認購期權範圍2024年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00040000 | 2023-05-22 11:18AM EDT | 40.00 | 44.37 | 49.00 | 50.20 | 0.00 | - | 2 | 4 | 0.00% |
| BX240621C00045000 | 2023-07-11 12:25PM EDT | 45.00 | 53.00 | 55.35 | 56.45 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621C00050000 | 2024-04-25 3:43PM EDT | 50.00 | 73.60 | 72.50 | 75.60 | 0.00 | - | 6 | 3 | 381.88% |
| BX240621C00055000 | 2024-02-01 3:13PM EDT | 55.00 | 69.10 | 72.70 | 74.45 | 0.00 | - | 10 | 0 | 430.23% |
| BX240621C00060000 | 2024-05-03 3:13PM EDT | 60.00 | 58.70 | 55.10 | 58.90 | 0.00 | - | 11 | 61 | 141.80% |
| BX240621C00065000 | 2023-11-17 11:41AM EDT | 65.00 | 39.95 | 64.15 | 65.75 | 0.00 | - | 10 | 123 | 378.71% |
| BX240621C00070000 | 2024-04-01 12:37PM EDT | 70.00 | 61.55 | 48.85 | 52.80 | 0.00 | - | 2 | 0 | 207.35% |
| BX240621C00075000 | 2024-04-24 9:55AM EDT | 75.00 | 49.87 | 47.50 | 50.70 | 0.00 | - | 1 | 12 | 236.06% |
| BX240621C00080000 | 2024-03-21 9:33AM EDT | 80.00 | 51.00 | 36.10 | 40.75 | 0.00 | - | 1 | 391 | 125.29% |
| BX240621C00082500 | 2023-11-14 10:58AM EDT | 82.50 | 23.60 | 44.25 | 45.40 | 0.00 | - | 2 | 142 | 242.07% |
| BX240621C00085000 | 2024-05-23 3:03PM EDT | 85.00 | 39.24 | 30.25 | 34.00 | 0.00 | - | 10 | 175 | 79.39% |
| BX240621C00087500 | 2024-04-11 9:32AM EDT | 87.50 | 39.75 | 35.75 | 38.30 | 0.00 | - | 3 | 151 | 185.38% |
| BX240621C00090000 | 2024-05-24 11:28AM EDT | 90.00 | 34.26 | 26.40 | 29.00 | 0.00 | - | 2 | 164 | 81.40% |
| BX240621C00092500 | 2024-04-30 9:36AM EDT | 92.50 | 28.40 | 23.40 | 25.10 | 0.00 | - | 32 | 392 | 72.85% |
| BX240621C00095000 | 2024-05-28 1:38PM EDT | 95.00 | 25.00 | 22.05 | 22.80 | -1.95 | -7.24% | 2 | 345 | 62.96% |
| BX240621C00097500 | 2024-05-14 11:02AM EDT | 97.50 | 25.85 | 19.35 | 20.25 | 0.00 | - | 31 | 335 | 54.35% |
| BX240621C00100000 | 2024-05-23 2:04PM EDT | 100.00 | 24.10 | 15.50 | 17.75 | 0.00 | - | 1 | 556 | 56.35% |
| BX240621C00105000 | 2024-05-29 11:41AM EDT | 105.00 | 12.64 | 12.50 | 12.95 | -3.86 | -23.39% | 15 | 884 | 46.17% |
| BX240621C00110000 | 2024-05-29 12:10PM EDT | 110.00 | 8.00 | 8.20 | 8.50 | -4.00 | -33.33% | 27 | 1,747 | 38.34% |
| BX240621C00115000 | 2024-05-29 12:54PM EDT | 115.00 | 4.86 | 4.75 | 4.95 | -2.84 | -36.88% | 24 | 2,363 | 34.62% |
| BX240621C00117000 | 2024-05-29 12:59PM EDT | 117.00 | 3.65 | 3.65 | 3.80 | -2.40 | -40.00% | 22 | 1 | 33.46% |
| BX240621C00119000 | 2024-05-29 12:59PM EDT | 119.00 | 2.70 | 2.73 | 2.81 | -7.18 | -73.64% | 184 | 3 | 32.31% |
| BX240621C00120000 | 2024-05-29 12:24PM EDT | 120.00 | 2.30 | 2.21 | 2.32 | -2.13 | -48.08% | 44 | 2,988 | 31.24% |
| BX240621C00121000 | 2024-05-29 9:55AM EDT | 121.00 | 1.85 | 1.91 | 1.98 | -3.60 | -66.06% | 207 | 1 | 31.10% |
| BX240621C00122000 | 2024-05-29 12:06PM EDT | 122.00 | 1.49 | 1.53 | 1.62 | -1.76 | -54.15% | 55 | 279 | 30.42% |
| BX240621C00123000 | 2024-05-29 11:30AM EDT | 123.00 | 1.40 | 1.26 | 1.33 | -1.80 | -56.25% | 10 | 6 | 30.03% |
| BX240621C00124000 | 2024-05-29 12:03PM EDT | 124.00 | 1.01 | 1.02 | 1.12 | -1.50 | -59.76% | 35 | 39 | 30.09% |
| BX240621C00125000 | 2024-05-29 12:34PM EDT | 125.00 | 0.80 | 0.81 | 0.88 | -1.12 | -58.33% | 1,830 | 5,462 | 29.44% |
| BX240621C00126000 | 2024-05-29 12:09PM EDT | 126.00 | 0.64 | 0.66 | 0.71 | -1.27 | -66.49% | 36 | 355 | 29.25% |
| BX240621C00127000 | 2024-05-28 3:58PM EDT | 127.00 | 1.33 | 0.54 | 0.59 | 0.00 | - | 57 | 97 | 29.42% |
| BX240621C00128000 | 2024-05-29 10:57AM EDT | 128.00 | 0.48 | 0.42 | 0.46 | -0.86 | -64.18% | 21 | 93 | 29.08% |
| BX240621C00129000 | 2024-05-29 11:25AM EDT | 129.00 | 0.37 | 0.34 | 0.38 | -0.57 | -60.64% | 1 | 93 | 29.30% |
| BX240621C00130000 | 2024-05-29 12:41PM EDT | 130.00 | 0.28 | 0.27 | 0.31 | -0.45 | -61.64% | 556 | 8,763 | 29.40% |
| BX240621C00131000 | 2024-05-28 3:40PM EDT | 131.00 | 0.61 | 0.21 | 0.24 | 0.00 | - | 40 | 128 | 29.25% |
| BX240621C00132000 | 2024-05-29 10:44AM EDT | 132.00 | 0.23 | 0.17 | 0.21 | -0.38 | -62.30% | 1 | 134 | 29.83% |
| BX240621C00133000 | 2024-05-28 10:15AM EDT | 133.00 | 0.49 | 0.14 | 0.20 | 0.00 | - | 1 | 103 | 30.96% |
| BX240621C00134000 | 2024-05-24 10:42AM EDT | 134.00 | 0.52 | 0.02 | 0.21 | 0.00 | - | 2 | 4 | 32.62% |
| BX240621C00135000 | 2024-05-29 12:55PM EDT | 135.00 | 0.12 | 0.12 | 0.13 | -0.14 | -53.85% | 130 | 7,916 | 31.10% |
| BX240621C00136000 | 2024-05-24 1:20PM EDT | 136.00 | 0.37 | 0.03 | 0.78 | 0.00 | - | 2 | 6 | 47.95% |
| BX240621C00137000 | 2024-05-21 3:37PM EDT | 137.00 | 0.89 | 0.03 | 0.78 | 0.00 | - | - | 4 | 49.56% |
| BX240621C00138000 | 2024-05-28 3:53PM EDT | 138.00 | 0.41 | 0.02 | 0.77 | 0.00 | - | 1 | 48 | 50.95% |
| BX240621C00139000 | 2024-05-20 1:14PM EDT | 139.00 | 0.43 | 0.05 | 0.77 | 0.00 | - | - | 4 | 52.49% |
| BX240621C00140000 | 2024-05-29 12:43PM EDT | 140.00 | 0.08 | 0.07 | 0.09 | -0.02 | -22.22% | 673 | 4,963 | 35.16% |
| BX240621C00145000 | 2024-05-29 11:43AM EDT | 145.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 5 | 2,370 | 41.31% |
| BX240621C00150000 | 2024-05-29 9:30AM EDT | 150.00 | 0.08 | 0.01 | 1.50 | -0.13 | -61.90% | 1 | 5,290 | 67.82% |
| BX240621C00155000 | 2024-05-20 9:30AM EDT | 155.00 | 0.01 | 0.01 | 2.16 | 0.00 | - | 5 | 719 | 80.96% |
| BX240621C00160000 | 2024-05-02 10:48AM EDT | 160.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 6 | 754 | 56.06% |
| BX240621C00165000 | 2024-04-23 3:45PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 247 | 25.00% |
| BX240621C00170000 | 2024-04-30 1:31PM EDT | 170.00 | 0.38 | 0.01 | 0.50 | 0.00 | - | 1 | 114 | 75.00% |
| BX240621C00175000 | 2024-04-09 3:16PM EDT | 175.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 84.91% |
| BX240621C00180000 | 2024-03-21 10:37AM EDT | 180.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | 2 | 18 | 98.49% |
| BX240621C00185000 | 2024-05-28 3:12PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 57.81% |
| BX240621C00190000 | 2024-03-21 10:40AM EDT | 190.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 98.34% |
| BX240621C00195000 | 2024-02-16 11:18AM EDT | 195.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | 2 | 102 | 92.77% |
認沽盤範圍2024年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621P00040000 | 2024-04-29 11:36AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 590 | 131.25% |
| BX240621P00045000 | 2024-04-19 9:46AM EDT | 45.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 421 | 118.75% |
| BX240621P00050000 | 2024-05-17 2:57PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,910 | 106.25% |
| BX240621P00055000 | 2024-04-29 11:37AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 665 | 93.75% |
| BX240621P00060000 | 2024-05-28 3:36PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,990 | 84.38% |
| BX240621P00065000 | 2024-05-28 11:14AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 911 | 75.00% |
| BX240621P00070000 | 2024-05-22 3:39PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,379 | 65.63% |
| BX240621P00075000 | 2024-05-15 3:56PM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 917 | 60.94% |
| BX240621P00080000 | 2024-05-22 12:10PM EDT | 80.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 2,538 | 73.93% |
| BX240621P00082500 | 2024-05-15 9:30AM EDT | 82.50 | 0.03 | 0.00 | 0.34 | 0.00 | - | 10 | 524 | 69.34% |
| BX240621P00085000 | 2024-05-16 12:39PM EDT | 85.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 3 | 1,191 | 70.02% |
| BX240621P00087500 | 2024-05-21 3:37PM EDT | 87.50 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 442 | 60.16% |
| BX240621P00090000 | 2024-05-23 9:53AM EDT | 90.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | 1 | 6,652 | 55.86% |
| BX240621P00092500 | 2024-05-22 3:22PM EDT | 92.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 2 | 1,574 | 45.02% |
| BX240621P00095000 | 2024-05-22 12:15PM EDT | 95.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 4,192 | 43.36% |
| BX240621P00097500 | 2024-05-28 3:10PM EDT | 97.50 | 0.06 | 0.09 | 0.15 | 0.00 | - | 16 | 2,836 | 38.67% |
| BX240621P00100000 | 2024-05-29 10:46AM EDT | 100.00 | 0.25 | 0.07 | 0.25 | +0.15 | +150.00% | 53 | 41,076 | 37.74% |
| BX240621P00105000 | 2024-05-29 12:06PM EDT | 105.00 | 0.50 | 0.44 | 0.49 | +0.28 | +127.27% | 11 | 9,693 | 33.11% |
| BX240621P00110000 | 2024-05-29 12:52PM EDT | 110.00 | 1.19 | 1.11 | 1.18 | +0.65 | +120.37% | 76 | 14,288 | 30.59% |
| BX240621P00115000 | 2024-05-29 12:54PM EDT | 115.00 | 2.54 | 2.50 | 2.63 | +1.20 | +89.55% | 288 | 21,227 | 28.46% |
| BX240621P00116000 | 2024-05-29 11:32AM EDT | 116.00 | 2.96 | 2.93 | 3.05 | +1.34 | +82.72% | 45 | 6 | 28.10% |
| BX240621P00117000 | 2024-05-29 12:07PM EDT | 117.00 | 3.67 | 3.35 | 3.50 | +2.11 | +135.26% | 42 | 14 | 27.59% |
| BX240621P00118000 | 2024-05-29 11:00AM EDT | 118.00 | 3.85 | 3.85 | 4.00 | +2.03 | +111.54% | 7 | 215 | 27.11% |
| BX240621P00119000 | 2024-05-29 11:38AM EDT | 119.00 | 4.50 | 4.30 | 4.55 | +2.21 | +96.51% | 123 | 1,017 | 26.64% |
| BX240621P00120000 | 2024-05-29 12:59PM EDT | 120.00 | 4.90 | 4.85 | 5.05 | +1.95 | +66.10% | 40 | 4,840 | 25.24% |
| BX240621P00121000 | 2024-05-28 11:14AM EDT | 121.00 | 2.90 | 5.55 | 5.80 | 0.00 | - | 4 | 344 | 25.67% |
| BX240621P00122000 | 2024-05-28 12:01PM EDT | 122.00 | 3.35 | 6.25 | 6.45 | 0.00 | - | 4 | 210 | 24.68% |
| BX240621P00123000 | 2024-05-29 11:05AM EDT | 123.00 | 6.85 | 6.35 | 7.20 | +2.80 | +69.14% | 6 | 366 | 24.20% |
| BX240621P00124000 | 2024-05-28 12:16PM EDT | 124.00 | 4.38 | 7.75 | 8.05 | 0.00 | - | 2 | 37 | 24.46% |
| BX240621P00125000 | 2024-05-29 12:15PM EDT | 125.00 | 9.07 | 8.50 | 9.95 | +3.95 | +77.15% | 32 | 7,560 | 37.06% |
| BX240621P00126000 | 2024-05-28 11:00AM EDT | 126.00 | 5.70 | 7.75 | 10.05 | 0.00 | - | 16 | 275 | 28.42% |
| BX240621P00127000 | 2024-05-28 1:12PM EDT | 127.00 | 6.46 | 10.25 | 11.00 | 0.00 | - | 2 | 19 | 29.59% |
| BX240621P00128000 | 2024-05-28 10:10AM EDT | 128.00 | 6.50 | 10.95 | 11.70 | 0.00 | - | 5 | 17 | 26.03% |
| BX240621P00129000 | 2024-05-22 1:38PM EDT | 129.00 | 4.55 | 11.90 | 12.50 | 0.00 | - | - | 8 | 21.97% |
| BX240621P00130000 | 2024-05-29 11:20AM EDT | 130.00 | 13.43 | 12.80 | 13.85 | +3.83 | +39.90% | 33 | 2,825 | 32.30% |
| BX240621P00131000 | 2024-05-23 9:45AM EDT | 131.00 | 5.65 | 13.90 | 15.75 | 0.00 | - | - | 1 | 47.36% |
| BX240621P00135000 | 2024-05-24 1:51PM EDT | 135.00 | 18.05 | 17.75 | 18.45 | +6.30 | +56.25% | 2 | 880 | 26.76% |
| BX240621P00140000 | 2024-05-21 9:36AM EDT | 140.00 | 14.02 | 22.60 | 24.25 | 0.00 | - | 1 | 167 | 55.47% |
| BX240621P00145000 | 2024-02-22 11:25AM EDT | 145.00 | 18.15 | 18.20 | 20.70 | 0.00 | - | 16 | 18 | 0.00% |
| BX240621P00150000 | 2024-05-08 3:36PM EDT | 150.00 | 30.20 | 31.60 | 35.15 | 0.00 | - | 1 | 2 | 84.81% |
| BX240621P00155000 | 2024-05-08 3:36PM EDT | 155.00 | 35.22 | 36.60 | 40.10 | 0.00 | - | 1 | 0 | 91.31% |
| BX240621P00160000 | 2023-12-21 3:39PM EDT | 160.00 | 32.79 | 40.05 | 43.30 | 0.00 | - | 2 | 1 | 0.00% |
