認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00255000 | 2024-05-10 11:20AM EDT | 255.00 | 100.30 | 98.60 | 101.95 | -1.40 | -1.38% | 2 | 2 | 402.25% |
| CAT240510C00265000 | 2024-04-18 9:57AM EDT | 265.00 | 94.67 | 88.75 | 92.10 | 0.00 | - | - | 0 | 200.00% |
| CAT240510C00290000 | 2024-05-09 1:31PM EDT | 290.00 | 61.70 | 63.70 | 67.00 | 0.00 | - | 1 | 1 | 273.19% |
| CAT240510C00300000 | 2024-05-09 11:26AM EDT | 300.00 | 51.20 | 53.90 | 57.00 | 0.00 | - | 1 | 2 | 131.25% |
| CAT240510C00312500 | 2024-05-03 3:30PM EDT | 312.50 | 24.72 | 41.10 | 44.50 | 0.00 | - | 24 | 24 | 192.33% |
| CAT240510C00315000 | 2024-05-10 11:20AM EDT | 315.00 | 40.18 | 38.65 | 42.00 | +8.57 | +27.11% | 1 | 10 | 183.40% |
| CAT240510C00320000 | 2024-05-08 9:44AM EDT | 320.00 | 20.52 | 34.65 | 37.15 | 0.00 | - | 1 | 5 | 124.61% |
| CAT240510C00322500 | 2024-05-03 9:55AM EDT | 322.50 | 19.02 | 31.05 | 34.60 | 0.00 | - | 5 | 6 | 159.28% |
| CAT240510C00325000 | 2024-05-10 9:30AM EDT | 325.00 | 30.24 | 29.35 | 31.75 | +10.08 | +50.00% | 7 | 20 | 87.50% |
| CAT240510C00327500 | 2024-05-03 10:00AM EDT | 327.50 | 13.97 | 26.10 | 29.60 | 0.00 | - | 1 | 6 | 140.97% |
| CAT240510C00330000 | 2024-05-09 3:59PM EDT | 330.00 | 23.35 | 23.55 | 27.10 | 0.00 | - | 20 | 40 | 131.74% |
| CAT240510C00332500 | 2024-05-09 2:08PM EDT | 332.50 | 19.52 | 21.65 | 24.55 | 0.00 | - | 21 | 71 | 71.97% |
| CAT240510C00335000 | 2024-05-09 1:48PM EDT | 335.00 | 16.92 | 18.95 | 22.10 | 0.00 | - | 6 | 223 | 59.96% |
| CAT240510C00337500 | 2024-05-10 2:46PM EDT | 337.50 | 18.04 | 16.60 | 19.60 | +3.09 | +20.67% | 58 | 255 | 58.50% |
| CAT240510C00340000 | 2024-05-10 2:47PM EDT | 340.00 | 16.20 | 15.05 | 17.10 | +3.38 | +26.37% | 23 | 222 | 69.24% |
| CAT240510C00342500 | 2024-05-10 2:31PM EDT | 342.50 | 13.13 | 12.25 | 14.45 | +2.83 | +27.48% | 24 | 152 | 54.30% |
| CAT240510C00345000 | 2024-05-10 2:25PM EDT | 345.00 | 10.52 | 9.55 | 11.55 | +4.87 | +86.19% | 32 | 298 | 62.84% |
| CAT240510C00347500 | 2024-05-10 3:00PM EDT | 347.50 | 7.82 | 7.50 | 8.40 | +3.42 | +77.20% | 108 | 216 | 39.21% |
| CAT240510C00350000 | 2024-05-10 2:48PM EDT | 350.00 | 5.80 | 4.75 | 6.05 | +3.22 | +124.81% | 160 | 419 | 33.45% |
| CAT240510C00352500 | 2024-05-10 2:56PM EDT | 352.50 | 2.85 | 2.61 | 3.65 | +1.45 | +103.57% | 253 | 545 | 25.03% |
| CAT240510C00355000 | 2024-05-10 3:01PM EDT | 355.00 | 0.60 | 0.51 | 0.68 | -0.05 | -7.69% | 608 | 591 | 6.10% |
| CAT240510C00357500 | 2024-05-10 2:55PM EDT | 357.50 | 0.03 | 0.01 | 0.06 | -0.28 | -90.32% | 750 | 344 | 8.20% |
| CAT240510C00360000 | 2024-05-10 2:37PM EDT | 360.00 | 0.01 | 0.01 | 0.03 | -0.15 | -93.75% | 1,245 | 220 | 13.18% |
| CAT240510C00362500 | 2024-05-10 2:23PM EDT | 362.50 | 0.01 | 0.00 | 0.03 | -0.14 | -93.33% | 108 | 23 | 18.95% |
| CAT240510C00365000 | 2024-05-10 2:52PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 24 | 293 | 21.09% |
| CAT240510C00367500 | 2024-05-10 9:44AM EDT | 367.50 | 0.07 | 0.00 | 0.07 | +0.03 | +75.00% | 20 | 47 | 33.59% |
| CAT240510C00370000 | 2024-05-08 2:58PM EDT | 370.00 | 0.10 | 0.00 | 0.09 | +0.08 | +400.00% | 1 | 69 | 40.82% |
| CAT240510C00372500 | 2024-05-10 9:39AM EDT | 372.50 | 0.05 | 0.00 | 0.18 | +0.04 | +400.00% | 10 | 4 | 52.54% |
| CAT240510C00375000 | 2024-05-10 9:39AM EDT | 375.00 | 0.05 | 0.00 | 0.16 | +0.02 | +66.67% | 14 | 76 | 50.98% |
| CAT240510C00377500 | 2024-05-07 12:25PM EDT | 377.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 10 | 56 | 55.08% |
| CAT240510C00380000 | 2024-05-09 11:00AM EDT | 380.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 4 | 118 | 58.98% |
| CAT240510C00382500 | 2024-05-10 11:43AM EDT | 382.50 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 10 | 1 | 70.12% |
| CAT240510C00385000 | 2024-05-10 9:35AM EDT | 385.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 12 | 75 | 75.39% |
| CAT240510C00387500 | 2024-05-03 2:16PM EDT | 387.50 | 0.05 | 0.00 | 0.23 | 0.00 | - | 49 | 49 | 80.47% |
| CAT240510C00390000 | 2024-05-10 9:35AM EDT | 390.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 81 | 66.41% |
| CAT240510C00395000 | 2024-05-10 9:30AM EDT | 395.00 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 6 | 139 | 95.31% |
| CAT240510C00400000 | 2024-05-10 9:39AM EDT | 400.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 32 | 75.00% |
| CAT240510C00405000 | 2024-05-07 3:36PM EDT | 405.00 | 0.32 | 0.00 | 0.23 | 0.00 | - | 1 | 30 | 114.06% |
| CAT240510C00410000 | 2024-05-07 3:36PM EDT | 410.00 | 0.30 | 0.00 | 0.51 | 0.00 | - | 1 | 23 | 138.67% |
| CAT240510C00415000 | 2024-05-06 10:20AM EDT | 415.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 1 | 23 | 153.91% |
| CAT240510C00420000 | 2024-04-25 10:21AM EDT | 420.00 | 0.10 | 0.00 | 0.52 | 0.00 | - | 22 | 29 | 158.20% |
| CAT240510C00425000 | 2024-04-09 10:55AM EDT | 425.00 | 0.86 | 0.00 | 0.74 | 0.00 | - | 10 | 11 | 177.15% |
| CAT240510C00430000 | 2024-05-06 10:18AM EDT | 430.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 86 | 90 | 168.75% |
| CAT240510C00440000 | 2024-05-07 11:52AM EDT | 440.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 151 | 134.38% |
| CAT240510C00445000 | 2024-05-08 10:06AM EDT | 445.00 | 0.74 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 195.51% |
| CAT240510C00450000 | 2024-05-06 9:58AM EDT | 450.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 165 | 153.13% |
| CAT240510C00460000 | 2024-05-06 9:39AM EDT | 460.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 68 | 165.63% |
| CAT240510C00470000 | 2024-05-03 10:14AM EDT | 470.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 87 | 200.00% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00195000 | 2024-04-30 9:55AM EDT | 195.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 1 | 65 | 550.39% |
| CAT240510P00200000 | 2024-04-26 10:07AM EDT | 200.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 399.22% |
| CAT240510P00205000 | 2024-05-01 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 382.81% |
| CAT240510P00210000 | 2024-05-01 9:54AM EDT | 210.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 37 | 367.97% |
| CAT240510P00220000 | 2024-04-29 3:07PM EDT | 220.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | - | 18 | 450.78% |
| CAT240510P00230000 | 2024-04-30 1:25PM EDT | 230.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | - | 5 | 375.00% |
| CAT240510P00235000 | 2024-05-06 9:34AM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 3 | 275.00% |
| CAT240510P00240000 | 2024-05-09 3:46PM EDT | 240.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 262.50% |
| CAT240510P00245000 | 2024-05-06 9:34AM EDT | 245.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 5 | 250.00% |
| CAT240510P00250000 | 2024-05-06 10:26AM EDT | 250.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 545 | 231.25% |
| CAT240510P00255000 | 2024-05-06 10:53AM EDT | 255.00 | 0.07 | 0.00 | 0.51 | 0.00 | - | - | 13 | 294.14% |
| CAT240510P00260000 | 2024-05-06 2:34PM EDT | 260.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 11 | 225.78% |
| CAT240510P00265000 | 2024-05-07 9:42AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 175.00% |
| CAT240510P00270000 | 2024-05-09 2:08PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 65 | 162.50% |
| CAT240510P00275000 | 2024-05-08 9:30AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 39 | 156.25% |
| CAT240510P00280000 | 2024-05-09 2:34PM EDT | 280.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 178.13% |
| CAT240510P00285000 | 2024-05-09 2:37PM EDT | 285.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 41 | 146.88% |
| CAT240510P00290000 | 2024-05-09 1:11PM EDT | 290.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 21 | 20 | 170.31% |
| CAT240510P00292500 | 2024-05-10 10:04AM EDT | 292.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 126.56% |
| CAT240510P00295000 | 2024-05-02 2:02PM EDT | 295.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 21 | 121.88% |
| CAT240510P00300000 | 2024-05-09 9:30AM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 165 | 106.25% |
| CAT240510P00305000 | 2024-05-09 9:50AM EDT | 305.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 304 | 101.56% |
| CAT240510P00307500 | 2024-05-09 10:31AM EDT | 307.50 | 0.01 | 0.00 | 0.60 | 0.00 | - | 30 | 93 | 147.46% |
| CAT240510P00310000 | 2024-05-07 10:50AM EDT | 310.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 29 | 99 | 90.63% |
| CAT240510P00312500 | 2024-05-09 12:39PM EDT | 312.50 | 0.05 | 0.00 | 0.51 | 0.00 | - | 10 | 13 | 129.88% |
| CAT240510P00315000 | 2024-05-09 12:46PM EDT | 315.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 15 | 124 | 107.03% |
| CAT240510P00317500 | 2024-05-10 9:48AM EDT | 317.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 78 | 71.88% |
| CAT240510P00320000 | 2024-05-10 2:22PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,272 | 67.19% |
| CAT240510P00322500 | 2024-05-08 9:31AM EDT | 322.50 | 0.11 | 0.00 | 0.51 | 0.00 | - | 1 | 207 | 102.73% |
| CAT240510P00325000 | 2024-05-10 12:14PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 655 | 57.81% |
| CAT240510P00327500 | 2024-05-10 12:48PM EDT | 327.50 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 3 | 386 | 69.92% |
| CAT240510P00330000 | 2024-05-10 10:41AM EDT | 330.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 77 | 490 | 68.36% |
| CAT240510P00332500 | 2024-05-10 12:41PM EDT | 332.50 | 0.01 | 0.00 | 0.46 | -0.01 | -50.00% | 10 | 205 | 73.83% |
| CAT240510P00335000 | 2024-05-10 12:14PM EDT | 335.00 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 13 | 432 | 51.95% |
| CAT240510P00337500 | 2024-05-10 11:18AM EDT | 337.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 11 | 208 | 38.28% |
| CAT240510P00340000 | 2024-05-10 11:57AM EDT | 340.00 | 0.01 | 0.00 | 0.02 | -0.10 | -83.33% | 34 | 569 | 35.94% |
| CAT240510P00342500 | 2024-05-10 2:46PM EDT | 342.50 | 0.01 | 0.00 | 0.51 | -0.06 | -85.71% | 32 | 149 | 56.15% |
| CAT240510P00345000 | 2024-05-10 2:50PM EDT | 345.00 | 0.01 | 0.00 | 0.03 | -0.14 | -93.33% | 29 | 283 | 26.76% |
| CAT240510P00347500 | 2024-05-10 2:41PM EDT | 347.50 | 0.01 | 0.00 | 0.03 | -0.37 | -97.37% | 54 | 279 | 21.09% |
| CAT240510P00350000 | 2024-05-10 2:43PM EDT | 350.00 | 0.01 | 0.01 | 0.07 | -0.99 | -99.00% | 421 | 253 | 17.87% |
| CAT240510P00352500 | 2024-05-10 2:55PM EDT | 352.50 | 0.02 | 0.01 | 0.05 | -2.23 | -98.24% | 2,117 | 62 | 10.16% |
| CAT240510P00355000 | 2024-05-10 2:57PM EDT | 355.00 | 0.26 | 0.18 | 0.29 | -3.00 | -92.02% | 270 | 102 | 6.25% |
| CAT240510P00357500 | 2024-05-10 1:09PM EDT | 357.50 | 2.65 | 1.62 | 2.53 | -8.60 | -76.44% | 12 | 0 | 16.11% |
| CAT240510P00360000 | 2024-05-10 2:21PM EDT | 360.00 | 4.60 | 4.15 | 5.25 | -9.68 | -67.79% | 5 | 4 | 29.93% |
| CAT240510P00362500 | 2024-05-08 3:22PM EDT | 362.50 | 18.30 | 5.95 | 8.20 | 0.00 | - | 4 | 1 | 47.85% |
| CAT240510P00365000 | 2024-05-02 1:31PM EDT | 365.00 | 30.69 | 8.50 | 10.75 | 0.00 | - | 4 | 11 | 58.15% |
| CAT240510P00367500 | 2024-05-01 3:31PM EDT | 367.50 | 33.65 | 11.15 | 12.70 | 0.00 | - | 20 | 0 | 54.25% |
| CAT240510P00370000 | 2024-05-01 3:24PM EDT | 370.00 | 36.70 | 13.95 | 16.40 | 0.00 | - | 100 | 0 | 61.08% |
| CAT240510P00372500 | 2024-05-01 3:34PM EDT | 372.50 | 39.60 | 15.65 | 18.80 | 0.00 | - | 11 | 0 | 95.61% |
| CAT240510P00375000 | 2024-04-29 3:53PM EDT | 375.00 | 25.10 | 18.05 | 21.15 | 0.00 | - | 2 | 0 | 100.78% |
| CAT240510P00377500 | 2024-04-30 1:58PM EDT | 377.50 | 41.44 | 20.65 | 24.00 | 0.00 | - | 2 | 0 | 67.09% |
| CAT240510P00380000 | 2024-05-08 3:22PM EDT | 380.00 | 35.60 | 23.45 | 26.20 | 0.00 | - | 4 | 1 | 72.95% |
| CAT240510P00385000 | 2024-05-01 3:53PM EDT | 385.00 | 53.30 | 27.85 | 31.45 | 0.00 | - | 1 | 0 | 66.99% |
| CAT240510P00390000 | 2024-04-19 11:52AM EDT | 390.00 | 35.74 | 33.40 | 36.50 | 0.00 | - | 1 | 0 | 103.22% |
| CAT240510P00400000 | 2024-04-15 11:33AM EDT | 400.00 | 35.00 | 43.00 | 46.50 | 0.00 | - | 2 | 0 | 108.98% |
