認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240920C00020000 | 2024-04-10 9:32AM EDT | 20.00 | 40.70 | 40.95 | 41.70 | 0.00 | - | 1 | 1 | 103.03% |
| C240920C00023000 | 2024-02-01 2:38PM EDT | 23.00 | 32.75 | 32.50 | 33.20 | 0.00 | - | 5 | 0 | 0.00% |
| C240920C00025000 | 2024-03-04 11:16AM EDT | 25.00 | 31.30 | 36.25 | 37.50 | 0.00 | - | 10 | 11 | 91.11% |
| C240920C00030000 | 2024-01-17 3:40PM EDT | 30.00 | 21.31 | 24.90 | 25.60 | 0.00 | - | 2 | 13 | 0.00% |
| C240920C00033000 | 2024-01-25 1:24PM EDT | 33.00 | 20.22 | 23.05 | 23.75 | 0.00 | - | 2 | 91 | 0.00% |
| C240920C00035000 | 2024-04-19 9:57AM EDT | 35.00 | 24.20 | 26.00 | 26.65 | 0.00 | - | 1 | 508 | 54.00% |
| C240920C00038000 | 2024-04-05 2:30PM EDT | 38.00 | 23.90 | 23.10 | 23.75 | 0.00 | - | 3 | 552 | 50.05% |
| C240920C00040000 | 2024-04-30 3:15PM EDT | 40.00 | 21.84 | 21.10 | 21.80 | -0.67 | -2.98% | 20 | 1,319 | 46.78% |
| C240920C00042000 | 2024-04-25 9:46AM EDT | 42.00 | 19.85 | 19.15 | 19.85 | 0.00 | - | 5 | 6,626 | 43.46% |
| C240920C00045000 | 2024-04-29 3:04PM EDT | 45.00 | 17.50 | 16.25 | 17.00 | 0.00 | - | 7 | 1,646 | 39.65% |
| C240920C00047000 | 2024-04-30 11:26AM EDT | 47.00 | 15.53 | 14.05 | 15.90 | +0.04 | +0.26% | 2 | 2,958 | 46.90% |
| C240920C00050000 | 2024-04-30 10:14AM EDT | 50.00 | 12.62 | 11.50 | 13.15 | -0.98 | -7.21% | 4 | 7,224 | 41.91% |
| C240920C00052500 | 2024-04-29 1:13PM EDT | 52.50 | 10.95 | 9.40 | 10.05 | 0.00 | - | 11 | 9,592 | 29.92% |
| C240920C00055000 | 2024-04-30 2:51PM EDT | 55.00 | 8.25 | 7.90 | 8.05 | -0.73 | -8.13% | 12 | 13,248 | 28.44% |
| C240920C00057500 | 2024-04-30 3:16PM EDT | 57.50 | 6.45 | 6.15 | 6.30 | -1.00 | -13.42% | 15 | 14,268 | 27.60% |
| C240920C00060000 | 2024-04-30 3:51PM EDT | 60.00 | 4.85 | 4.65 | 4.80 | -0.39 | -7.44% | 53 | 22,090 | 27.00% |
| C240920C00062500 | 2024-04-30 1:03PM EDT | 62.50 | 3.67 | 3.40 | 3.50 | -0.18 | -4.68% | 35 | 6,445 | 26.18% |
| C240920C00065000 | 2024-04-30 1:50PM EDT | 65.00 | 2.69 | 2.41 | 2.50 | -0.10 | -3.58% | 10 | 5,336 | 25.77% |
| C240920C00067500 | 2024-04-30 11:15AM EDT | 67.50 | 1.90 | 1.47 | 1.75 | -0.19 | -9.09% | 32 | 3,571 | 25.57% |
| C240920C00070000 | 2024-04-30 3:31PM EDT | 70.00 | 1.22 | 1.12 | 1.18 | -0.17 | -12.23% | 5 | 3,604 | 25.29% |
| C240920C00072500 | 2024-04-29 3:51PM EDT | 72.50 | 0.90 | 0.75 | 0.79 | 0.00 | - | 64 | 245 | 25.24% |
| C240920C00075000 | 2024-04-29 12:09PM EDT | 75.00 | 0.68 | 0.50 | 0.53 | 0.00 | - | 11 | 1,094 | 25.34% |
| C240920C00080000 | 2024-04-30 10:07AM EDT | 80.00 | 0.25 | 0.24 | 0.26 | -0.09 | -26.47% | 1 | 5,515 | 26.22% |
| C240920C00085000 | 2024-04-26 3:19PM EDT | 85.00 | 0.16 | 0.12 | 0.15 | 0.00 | - | 1 | 346 | 27.78% |
| C240920C00090000 | 2024-04-30 10:14AM EDT | 90.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 2 | 37 | 29.69% |
| C240920C00095000 | 2024-04-10 1:05PM EDT | 95.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | - | 46 | 31.45% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240920P00020000 | 2024-04-16 2:14PM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 579 | 63.28% |
| C240920P00023000 | 2024-04-30 9:31AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 122 | 57.81% |
| C240920P00025000 | 2024-03-27 9:40AM EDT | 25.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 179 | 57.81% |
| C240920P00028000 | 2024-04-23 3:56PM EDT | 28.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 1,807 | 51.76% |
| C240920P00030000 | 2024-04-26 3:58PM EDT | 30.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 9,620 | 49.61% |
| C240920P00033000 | 2024-04-26 12:28PM EDT | 33.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1 | 6,208 | 46.48% |
| C240920P00035000 | 2024-04-23 2:35PM EDT | 35.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 5,458 | 44.04% |
| C240920P00038000 | 2024-04-26 3:21PM EDT | 38.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 13 | 10,231 | 39.94% |
| C240920P00040000 | 2024-04-26 3:04PM EDT | 40.00 | 0.13 | 0.14 | 0.16 | 0.00 | - | 1 | 5,082 | 37.50% |
| C240920P00042000 | 2024-04-24 12:25PM EDT | 42.00 | 0.22 | 0.18 | 0.21 | 0.00 | - | 3 | 10,130 | 35.60% |
| C240920P00045000 | 2024-04-29 2:32PM EDT | 45.00 | 0.29 | 0.27 | 0.30 | +0.04 | +16.00% | 1 | 2,778 | 32.47% |
| C240920P00047000 | 2024-04-30 12:18PM EDT | 47.00 | 0.35 | 0.37 | 0.40 | +0.02 | +6.06% | 5 | 11,073 | 30.81% |
| C240920P00050000 | 2024-04-30 2:26PM EDT | 50.00 | 0.58 | 0.61 | 0.66 | +0.08 | +16.00% | 3,064 | 12,492 | 28.98% |
| C240920P00052500 | 2024-04-30 11:45AM EDT | 52.50 | 0.88 | 0.95 | 0.99 | +0.13 | +17.33% | 21 | 9,576 | 27.59% |
| C240920P00055000 | 2024-04-30 1:49PM EDT | 55.00 | 1.37 | 1.46 | 1.50 | +0.15 | +12.30% | 2 | 14,627 | 26.61% |
| C240920P00057500 | 2024-04-30 3:40PM EDT | 57.50 | 2.12 | 2.18 | 2.24 | +0.08 | +3.92% | 1 | 5,849 | 25.94% |
| C240920P00060000 | 2024-04-30 3:57PM EDT | 60.00 | 3.15 | 3.15 | 3.20 | +0.21 | +7.14% | 223 | 5,426 | 25.22% |
| C240920P00062500 | 2024-04-30 3:37PM EDT | 62.50 | 4.30 | 4.35 | 4.45 | +0.20 | +4.88% | 315 | 947 | 24.77% |
| C240920P00065000 | 2024-04-29 12:06PM EDT | 65.00 | 5.10 | 5.85 | 6.00 | 0.00 | - | 102 | 1,615 | 24.63% |
| C240920P00067500 | 2024-04-25 9:31AM EDT | 67.50 | 6.90 | 7.05 | 7.75 | 0.00 | - | 1 | 31 | 24.32% |
| C240920P00070000 | 2024-04-29 2:35PM EDT | 70.00 | 8.85 | 9.55 | 10.75 | 0.00 | - | 4 | 50 | 32.52% |
| C240920P00072500 | 2024-04-29 12:50PM EDT | 72.50 | 10.76 | 11.75 | 11.90 | 0.00 | - | 1 | 13 | 24.63% |
| C240920P00075000 | 2024-04-12 11:45AM EDT | 75.00 | 16.20 | 13.60 | 14.75 | 0.00 | - | 1 | 17 | 31.54% |
| C240920P00080000 | 2024-04-02 2:49PM EDT | 80.00 | 17.40 | 18.60 | 19.65 | 0.00 | - | 6 | 52 | 36.60% |
| C240920P00090000 | 2024-04-29 12:13PM EDT | 90.00 | 27.79 | 28.60 | 29.75 | 0.00 | - | 1 | 1 | 48.12% |
