認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00030000 | 2024-04-26 1:49PM EDT | 30.00 | 9.55 | 6.85 | 10.90 | 0.00 | - | 1 | 10 | 93.16% |
| BP240510C00035000 | 2024-04-22 2:04PM EDT | 35.00 | 4.19 | 3.70 | 3.95 | 0.00 | - | 1 | 2 | 51.76% |
| BP240510C00036000 | 2024-04-30 9:30AM EDT | 36.00 | 3.61 | 2.81 | 3.75 | -0.44 | -10.86% | 1 | 26 | 61.13% |
| BP240510C00036500 | 2024-04-22 3:35PM EDT | 36.50 | 2.68 | 2.46 | 2.70 | 0.00 | - | - | 2 | 50.39% |
| BP240510C00037000 | 2024-04-29 12:20PM EDT | 37.00 | 2.75 | 2.04 | 2.30 | 0.00 | - | 1 | 27 | 48.63% |
| BP240510C00037500 | 2024-04-23 2:54PM EDT | 37.50 | 2.23 | 1.46 | 1.92 | 0.00 | - | - | 1 | 46.78% |
| BP240510C00038000 | 2024-04-30 2:59PM EDT | 38.00 | 1.44 | 1.33 | 1.37 | -0.36 | -20.00% | 10 | 107 | 36.91% |
| BP240510C00038500 | 2024-04-30 1:00PM EDT | 38.50 | 1.06 | 1.02 | 1.07 | -0.46 | -30.26% | 520 | 13 | 36.43% |
| BP240510C00039000 | 2024-04-30 2:35PM EDT | 39.00 | 0.91 | 0.78 | 0.81 | -0.27 | -22.88% | 1,201 | 477 | 35.84% |
| BP240510C00039500 | 2024-04-30 3:52PM EDT | 39.50 | 0.58 | 0.56 | 0.60 | -0.26 | -30.95% | 1,250 | 2,418 | 35.55% |
| BP240510C00040000 | 2024-04-30 3:49PM EDT | 40.00 | 0.42 | 0.40 | 0.62 | -0.19 | -31.15% | 790 | 1,251 | 43.46% |
| BP240510C00040500 | 2024-04-30 12:39PM EDT | 40.50 | 0.31 | 0.28 | 0.30 | -0.15 | -32.61% | 2 | 231 | 35.06% |
| BP240510C00041000 | 2024-04-30 11:21AM EDT | 41.00 | 0.25 | 0.19 | 0.21 | -0.07 | -21.87% | 21 | 320 | 35.25% |
| BP240510C00041500 | 2024-04-30 3:27PM EDT | 41.50 | 0.14 | 0.12 | 0.15 | -0.09 | -39.13% | 4 | 20 | 35.94% |
| BP240510C00042000 | 2024-04-30 11:50AM EDT | 42.00 | 0.12 | 0.09 | 0.11 | -0.04 | -25.00% | 2 | 387 | 36.91% |
| BP240510C00042500 | 2024-04-29 1:56PM EDT | 42.50 | 0.11 | 0.06 | 0.09 | 0.00 | - | 9 | 11 | 38.87% |
| BP240510C00043000 | 2024-04-29 10:19AM EDT | 43.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 7 | 40.23% |
| BP240510C00043500 | 2024-04-29 3:13PM EDT | 43.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 12 | 13 | 42.19% |
| BP240510C00044000 | 2024-04-30 3:45PM EDT | 44.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 3 | 69 | 43.95% |
| BP240510C00046000 | 2024-04-29 9:42AM EDT | 46.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 190 | 50.00% |
| BP240510C00047000 | 2024-04-29 9:41AM EDT | 47.00 | 0.03 | 0.01 | 1.00 | 0.00 | - | 200 | 135 | 105.27% |
| BP240510C00050000 | 2024-04-30 12:39PM EDT | 50.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 51 | 1 | 71.88% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00031000 | 2024-04-16 9:52AM EDT | 31.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | - | 0 | 66.41% |
| BP240510P00032000 | 2024-04-24 11:53AM EDT | 32.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 180 | 175 | 57.03% |
| BP240510P00032500 | 2024-04-24 11:52AM EDT | 32.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | - | 20 | 52.73% |
| BP240510P00033000 | 2024-04-30 10:48AM EDT | 33.00 | 0.03 | 0.02 | 0.07 | +0.01 | +50.00% | 20 | 188 | 53.91% |
| BP240510P00033500 | 2024-04-30 1:10PM EDT | 33.50 | 0.04 | 0.03 | 0.21 | +0.01 | +33.33% | 271 | 84 | 60.94% |
| BP240510P00034000 | 2024-04-30 10:42AM EDT | 34.00 | 0.05 | 0.03 | 0.25 | +0.02 | +66.67% | 90 | 259 | 58.20% |
| BP240510P00035000 | 2024-04-30 10:44AM EDT | 35.00 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 200 | 298 | 41.99% |
| BP240510P00036000 | 2024-04-30 3:18PM EDT | 36.00 | 0.12 | 0.11 | 0.14 | +0.03 | +33.33% | 7 | 2,203 | 38.18% |
| BP240510P00036500 | 2024-04-30 12:34PM EDT | 36.50 | 0.15 | 0.16 | 0.19 | +0.03 | +25.00% | 1 | 1 | 36.52% |
| BP240510P00037000 | 2024-04-30 3:52PM EDT | 37.00 | 0.25 | 0.24 | 0.27 | +0.08 | +47.06% | 43 | 196 | 35.55% |
| BP240510P00037500 | 2024-04-30 3:14PM EDT | 37.50 | 0.32 | 0.35 | 0.38 | +0.08 | +33.33% | 134 | 430 | 34.67% |
| BP240510P00038000 | 2024-04-30 3:52PM EDT | 38.00 | 0.52 | 0.50 | 0.54 | +0.17 | +48.57% | 39 | 1,155 | 34.38% |
| BP240510P00038500 | 2024-04-30 3:43PM EDT | 38.50 | 0.69 | 0.70 | 0.73 | +0.19 | +38.00% | 29 | 565 | 33.64% |
| BP240510P00039000 | 2024-04-30 1:19PM EDT | 39.00 | 0.90 | 0.95 | 0.98 | +0.25 | +38.46% | 40 | 103 | 33.50% |
| BP240510P00039500 | 2024-04-30 3:30PM EDT | 39.50 | 1.21 | 1.23 | 1.27 | +0.37 | +44.05% | 162 | 118 | 33.11% |
| BP240510P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 1.34 | 1.36 | 1.62 | +0.20 | +17.54% | 1 | 110 | 33.50% |
| BP240510P00040500 | 2024-04-29 1:31PM EDT | 40.50 | 1.43 | 1.15 | 2.14 | 0.00 | - | 27 | 63 | 40.43% |
| BP240510P00041000 | 2024-04-29 11:40AM EDT | 41.00 | 1.86 | 2.16 | 2.45 | 0.00 | - | 5 | 58 | 35.84% |
