認購期權範圍2023年1月27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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230127C00023000 | 2023-01-10 12:49PM EST | 23.00 | 11.75 | 13.20 | 13.45 | 0.00 | - | - | 5 | 381.25% |
| BP230127C00024000 | 2023-01-17 10:00AM EST | 24.00 | 11.80 | 12.30 | 12.45 | 0.00 | - | 3 | 13 | 346.88% |
| BP230127C00025000 | 2023-01-23 12:58PM EST | 25.00 | 10.65 | 11.30 | 11.45 | 0.00 | - | 2 | 20 | 318.75% |
| BP230127C00026000 | 2023-01-17 10:08AM EST | 26.00 | 9.80 | 10.35 | 10.45 | 0.00 | - | 2 | 5 | 287.50% |
| BP230127C00027000 | 2023-01-09 10:09AM EST | 27.00 | 8.25 | 9.35 | 9.45 | 0.00 | - | 8 | 19 | 259.38% |
| BP230127C00028000 | 2023-01-18 1:53PM EST | 28.00 | 7.65 | 8.30 | 8.45 | 0.00 | - | 1 | 10 | 231.25% |
| BP230127C00029000 | 2023-01-18 10:55AM EST | 29.00 | 7.15 | 7.20 | 7.45 | 0.00 | - | - | 34 | 203.13% |
| BP230127C00029500 | 2023-01-18 10:55AM EST | 29.50 | 6.65 | 6.50 | 7.25 | 0.00 | - | - | 10 | 335.16% |
| BP230127C00030000 | 2023-01-19 2:30PM EST | 30.00 | 5.70 | 6.35 | 6.55 | 0.00 | - | 9 | 40 | 178.13% |
| BP230127C00031000 | 2023-01-26 9:31AM EST | 31.00 | 4.70 | 5.30 | 5.45 | 0.00 | - | 9 | 69 | 150.00% |
| BP230127C00032000 | 2023-01-26 9:41AM EST | 32.00 | 3.80 | 4.30 | 4.45 | 0.00 | - | 2 | 70 | 125.00% |
| BP230127C00032500 | 2023-01-24 10:57AM EST | 32.50 | 2.80 | 3.80 | 3.95 | 0.00 | - | 7 | 32 | 112.50% |
| BP230127C00033000 | 2023-01-26 3:05PM EST | 33.00 | 3.35 | 3.30 | 3.45 | 0.00 | - | 48 | 81 | 99.22% |
| BP230127C00033500 | 2023-01-26 3:30PM EST | 33.50 | 2.80 | 2.84 | 2.94 | 0.00 | - | 13 | 8 | 78.13% |
| BP230127C00034000 | 2023-01-26 3:19PM EST | 34.00 | 2.35 | 2.35 | 2.44 | 0.00 | - | 107 | 82 | 65.63% |
| BP230127C00034500 | 2023-01-26 3:48PM EST | 34.50 | 1.76 | 1.84 | 1.95 | 0.00 | - | 123 | 174 | 60.94% |
| BP230127C00035000 | 2023-01-27 9:34AM EST | 35.00 | 1.37 | 1.32 | 1.45 | +0.07 | +5.38% | 1 | 1,982 | 47.66% |
| BP230127C00035500 | 2023-01-27 9:38AM EST | 35.50 | 0.88 | 0.85 | 0.94 | +0.07 | +8.64% | 4 | 3,586 | 28.91% |
| BP230127C00036000 | 2023-01-27 9:42AM EST | 36.00 | 0.42 | 0.38 | 0.46 | +0.03 | +7.69% | 37 | 2,944 | 21.49% |
| BP230127C00036500 | 2023-01-27 9:31AM EST | 36.50 | 0.09 | 0.08 | 0.13 | -0.01 | -10.00% | 2 | 1,113 | 21.49% |
| BP230127C00037000 | 2023-01-26 3:57PM EST | 37.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 254 | 3,382 | 28.13% |
| BP230127C00037500 | 2023-01-25 11:53AM EST | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 442 | 36.72% |
| BP230127C00038000 | 2023-01-26 3:26PM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 43.75% |
| BP230127C00038500 | 2023-01-20 3:50PM EST | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 296 | 348 | 53.13% |
| BP230127C00039000 | 2023-01-19 10:27AM EST | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 187 | 64.06% |
| BP230127C00039500 | 2023-01-18 2:31PM EST | 39.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 24 | 25 | 75.00% |
| BP230127C00040000 | 2023-01-23 10:04AM EST | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 368 | 96.88% |
| BP230127C00041000 | 2023-01-17 9:30AM EST | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 12 | 103.13% |
| BP230127C00042000 | 2023-01-11 10:29AM EST | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 31 | 50.00% |
| BP230127C00043000 | 2023-01-09 11:14AM EST | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 137.50% |
| BP230127C00046000 | 2023-01-17 10:51AM EST | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 184.38% |
認沽盤範圍2023年1月27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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230127P00023000 | 2023-01-04 1:48PM EST | 23.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 0 | 454.69% |
| BP230127P00024000 | 2022-12-16 2:53PM EST | 24.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 1 | 368.75% |
| BP230127P00025000 | 2023-01-10 11:14AM EST | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 38 | 53 | 268.75% |
| BP230127P00026000 | 2023-01-04 11:44AM EST | 26.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 23 | 275.00% |
| BP230127P00027000 | 2023-01-17 10:14AM EST | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 96 | 218.75% |
| BP230127P00028000 | 2023-01-12 11:38AM EST | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 228 | 193.75% |
| BP230127P00029000 | 2023-01-19 10:30AM EST | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 536 | 168.75% |
| BP230127P00029500 | 2023-01-10 11:59AM EST | 29.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 20 | 175.00% |
| BP230127P00030000 | 2023-01-19 11:12AM EST | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 4,660 | 150.00% |
| BP230127P00030500 | 2023-01-20 10:17AM EST | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 71 | 137.50% |
| BP230127P00031000 | 2023-01-20 9:53AM EST | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 167 | 125.00% |
| BP230127P00031500 | 2023-01-24 10:35AM EST | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 20 | 112.50% |
| BP230127P00032000 | 2023-01-24 10:48AM EST | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 287 | 112.50% |
| BP230127P00032500 | 2023-01-26 9:30AM EST | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 125 | 372 | 100.00% |
| BP230127P00033000 | 2023-01-26 2:25PM EST | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 260 | 416 | 89.06% |
| BP230127P00033500 | 2023-01-25 9:49AM EST | 33.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 45 | 89 | 78.13% |
| BP230127P00034000 | 2023-01-26 3:05PM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 865 | 59.38% |
| BP230127P00034500 | 2023-01-26 1:34PM EST | 34.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1,062 | 1,442 | 57.81% |
| BP230127P00035000 | 2023-01-27 9:42AM EST | 35.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 4,066 | 50.00% |
| BP230127P00035500 | 2023-01-27 9:40AM EST | 35.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 30 | 5,014 | 33.59% |
| BP230127P00036000 | 2023-01-27 9:39AM EST | 36.00 | 0.03 | 0.03 | 0.06 | -0.06 | -66.67% | 16 | 8,235 | 27.34% |
| BP230127P00036500 | 2023-01-27 9:40AM EST | 36.50 | 0.20 | 0.20 | 0.26 | -0.10 | -33.33% | 25 | 1,222 | 29.30% |
| BP230127P00037000 | 2023-01-26 2:20PM EST | 37.00 | 0.76 | 0.58 | 0.70 | 0.00 | - | 30 | 21 | 44.53% |
| BP230127P00038000 | 2023-01-19 1:35PM EST | 38.00 | 2.51 | 1.56 | 1.65 | 0.00 | - | 11 | 13 | 55.47% |
| BP230127P00038500 | 2023-01-19 10:22AM EST | 38.50 | 3.10 | 2.05 | 2.27 | 0.00 | - | 4 | 4 | 85.94% |
| BP230127P00039000 | 2023-01-19 9:42AM EST | 39.00 | 3.65 | 2.57 | 2.67 | 0.00 | - | 2 | 0 | 86.72% |
| BP230127P00040000 | 2023-01-20 9:56AM EST | 40.00 | 4.65 | 3.40 | 3.85 | 0.00 | - | 1 | 0 | 113.28% |
