認購期權範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117C00020000 | 2024-03-25 3:31PM EDT | 20.00 | 41.11 | 42.25 | 42.85 | 0.00 | - | 3 | 11 | 101.86% |
| C250117C00022500 | 2024-04-24 12:07PM EDT | 22.50 | 39.51 | 38.55 | 38.90 | 0.00 | - | 2 | 36 | 58.79% |
| C250117C00025000 | 2024-03-26 11:53AM EDT | 25.00 | 37.00 | 36.55 | 37.10 | 0.00 | - | 2 | 125 | 68.26% |
| C250117C00027500 | 2024-04-01 9:59AM EDT | 27.50 | 36.35 | 33.35 | 33.85 | 0.00 | - | 1 | 17 | 44.92% |
| C250117C00030000 | 2024-04-22 11:58AM EDT | 30.00 | 30.09 | 31.00 | 31.55 | 0.00 | - | 41 | 843 | 48.78% |
| C250117C00032500 | 2024-04-09 11:58AM EDT | 32.50 | 29.03 | 28.45 | 29.00 | 0.00 | - | 27 | 488 | 42.43% |
| C250117C00035000 | 2024-04-29 2:01PM EDT | 35.00 | 27.56 | 26.10 | 26.60 | 0.00 | - | 2 | 1,443 | 40.72% |
| C250117C00037500 | 2024-04-08 10:05AM EDT | 37.50 | 24.82 | 23.90 | 24.15 | 0.00 | - | 1 | 11,898 | 37.45% |
| C250117C00040000 | 2024-04-26 11:42AM EDT | 40.00 | 22.00 | 21.65 | 21.80 | -0.84 | -3.68% | 8 | 8,960 | 35.91% |
| C250117C00042500 | 2024-04-29 3:50PM EDT | 42.50 | 20.32 | 19.30 | 19.65 | 0.00 | - | 8 | 19,445 | 36.33% |
| C250117C00045000 | 2024-05-01 11:38AM EDT | 45.00 | 17.10 | 17.15 | 17.30 | -0.58 | -3.28% | 1 | 37,884 | 33.55% |
| C250117C00047500 | 2024-04-30 3:15PM EDT | 47.50 | 15.60 | 15.05 | 15.15 | 0.00 | - | 1 | 24,563 | 32.30% |
| C250117C00050000 | 2024-05-01 10:28AM EDT | 50.00 | 13.35 | 13.05 | 13.20 | -0.40 | -2.91% | 28 | 42,315 | 31.89% |
| C250117C00052500 | 2024-05-01 12:48PM EDT | 52.50 | 11.05 | 10.95 | 11.25 | -0.90 | -7.53% | 1 | 51,389 | 30.64% |
| C250117C00055000 | 2024-05-01 1:19PM EDT | 55.00 | 9.27 | 9.35 | 9.50 | -0.76 | -7.58% | 22 | 30,879 | 29.88% |
| C250117C00057500 | 2024-05-01 1:14PM EDT | 57.50 | 7.67 | 7.80 | 7.90 | -0.63 | -7.59% | 1 | 12,432 | 29.14% |
| C250117C00060000 | 2024-05-01 12:59PM EDT | 60.00 | 6.32 | 6.35 | 6.50 | -0.50 | -7.33% | 12 | 50,609 | 28.63% |
| C250117C00062500 | 2024-05-01 1:39PM EDT | 62.50 | 5.18 | 5.10 | 5.20 | -0.27 | -4.95% | 250 | 11,382 | 27.81% |
| C250117C00065000 | 2024-05-01 1:26PM EDT | 65.00 | 4.00 | 4.10 | 4.20 | -0.40 | -9.09% | 1,094 | 47,233 | 27.65% |
| C250117C00067500 | 2024-05-01 12:36PM EDT | 67.50 | 3.15 | 3.20 | 3.25 | -0.35 | -10.00% | 1 | 3,263 | 26.97% |
| C250117C00070000 | 2024-05-01 2:08PM EDT | 70.00 | 2.48 | 2.47 | 2.52 | -0.17 | -6.42% | 82 | 46,570 | 26.64% |
| C250117C00072500 | 2024-04-29 3:06PM EDT | 72.50 | 2.22 | 1.79 | 1.92 | 0.00 | - | 75 | 357 | 26.31% |
| C250117C00075000 | 2024-05-01 12:37PM EDT | 75.00 | 1.43 | 1.45 | 1.48 | -0.25 | -14.88% | 6 | 24,435 | 26.25% |
| C250117C00080000 | 2024-05-01 10:47AM EDT | 80.00 | 0.85 | 0.80 | 0.87 | -0.09 | -9.57% | 2 | 3,811 | 26.26% |
| C250117C00085000 | 2024-04-30 9:36AM EDT | 85.00 | 0.58 | 0.48 | 0.52 | 0.00 | - | 4 | 322 | 26.51% |
| C250117C00090000 | 2024-04-26 12:55PM EDT | 90.00 | 0.37 | 0.29 | 0.31 | 0.00 | - | 5 | 183 | 26.78% |
| C250117C00095000 | 2024-04-30 12:33PM EDT | 95.00 | 0.21 | 0.18 | 0.21 | 0.00 | - | 1 | 193 | 27.64% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117P00020000 | 2024-04-29 10:54AM EDT | 20.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 1,664 | 54.49% |
| C250117P00022500 | 2024-04-30 10:07AM EDT | 22.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 2,573 | 50.98% |
| C250117P00025000 | 2024-04-29 9:31AM EDT | 25.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 1 | 5,960 | 50.00% |
| C250117P00027500 | 2024-04-26 9:51AM EDT | 27.50 | 0.12 | 0.10 | 0.13 | 0.00 | - | 1 | 11,715 | 46.88% |
| C250117P00030000 | 2024-04-29 2:19PM EDT | 30.00 | 0.16 | 0.14 | 0.17 | 0.00 | - | 97 | 10,629 | 44.14% |
| C250117P00032500 | 2024-04-22 1:03PM EDT | 32.50 | 0.24 | 0.19 | 0.22 | 0.00 | - | 6 | 11,197 | 41.50% |
| C250117P00035000 | 2024-04-26 10:16AM EDT | 35.00 | 0.27 | 0.25 | 0.28 | 0.00 | - | 2 | 12,862 | 38.97% |
| C250117P00037500 | 2024-04-26 9:42AM EDT | 37.50 | 0.35 | 0.33 | 0.36 | 0.00 | - | 10 | 21,308 | 36.67% |
| C250117P00040000 | 2024-04-26 3:49PM EDT | 40.00 | 0.43 | 0.43 | 0.47 | 0.00 | - | 90 | 25,428 | 34.62% |
| C250117P00042500 | 2024-04-29 10:14AM EDT | 42.50 | 0.54 | 0.58 | 0.62 | 0.00 | - | 1 | 27,830 | 32.79% |
| C250117P00045000 | 2024-04-30 10:54AM EDT | 45.00 | 0.77 | 0.79 | 0.83 | 0.00 | - | 41 | 72,516 | 31.23% |
| C250117P00047500 | 2024-04-29 3:44PM EDT | 47.50 | 1.08 | 1.08 | 1.13 | 0.00 | - | 4 | 17,620 | 29.96% |
| C250117P00050000 | 2024-04-30 3:07PM EDT | 50.00 | 1.46 | 1.47 | 1.52 | 0.00 | - | 132 | 40,264 | 28.75% |
| C250117P00052500 | 2024-04-30 3:37PM EDT | 52.50 | 2.00 | 1.99 | 2.05 | 0.00 | - | 31 | 20,917 | 27.80% |
| C250117P00055000 | 2024-05-01 1:18PM EDT | 55.00 | 2.80 | 2.66 | 2.72 | +0.19 | +7.28% | 13 | 18,138 | 26.89% |
| C250117P00057500 | 2024-05-01 12:14PM EDT | 57.50 | 3.60 | 3.50 | 3.60 | +0.20 | +5.88% | 3 | 6,364 | 26.30% |
| C250117P00060000 | 2024-05-01 1:14PM EDT | 60.00 | 4.70 | 4.50 | 4.60 | +0.20 | +4.44% | 4 | 23,707 | 25.44% |
| C250117P00062500 | 2024-05-01 1:19PM EDT | 62.50 | 5.94 | 5.70 | 5.85 | +0.39 | +7.03% | 5 | 2,503 | 24.93% |
| C250117P00065000 | 2024-05-01 11:44AM EDT | 65.00 | 7.35 | 7.20 | 7.30 | +0.70 | +10.53% | 3 | 5,303 | 24.49% |
| C250117P00067500 | 2024-05-01 12:35PM EDT | 67.50 | 8.95 | 8.75 | 8.85 | +0.35 | +4.07% | 11 | 3,151 | 23.66% |
| C250117P00070000 | 2024-05-01 11:44AM EDT | 70.00 | 10.75 | 10.55 | 10.65 | +0.45 | +4.37% | 4 | 1,206 | 23.23% |
| C250117P00072500 | 2024-04-22 9:45AM EDT | 72.50 | 13.95 | 12.45 | 12.60 | 0.00 | - | 1 | 4 | 22.80% |
| C250117P00075000 | 2024-04-15 2:54PM EDT | 75.00 | 17.35 | 14.60 | 14.75 | 0.00 | - | 8 | 130 | 22.90% |
| C250117P00080000 | 2024-04-29 3:05PM EDT | 80.00 | 18.50 | 19.20 | 19.45 | 0.00 | - | 1 | 45 | 24.76% |
| C250117P00085000 | 2024-04-02 1:22PM EDT | 85.00 | 22.30 | 24.15 | 24.40 | 0.00 | - | 15 | 14 | 28.05% |
