認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00025000 | 2024-03-28 1:55PM EDT | 25.00 | 38.20 | 35.60 | 40.00 | 0.00 | - | 1 | 2 | 340.04% |
| C240517C00030000 | 2024-02-02 10:54AM EDT | 30.00 | 25.50 | 23.85 | 26.25 | 0.00 | - | 1 | 1 | 0.00% |
| C240517C00035000 | 2024-04-08 9:30AM EDT | 35.00 | 26.90 | 26.05 | 26.65 | 0.00 | - | 100 | 107 | 103.13% |
| C240517C00037000 | 2024-04-12 9:56AM EDT | 37.00 | 23.60 | 24.05 | 24.70 | 0.00 | - | 1 | 1 | 103.91% |
| C240517C00039000 | 2024-01-22 10:44AM EDT | 39.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| C240517C00040000 | 2024-04-12 11:34AM EDT | 40.00 | 19.30 | 21.05 | 21.65 | 0.00 | - | 4 | 153 | 80.47% |
| C240517C00041000 | 2024-04-30 3:15PM EDT | 41.00 | 20.71 | 20.00 | 20.70 | -1.04 | -4.78% | 20 | 51 | 76.56% |
| C240517C00042000 | 2024-04-19 1:59PM EDT | 42.00 | 17.34 | 18.95 | 19.75 | 0.00 | - | 11 | 15 | 71.88% |
| C240517C00043000 | 2024-04-30 11:19AM EDT | 43.00 | 19.10 | 17.95 | 18.75 | -0.57 | -2.90% | 1 | 170 | 67.97% |
| C240517C00044000 | 2024-04-19 2:03PM EDT | 44.00 | 15.20 | 17.00 | 17.65 | 0.00 | - | 5 | 30 | 101.47% |
| C240517C00045000 | 2024-04-03 3:22PM EDT | 45.00 | 16.90 | 15.95 | 16.70 | 0.00 | - | 5 | 161 | 99.12% |
| C240517C00046000 | 2024-04-11 10:54AM EDT | 46.00 | 14.04 | 15.00 | 15.70 | 0.00 | - | 3 | 42 | 56.25% |
| C240517C00047000 | 2024-04-26 1:58PM EDT | 47.00 | 15.66 | 14.00 | 14.75 | 0.00 | - | 2 | 118 | 58.98% |
| C240517C00048000 | 2024-04-26 3:54PM EDT | 48.00 | 14.77 | 13.00 | 13.75 | 0.00 | - | 6 | 141 | 54.69% |
| C240517C00049000 | 2024-04-11 10:18AM EDT | 49.00 | 10.70 | 11.95 | 12.75 | 0.00 | - | 2 | 348 | 79.49% |
| C240517C00050000 | 2024-04-26 1:02PM EDT | 50.00 | 12.60 | 10.10 | 11.75 | 0.00 | - | 1 | 1,502 | 74.02% |
| C240517C00052500 | 2024-04-30 2:04PM EDT | 52.50 | 9.50 | 8.50 | 9.30 | -0.51 | -5.09% | 117 | 7,376 | 62.40% |
| C240517C00055000 | 2024-04-30 3:47PM EDT | 55.00 | 6.60 | 6.20 | 7.70 | -0.86 | -11.53% | 15 | 16,126 | 53.47% |
| C240517C00056000 | 2024-04-26 12:00PM EDT | 56.00 | 6.40 | 5.05 | 5.45 | 0.00 | - | 5 | 9 | 29.00% |
| C240517C00057000 | 2024-04-26 2:43PM EDT | 57.00 | 5.90 | 4.30 | 4.50 | 0.00 | - | 94 | 199 | 26.91% |
| C240517C00057500 | 2024-04-30 3:17PM EDT | 57.50 | 4.17 | 3.85 | 4.00 | -0.73 | -14.90% | 243 | 20,041 | 24.51% |
| C240517C00058000 | 2024-04-30 12:50PM EDT | 58.00 | 3.84 | 3.40 | 3.55 | -0.43 | -10.07% | 2 | 82 | 23.93% |
| C240517C00059000 | 2024-04-30 3:58PM EDT | 59.00 | 2.63 | 2.58 | 2.86 | -0.62 | -19.08% | 6 | 89 | 26.95% |
| C240517C00060000 | 2024-04-30 3:27PM EDT | 60.00 | 2.01 | 1.88 | 1.95 | -0.46 | -18.62% | 81 | 24,327 | 22.32% |
| C240517C00061000 | 2024-04-30 3:58PM EDT | 61.00 | 1.36 | 1.33 | 1.38 | -0.43 | -24.02% | 49 | 1,592 | 22.95% |
| C240517C00062000 | 2024-04-30 3:58PM EDT | 62.00 | 0.91 | 0.90 | 0.94 | -0.44 | -32.59% | 160 | 2,036 | 23.49% |
| C240517C00062500 | 2024-04-30 3:58PM EDT | 62.50 | 0.76 | 0.68 | 0.76 | -0.32 | -29.63% | 373 | 45,919 | 23.63% |
| C240517C00063000 | 2024-04-30 3:59PM EDT | 63.00 | 0.58 | 0.56 | 0.60 | -0.35 | -37.63% | 142 | 2,457 | 23.58% |
| C240517C00064000 | 2024-04-30 3:56PM EDT | 64.00 | 0.38 | 0.34 | 0.37 | -0.16 | -29.63% | 30 | 3,318 | 23.88% |
| C240517C00065000 | 2024-04-30 3:59PM EDT | 65.00 | 0.22 | 0.21 | 0.22 | -0.12 | -35.29% | 492 | 28,185 | 24.17% |
| C240517C00066000 | 2024-04-30 3:46PM EDT | 66.00 | 0.15 | 0.12 | 0.15 | -0.05 | -25.00% | 21 | 1,750 | 25.59% |
| C240517C00067000 | 2024-04-30 10:53AM EDT | 67.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 3 | 1,228 | 26.07% |
| C240517C00067500 | 2024-04-30 1:00PM EDT | 67.50 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 112 | 5,252 | 27.15% |
| C240517C00068000 | 2024-04-29 3:45PM EDT | 68.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 1,932 | 1,958 | 27.15% |
| C240517C00069000 | 2024-04-29 3:58PM EDT | 69.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 89 | 278 | 29.30% |
| C240517C00070000 | 2024-04-30 3:45PM EDT | 70.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 51 | 4,069 | 31.06% |
| C240517C00071000 | 2024-04-29 3:05PM EDT | 71.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 53 | 73 | 32.42% |
| C240517C00072500 | 2024-04-29 3:57PM EDT | 72.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 64 | 161 | 36.33% |
| C240517C00075000 | 2024-04-29 9:32AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 784 | 25.00% |
| C240517C00080000 | 2024-04-16 3:36PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,225 | 25.00% |
| C240517C00085000 | 2024-04-15 9:37AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 26 | 53.13% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00025000 | 2024-04-18 12:59PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| C240517P00026000 | 2024-02-27 2:31PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 143.75% |
| C240517P00027000 | 2024-01-12 4:00PM EDT | 27.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | - | 1 | 164.06% |
| C240517P00028000 | 2024-02-23 4:33PM EDT | 28.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 175.78% |
| C240517P00030000 | 2024-02-12 11:38AM EDT | 30.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | 37 | 125.00% |
| C240517P00032000 | 2024-04-11 9:49AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 50.00% |
| C240517P00033000 | 2024-02-21 10:52AM EDT | 33.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 3 | 12 | 144.14% |
| C240517P00034000 | 2024-04-11 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| C240517P00035000 | 2024-03-20 3:44PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 90.63% |
| C240517P00036000 | 2024-03-25 10:16AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 96 | 84.38% |
| C240517P00037000 | 2024-04-12 1:13PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| C240517P00038000 | 2024-04-04 1:45PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 50.00% |
| C240517P00039000 | 2024-02-15 12:04PM EDT | 39.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | 1 | 4 | 98.05% |
| C240517P00040000 | 2024-04-17 9:48AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,347 | 50.00% |
| C240517P00041000 | 2024-04-29 9:57AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 177 | 50.00% |
| C240517P00042000 | 2024-04-26 9:57AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 273 | 62.50% |
| C240517P00043000 | 2024-04-26 11:29AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 240 | 59.38% |
| C240517P00044000 | 2024-04-30 2:19PM EDT | 44.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 35 | 5,794 | 62.50% |
| C240517P00045000 | 2024-04-30 2:15PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 2,791 | 58.59% |
| C240517P00046000 | 2024-04-30 2:14PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 15 | 429 | 51.56% |
| C240517P00047000 | 2024-04-26 1:44PM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 5,088 | 50.78% |
| C240517P00048000 | 2024-04-30 2:13PM EDT | 48.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 18 | 15,163 | 51.56% |
| C240517P00049000 | 2024-04-30 2:12PM EDT | 49.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 15 | 3,108 | 50.00% |
| C240517P00050000 | 2024-04-29 1:20PM EDT | 50.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 2 | 2,635 | 46.09% |
| C240517P00051000 | 2024-04-30 2:16PM EDT | 51.00 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 15 | 20 | 43.75% |
| C240517P00052000 | 2024-04-24 10:10AM EDT | 52.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 70 | 41.02% |
| C240517P00052500 | 2024-04-30 1:00PM EDT | 52.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 12,395 | 38.87% |
| C240517P00053000 | 2024-04-29 3:09PM EDT | 53.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 1 | 3,907 | 37.89% |
| C240517P00054000 | 2024-04-26 12:03PM EDT | 54.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 200 | 243 | 34.77% |
| C240517P00055000 | 2024-04-30 12:59PM EDT | 55.00 | 0.10 | 0.10 | 0.12 | +0.03 | +42.86% | 17 | 28,688 | 33.40% |
| C240517P00056000 | 2024-04-30 2:05PM EDT | 56.00 | 0.12 | 0.14 | 0.17 | +0.03 | +33.33% | 20 | 119 | 31.64% |
| C240517P00057000 | 2024-04-30 3:36PM EDT | 57.00 | 0.20 | 0.22 | 0.25 | 0.00 | - | 111 | 4,172 | 30.08% |
| C240517P00057500 | 2024-04-30 3:27PM EDT | 57.50 | 0.25 | 0.28 | 0.32 | +0.05 | +25.00% | 58 | 10,230 | 29.88% |
| C240517P00058000 | 2024-04-30 3:06PM EDT | 58.00 | 0.30 | 0.36 | 0.39 | +0.10 | +50.00% | 3 | 222 | 29.30% |
| C240517P00059000 | 2024-04-30 3:56PM EDT | 59.00 | 0.55 | 0.58 | 0.61 | +0.09 | +19.57% | 40 | 603 | 28.86% |
| C240517P00060000 | 2024-04-30 3:59PM EDT | 60.00 | 0.94 | 0.91 | 0.95 | +0.25 | +36.23% | 64 | 23,116 | 29.18% |
| C240517P00061000 | 2024-04-30 3:44PM EDT | 61.00 | 1.25 | 1.35 | 1.39 | +0.24 | +23.76% | 204 | 2,388 | 29.44% |
| C240517P00062000 | 2024-04-30 3:55PM EDT | 62.00 | 1.85 | 1.93 | 1.99 | +0.38 | +25.85% | 140 | 3,348 | 30.76% |
| C240517P00062500 | 2024-04-30 3:59PM EDT | 62.50 | 2.29 | 2.24 | 2.32 | +0.45 | +24.46% | 26 | 3,311 | 31.35% |
| C240517P00063000 | 2024-04-30 3:30PM EDT | 63.00 | 2.35 | 2.43 | 2.69 | +0.12 | +5.38% | 1 | 155 | 32.30% |
| C240517P00064000 | 2024-04-29 3:19PM EDT | 64.00 | 2.86 | 3.05 | 3.50 | 0.00 | - | 7 | 104 | 34.67% |
| C240517P00065000 | 2024-04-29 2:40PM EDT | 65.00 | 3.40 | 3.85 | 4.35 | 0.00 | - | 7 | 3,065 | 36.87% |
| C240517P00066000 | 2024-04-29 3:02PM EDT | 66.00 | 4.40 | 4.95 | 5.55 | 0.00 | - | 4 | 8 | 46.88% |
| C240517P00067500 | 2024-04-30 10:20AM EDT | 67.50 | 6.00 | 6.55 | 6.85 | +0.21 | +3.63% | 1 | 48 | 49.17% |
| C240517P00068000 | 2024-04-24 2:50PM EDT | 68.00 | 5.98 | 7.05 | 7.35 | 0.00 | - | - | 1 | 51.42% |
| C240517P00070000 | 2024-04-25 2:12PM EDT | 70.00 | 8.61 | 8.75 | 9.55 | 0.00 | - | 1 | 86 | 53.71% |
| C240517P00072500 | 2024-04-26 12:21PM EDT | 72.50 | 10.45 | 11.20 | 12.10 | 0.00 | - | 2 | 2 | 63.14% |
| C240517P00075000 | 2024-04-02 12:30PM EDT | 75.00 | 12.12 | 13.70 | 14.60 | 0.00 | - | 1 | 0 | 71.88% |
