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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621C00020000 | 2023-11-22 4:16PM EDT | 20.00 | 25.18 | 28.95 | 33.00 | 0.00 | - | - | 4 | 0.00% |
| C240621C00022500 | 2024-02-07 11:59AM EDT | 22.50 | 31.77 | 34.70 | 35.80 | 0.00 | - | 1 | 1 | 0.00% |
| C240621C00024000 | 2024-03-26 11:53AM EDT | 24.00 | 37.95 | 36.60 | 39.00 | 0.00 | - | 2 | 1 | 152.93% |
| C240621C00025000 | 2024-03-11 11:38AM EDT | 25.00 | 32.19 | 34.20 | 36.50 | 0.00 | - | 3 | 13 | 121.68% |
| C240621C00027500 | 2023-11-21 10:31AM EDT | 27.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 8 | 102 | 0.00% |
| C240621C00030000 | 2024-04-15 9:48AM EDT | 30.00 | 30.05 | 31.05 | 33.90 | 0.00 | - | 3 | 475 | 149.32% |
| C240621C00032500 | 2024-03-20 3:19PM EDT | 32.50 | 28.00 | 24.20 | 28.65 | 0.00 | - | 1 | 22 | 0.00% |
| C240621C00034000 | 2024-03-28 9:42AM EDT | 34.00 | 29.20 | 27.45 | 29.95 | 0.00 | - | 9 | 69 | 134.33% |
| C240621C00035000 | 2024-04-29 3:38PM EDT | 35.00 | 27.13 | 26.05 | 26.65 | 0.00 | - | 1 | 483 | 58.98% |
| C240621C00036000 | 2023-12-14 1:41PM EDT | 36.00 | 15.76 | 16.45 | 17.35 | 0.00 | - | 2 | 11 | 0.00% |
| C240621C00037500 | 2024-04-25 11:12AM EDT | 37.50 | 24.05 | 23.55 | 24.15 | 0.00 | - | 5 | 1,576 | 52.34% |
| C240621C00039000 | 2023-12-14 1:16PM EDT | 39.00 | 13.00 | 13.80 | 14.20 | 0.00 | - | 1 | 302 | 0.00% |
| C240621C00040000 | 2024-04-30 3:56PM EDT | 40.00 | 21.40 | 21.10 | 21.65 | -1.50 | -6.55% | 20 | 3,885 | 51.17% |
| C240621C00041000 | 2024-04-26 3:56PM EDT | 41.00 | 21.71 | 20.05 | 20.65 | 0.00 | - | 1 | 625 | 67.97% |
| C240621C00042500 | 2024-04-30 3:57PM EDT | 42.50 | 18.90 | 18.60 | 19.15 | -0.78 | -3.96% | 10 | 3,542 | 62.89% |
| C240621C00044000 | 2024-04-29 12:57PM EDT | 44.00 | 18.54 | 17.10 | 17.65 | 0.00 | - | 2 | 1,705 | 58.01% |
| C240621C00045000 | 2024-04-30 11:50AM EDT | 45.00 | 16.75 | 16.05 | 16.65 | -0.83 | -4.72% | 2 | 25,081 | 54.79% |
| C240621C00046000 | 2024-04-30 12:39PM EDT | 46.00 | 15.80 | 15.10 | 15.65 | -1.11 | -6.56% | 7 | 773 | 51.66% |
| C240621C00047500 | 2024-04-29 1:50PM EDT | 47.50 | 14.99 | 13.60 | 14.15 | 0.00 | - | 13 | 11,509 | 46.97% |
| C240621C00049000 | 2024-04-24 10:49AM EDT | 49.00 | 13.63 | 12.05 | 12.65 | 0.00 | - | 10 | 831 | 42.38% |
| C240621C00050000 | 2024-04-30 1:46PM EDT | 50.00 | 11.99 | 11.05 | 11.70 | -1.26 | -9.51% | 47 | 53,277 | 40.87% |
| C240621C00052500 | 2024-04-30 2:51PM EDT | 52.50 | 9.30 | 8.40 | 10.00 | -0.76 | -7.55% | 16 | 17,563 | 48.98% |
| C240621C00055000 | 2024-04-30 2:20PM EDT | 55.00 | 7.10 | 6.20 | 6.75 | -0.20 | -2.74% | 180 | 33,358 | 26.76% |
| C240621C00057500 | 2024-04-30 3:54PM EDT | 57.50 | 4.75 | 4.15 | 4.70 | -0.60 | -11.21% | 13 | 19,517 | 25.66% |
| C240621C00060000 | 2024-04-30 3:56PM EDT | 60.00 | 3.00 | 2.94 | 3.05 | -0.50 | -14.29% | 43 | 39,572 | 25.46% |
| C240621C00062500 | 2024-04-30 3:29PM EDT | 62.50 | 1.85 | 1.70 | 1.74 | -0.30 | -13.95% | 458 | 61,603 | 24.44% |
| C240621C00065000 | 2024-04-30 3:59PM EDT | 65.00 | 0.90 | 0.87 | 0.92 | -0.27 | -23.08% | 10,416 | 54,587 | 24.24% |
| C240621C00067500 | 2024-04-30 3:45PM EDT | 67.50 | 0.45 | 0.42 | 0.45 | -0.10 | -18.18% | 205 | 3,736 | 24.29% |
| C240621C00070000 | 2024-04-30 2:48PM EDT | 70.00 | 0.21 | 0.19 | 0.21 | -0.06 | -22.22% | 10,124 | 16,631 | 24.56% |
| C240621C00072500 | 2024-04-30 2:03PM EDT | 72.50 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 4 | 147 | 25.68% |
| C240621C00075000 | 2024-04-30 1:01PM EDT | 75.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 2 | 2,639 | 27.54% |
| C240621C00080000 | 2024-04-30 10:04AM EDT | 80.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 5,297 | 31.84% |
| C240621C00085000 | 2024-04-24 11:01AM EDT | 85.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 553 | 48.63% |
| C240621C00090000 | 2024-04-05 12:58PM EDT | 90.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 10 | 50.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00020000 | 2024-04-03 9:33AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 819 | 50.00% |
| C240621P00022500 | 2024-04-05 9:55AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,378 | 50.00% |
| C240621P00024000 | 2024-03-22 1:04PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 92.19% |
| C240621P00025000 | 2024-04-09 10:44AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 661 | 81.25% |
| C240621P00027500 | 2024-04-05 9:55AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 3,143 | 50.00% |
| C240621P00030000 | 2024-04-29 9:31AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,070 | 65.63% |
| C240621P00032500 | 2024-04-23 9:56AM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,098 | 57.81% |
| C240621P00034000 | 2024-04-19 10:05AM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 12,703 | 57.81% |
| C240621P00035000 | 2024-04-29 11:49AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 16,105 | 54.69% |
| C240621P00036000 | 2024-04-29 11:49AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 706 | 52.34% |
| C240621P00037500 | 2024-04-30 10:11AM EDT | 37.50 | 0.02 | 0.00 | 0.19 | +0.01 | +100.00% | 4 | 12,972 | 64.65% |
| C240621P00039000 | 2024-04-29 12:16PM EDT | 39.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 9,179 | 51.17% |
| C240621P00040000 | 2024-04-29 12:17PM EDT | 40.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 18,479 | 50.39% |
| C240621P00041000 | 2024-04-29 2:13PM EDT | 41.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 17,155 | 47.66% |
| C240621P00042500 | 2024-04-25 2:26PM EDT | 42.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 16,384 | 45.31% |
| C240621P00044000 | 2024-04-29 10:51AM EDT | 44.00 | 0.05 | 0.00 | 0.06 | +0.01 | +25.00% | 710 | 9,193 | 42.58% |
| C240621P00045000 | 2024-04-29 9:48AM EDT | 45.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 18 | 42,244 | 41.11% |
| C240621P00046000 | 2024-04-29 10:04AM EDT | 46.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 10 | 4,277 | 39.45% |
| C240621P00047500 | 2024-04-29 10:10AM EDT | 47.50 | 0.06 | 0.08 | 0.09 | 0.00 | - | 7 | 13,127 | 36.33% |
| C240621P00049000 | 2024-04-29 1:27PM EDT | 49.00 | 0.08 | 0.10 | 0.12 | 0.00 | - | 53 | 7,898 | 34.38% |
| C240621P00050000 | 2024-04-30 2:49PM EDT | 50.00 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 1,016 | 43,362 | 32.23% |
| C240621P00052500 | 2024-04-30 12:43PM EDT | 52.50 | 0.20 | 0.20 | 0.24 | +0.05 | +33.33% | 53 | 24,015 | 29.69% |
| C240621P00055000 | 2024-04-30 3:32PM EDT | 55.00 | 0.39 | 0.41 | 0.44 | +0.02 | +5.41% | 877 | 27,843 | 27.17% |
| C240621P00057500 | 2024-04-30 3:58PM EDT | 57.50 | 0.87 | 0.85 | 1.01 | +0.13 | +17.57% | 156 | 6,170 | 27.59% |
| C240621P00060000 | 2024-04-30 3:30PM EDT | 60.00 | 1.58 | 1.68 | 1.72 | +0.13 | +8.97% | 369 | 8,853 | 25.46% |
| C240621P00062500 | 2024-04-30 3:51PM EDT | 62.50 | 2.95 | 2.94 | 2.99 | +0.48 | +19.43% | 167 | 4,512 | 25.32% |
| C240621P00065000 | 2024-04-30 2:15PM EDT | 65.00 | 4.25 | 4.60 | 4.75 | +0.05 | +1.19% | 61 | 2,053 | 26.29% |
| C240621P00067500 | 2024-04-25 10:19AM EDT | 67.50 | 6.95 | 6.75 | 6.85 | 0.00 | - | 7 | 278 | 28.13% |
| C240621P00070000 | 2024-04-30 12:53PM EDT | 70.00 | 8.80 | 8.80 | 9.50 | +0.80 | +10.00% | 3 | 96 | 36.82% |
| C240621P00072500 | 2024-04-10 10:23AM EDT | 72.50 | 11.80 | 11.30 | 12.00 | 0.00 | - | 1 | 5 | 42.70% |
| C240621P00075000 | 2024-04-11 3:59PM EDT | 75.00 | 14.59 | 13.75 | 14.50 | 0.00 | - | 20 | 63 | 48.15% |
| C240621P00080000 | 2024-01-11 11:44AM EDT | 80.00 | 28.20 | 25.65 | 26.45 | 0.00 | - | 1 | 0 | 142.46% |
| C240621P00090000 | 2024-04-22 2:41PM EDT | 90.00 | 29.50 | 28.75 | 29.50 | 0.00 | - | 1 | 2 | 64.89% |
