認購期權範圍2023年12月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP231201C00029000 | 2023-12-01 1:05PM EST | 29.00 | 7.39 | 6.85 | 7.20 | +1.24 | +20.16% | 5 | 5 | 220.31% |
| BP231201C00030000 | 2023-11-22 12:06PM EST | 30.00 | 4.95 | 5.75 | 6.15 | 0.00 | - | - | 32 | 253.13% |
| BP231201C00032500 | 2023-11-24 9:40AM EST | 32.50 | 3.55 | 3.30 | 3.65 | 0.00 | - | 1 | 7 | 164.06% |
| BP231201C00033000 | 2023-11-22 9:47AM EST | 33.00 | 1.72 | 2.82 | 3.50 | 0.00 | - | 2 | 2 | 148.44% |
| BP231201C00033500 | 2023-12-01 9:36AM EST | 33.50 | 2.66 | 2.34 | 2.66 | +0.14 | +5.56% | 1 | 1 | 76.56% |
| BP231201C00034000 | 2023-11-28 2:30PM EST | 34.00 | 1.99 | 1.86 | 2.19 | 0.00 | - | 16 | 76 | 75.00% |
| BP231201C00034500 | 2023-11-30 9:53AM EST | 34.50 | 1.60 | 1.31 | 1.64 | -0.58 | -26.61% | 10 | 1,024 | 88.28% |
| BP231201C00035000 | 2023-12-01 1:42PM EST | 35.00 | 1.22 | 0.85 | 1.16 | -0.12 | -8.96% | 55 | 669 | 71.88% |
| BP231201C00035500 | 2023-12-01 3:30PM EST | 35.50 | 0.60 | 0.45 | 0.53 | -0.20 | -25.00% | 114 | 745 | 27.74% |
| BP231201C00036000 | 2023-12-01 3:58PM EST | 36.00 | 0.02 | 0.00 | 0.04 | -0.37 | -94.87% | 432 | 1,622 | 6.64% |
| BP231201C00036500 | 2023-12-01 3:23PM EST | 36.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 2,291 | 4,237 | 17.97% |
| BP231201C00037000 | 2023-12-01 3:03PM EST | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 429 | 850 | 31.25% |
| BP231201C00037500 | 2023-12-01 11:30AM EST | 37.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 233 | 319 | 53.13% |
| BP231201C00038000 | 2023-11-30 12:25PM EST | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 908 | 53.13% |
| BP231201C00038500 | 2023-11-27 3:35PM EST | 38.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 220 | 265 | 71.88% |
| BP231201C00039000 | 2023-11-27 3:36PM EST | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 77 | 85.94% |
| BP231201C00040000 | 2023-11-28 2:35PM EST | 40.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 10 | 725 | 135.16% |
| BP231201C00041000 | 2023-11-29 3:48PM EST | 41.00 | 0.28 | 0.00 | 0.32 | 0.00 | - | 1 | 101 | 187.50% |
| BP231201C00042000 | 2023-11-01 12:30PM EST | 42.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 146 | 137.50% |
| BP231201C00043000 | 2023-11-30 9:38AM EST | 43.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 4 | 146 | 203.13% |
| BP231201C00044000 | 2023-10-31 2:28PM EST | 44.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 27 | 223.44% |
| BP231201C00045000 | 2023-10-31 10:43AM EST | 45.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 4 | 4 | 242.19% |
| BP231201C00047000 | 2023-10-16 10:17AM EST | 47.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 3 | 4 | 243.75% |
認沽盤範圍2023年12月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP231201P00029000 | 2023-11-22 12:16PM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 201 | 162.50% |
| BP231201P00030000 | 2023-11-24 11:48AM EST | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 185 | 245 | 159.38% |
| BP231201P00030500 | 2023-11-22 11:19AM EST | 30.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 30 | 31 | 153.13% |
| BP231201P00031000 | 2023-11-22 11:23AM EST | 31.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 34 | 134.38% |
| BP231201P00031500 | 2023-11-22 11:43AM EST | 31.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 62 | 128.13% |
| BP231201P00032000 | 2023-12-01 10:11AM EST | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 147 | 103.13% |
| BP231201P00032500 | 2023-11-22 1:04PM EST | 32.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 24 | 24 | 81.25% |
| BP231201P00033000 | 2023-11-22 9:30AM EST | 33.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 10 | 43 | 92.19% |
| BP231201P00033500 | 2023-11-29 2:31PM EST | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 411 | 464 | 62.50% |
| BP231201P00034000 | 2023-11-30 11:39AM EST | 34.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 397 | 86.72% |
| BP231201P00034500 | 2023-11-30 9:41AM EST | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 348 | 43.75% |
| BP231201P00035000 | 2023-11-30 2:29PM EST | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,138 | 31.25% |
| BP231201P00035500 | 2023-12-01 10:08AM EST | 35.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 704 | 17.19% |
| BP231201P00036000 | 2023-12-01 3:58PM EST | 36.00 | 0.03 | 0.01 | 0.04 | -0.08 | -72.73% | 300 | 1,824 | 3.91% |
| BP231201P00036500 | 2023-12-01 2:26PM EST | 36.50 | 0.29 | 0.47 | 0.53 | -0.06 | -17.14% | 63 | 156 | 17.97% |
| BP231201P00037000 | 2023-12-01 3:17PM EST | 37.00 | 0.91 | 0.86 | 1.11 | +0.03 | +3.41% | 56 | 62 | 54.69% |
| BP231201P00037500 | 2023-12-01 3:55PM EST | 37.50 | 1.54 | 1.41 | 1.61 | +0.42 | +37.50% | 17 | 19 | 70.70% |
| BP231201P00038000 | 2023-11-17 12:40PM EST | 38.00 | 2.34 | 1.79 | 2.20 | 0.00 | - | 16 | 9 | 107.03% |
| BP231201P00038500 | 2023-11-24 11:16AM EST | 38.50 | 2.46 | 2.37 | 2.65 | 0.00 | - | 3 | 0 | 110.94% |
| BP231201P00039000 | 2023-11-10 3:35PM EST | 39.00 | 3.89 | 2.88 | 3.35 | 0.00 | - | 8 | 0 | 115.23% |
| BP231201P00040000 | 2023-11-03 8:30AM EST | 40.00 | 4.15 | 3.55 | 4.15 | 0.00 | - | 100 | 0 | 152.34% |
| BP231201P00041000 | 2023-10-31 1:51PM EST | 41.00 | 5.00 | 4.50 | 4.85 | 0.00 | - | 1 | 0 | 0.00% |
| BP231201P00046000 | 2023-10-23 11:20AM EST | 46.00 | 7.55 | 11.05 | 11.15 | 0.00 | - | - | 0 | 516.41% |
