | 6.85 | 8.05 | 8.20 | 0.00 | - | 2 | 0 | 134.96% |
| BP231215P00044000 | 2023-11-03 1:25PM EST | 44.00 | 8.25 | 7.80 | 8.25 | 0.00 | - | 195 | 0 | 0.00% |
| BP231215P00045000 | 2023-11-03 9:22AM EST | 45.00 | 9.25 | 8.55 | 9.15 | 0.00 | - | 36 | 0 | 0.00% |
| BP231215P00046000 | 2023-11-15 2:25PM EST | 46.00 | 10.25 | 10.60 | 10.90 | 0.00 | - | 75 | 0 | 104.69% |
| BP231215P00047000 | 2023-12-08 10:00AM EST | 47.00 | 11.75 | 11.55 | 11.90 | +0.90 | +8.29% | 1 | 0 | 101.56% |
| BP231215P00049000 | 2023-11-30 10:33AM EST | 49.00 | 12.35 | 13.55 | 13.90 | 0.00 | - | 144 | 0 | 113.28% |
| BP231215P00050000 | 2023-11-07 12:05PM EST | 50.00 | 15.00 | 15.25 | 15.35 | 0.00 | - | 1 | 0 | 218.36% |
| BP231215P00051000 | 2023-12-01 10:00AM EST | 51.00 | 14.75 | 15.55 | 15.85 | 0.00 | - | 1 | 0 | 50.00% |
