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 |
---|---|---|---|---|---|---|---|---|---|---|
CAT240328C00170000 | 2024-02-12 12:56PM EDT | 170.00 | 153.10 | 171.40 | 174.30 | 0.00 | - | - | 2 | 0.00% |
CAT240328C00210000 | 2024-03-25 1:53PM EDT | 210.00 | 145.95 | 155.40 | 157.60 | 0.00 | - | 4 | 0 | 399.61% |
CAT240328C00245000 | 2024-03-21 2:20PM EDT | 245.00 | 118.26 | 119.85 | 123.35 | 0.00 | - | 1 | 0 | 329.30% |
CAT240328C00250000 | 2024-03-14 11:42AM EDT | 250.00 | 92.55 | 114.95 | 117.90 | 0.00 | - | 1 | 1 | 444.53% |
CAT240328C00255000 | 2024-03-28 2:30PM EDT | 255.00 | 110.24 | 109.75 | 113.15 | +21.41 | +24.10% | 2 | 2 | 237.50% |
CAT240328C00270000 | 2024-03-20 3:33PM EDT | 270.00 | 88.00 | 95.30 | 97.75 | 0.00 | - | 1 | 3 | 239.06% |
CAT240328C00280000 | 2024-03-27 2:11PM EDT | 280.00 | 81.30 | 85.10 | 87.85 | 0.00 | - | 2 | 3 | 196.09% |
CAT240328C00285000 | 2024-03-12 10:37AM EDT | 285.00 | 52.90 | 80.65 | 82.50 | 0.00 | - | 1 | 1 | 212.11% |
CAT240328C00290000 | 2024-03-27 2:41PM EDT | 290.00 | 72.30 | 74.95 | 77.45 | 0.00 | - | 2 | 7 | 274.71% |
CAT240328C00295000 | 2024-03-28 10:33AM EDT | 295.00 | 70.19 | 70.45 | 72.60 | +43.32 | +161.22% | 6 | 7 | 176.17% |
CAT240328C00297500 | 2024-03-28 3:45PM EDT | 297.50 | 69.03 | 67.95 | 69.95 | +6.34 | +10.11% | 24 | 24 | 143.75% |
CAT240328C00300000 | 2024-03-28 10:33AM EDT | 300.00 | 65.32 | 65.45 | 67.75 | +3.51 | +5.68% | 5 | 6 | 177.34% |
CAT240328C00305000 | 2024-03-28 2:48PM EDT | 305.00 | 60.51 | 60.10 | 62.50 | +1.92 | +3.28% | 6 | 7 | 227.93% |
CAT240328C00307500 | 2024-03-26 9:51AM EDT | 307.50 | 51.59 | 58.05 | 60.10 | 0.00 | - | 5 | 5 | 154.49% |
CAT240328C00310000 | 2024-03-28 3:23PM EDT | 310.00 | 56.17 | 55.00 | 57.85 | +0.86 | +1.55% | 2 | 11 | 226.12% |
CAT240328C00312500 | 2024-03-26 9:33AM EDT | 312.50 | 45.84 | 53.10 | 55.85 | 0.00 | - | 7 | 0 | 176.86% |
CAT240328C00315000 | 2024-03-28 3:26PM EDT | 315.00 | 51.08 | 50.50 | 52.45 | +10.08 | +24.59% | 11 | 62 | 116.80% |
CAT240328C00317500 | 2024-03-13 10:53AM EDT | 317.50 | 25.65 | 47.55 | 49.95 | 0.00 | - | - | 1 | 185.35% |
CAT240328C00320000 | 2024-03-28 3:23PM EDT | 320.00 | 46.24 | 45.65 | 47.90 | +3.60 | +8.44% | 2 | 35 | 142.19% |
CAT240328C00322500 | 2024-03-20 9:35AM EDT | 322.50 | 27.85 | 42.60 | 45.20 | 0.00 | - | 1 | 2 | 178.66% |
CAT240328C00325000 | 2024-03-27 3:38PM EDT | 325.00 | 37.64 | 40.75 | 42.40 | 0.00 | - | 13 | 46 | 111.33% |
CAT240328C00327500 | 2024-03-13 10:53AM EDT | 327.50 | 16.85 | 38.15 | 41.00 | 0.00 | - | - | 1 | 137.99% |
CAT240328C00330000 | 2024-03-28 2:06PM EDT | 330.00 | 35.36 | 35.45 | 37.70 | +4.77 | +15.59% | 6 | 196 | 99.02% |
CAT240328C00332500 | 2024-03-21 1:37PM EDT | 332.50 | 31.50 | 32.55 | 34.95 | 0.00 | - | 1 | 1 | 137.26% |
CAT240328C00335000 | 2024-03-28 1:18PM EDT | 335.00 | 29.95 | 30.50 | 32.35 | +5.63 | +23.15% | 4 | 219 | 125.83% |
CAT240328C00337500 | 2024-03-26 2:04PM EDT | 337.50 | 27.59 | 27.40 | 31.00 | +6.11 | +28.45% | 1 | 32 | 89.94% |
CAT240328C00340000 | 2024-03-28 3:57PM EDT | 340.00 | 26.95 | 25.45 | 27.95 | +2.60 | +10.68% | 24 | 125 | 83.30% |
CAT240328C00342500 | 2024-03-28 3:20PM EDT | 342.50 | 24.13 | 23.10 | 24.95 | +7.32 | +43.55% | 22 | 43 | 63.87% |
CAT240328C00345000 | 2024-03-28 3:58PM EDT | 345.00 | 22.10 | 20.65 | 22.70 | +4.85 | +28.12% | 37 | 456 | 68.56% |
CAT240328C00347500 | 2024-03-28 3:45PM EDT | 347.50 | 19.20 | 17.90 | 20.05 | +5.46 | +39.74% | 2 | 60 | 90.63% |
CAT240328C00350000 | 2024-03-28 3:48PM EDT | 350.00 | 16.72 | 15.80 | 17.75 | +4.30 | +34.62% | 66 | 220 | 59.38% |
CAT240328C00352500 | 2024-03-28 3:48PM EDT | 352.50 | 14.20 | 13.15 | 14.60 | +4.60 | +47.92% | 14 | 185 | 62.21% |
CAT240328C00355000 | 2024-03-28 3:51PM EDT | 355.00 | 11.40 | 11.05 | 12.15 | +2.00 | +21.28% | 100 | 405 | 55.23% |
CAT240328C00357500 | 2024-03-28 1:03PM EDT | 357.50 | 8.20 | 8.50 | 9.85 | +1.36 | +19.88% | 34 | 189 | 50.83% |
CAT240328C00360000 | 2024-03-28 3:50PM EDT | 360.00 | 6.54 | 5.35 | 7.60 | +1.88 | +40.34% | 326 | 687 | 45.90% |
CAT240328C00362500 | 2024-03-28 3:57PM EDT | 362.50 | 4.78 | 3.75 | 4.90 | +1.79 | +59.87% | 182 | 943 | 32.18% |
CAT240328C00365000 | 2024-03-28 3:59PM EDT | 365.00 | 1.88 | 1.86 | 2.36 | +0.33 | +21.29% | 793 | 1,784 | 20.17% |
CAT240328C00367500 | 2024-03-28 3:59PM EDT | 367.50 | 0.02 | 0.02 | 0.14 | -0.60 | -96.77% | 3,453 | 579 | 6.59% |
CAT240328C00370000 | 2024-03-28 3:32PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 739 | 761 | 8.59% |
CAT240328C00372500 | 2024-03-28 1:09PM EDT | 372.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 20 | 288 | 13.67% |
CAT240328C00375000 | 2024-03-28 3:25PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15 | 118 | 18.36% |
CAT240328C00377500 | 2024-03-28 2:47PM EDT | 377.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 133 | 23.05% |
CAT240328C00380000 | 2024-03-27 3:57PM EDT | 380.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 84 | 31.64% |
CAT240328C00382500 | 2024-03-25 10:31AM EDT | 382.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 36.33% |
CAT240328C00385000 | 2024-03-26 12:40PM EDT | 385.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 9 | 41.02% |
CAT240328C00387500 | 2024-03-25 10:58AM EDT | 387.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 45.70% |
CAT240328C00390000 | 2024-03-25 12:43PM EDT | 390.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 17 | 50.39% |
CAT240328C00392500 | 2024-03-25 10:09AM EDT | 392.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 9 | 48.44% |
CAT240328C00395000 | 2024-03-25 2:05PM EDT | 395.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 54.69% |
CAT240328C00400000 | 2024-03-21 3:51PM EDT | 400.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 43 | 56.25% |
CAT240328C00405000 | 2024-03-19 12:18PM EDT | 405.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 6 | 6 | 107.42% |
CAT240328C00415000 | 2024-03-13 1:39PM EDT | 415.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 131.45% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CAT240328P00170000 | 2024-03-28 3:19PM EDT | 170.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 4 | 517.19% |
CAT240328P00235000 | 2024-02-16 1:58PM EDT | 235.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 9 | 9 | 345.31% |
CAT240328P00240000 | 2024-02-20 3:47PM EDT | 240.00 | 0.25 | 0.00 | 0.94 | 0.00 | - | - | 1 | 396.68% |
CAT240328P00245000 | 2024-02-15 4:34PM EDT | 245.00 | 0.12 | 0.01 | 1.29 | 0.00 | - | 2 | 0 | 399.90% |
CAT240328P00250000 | 2024-03-19 3:12PM EDT | 250.00 | 0.12 | 0.00 | 0.44 | 0.00 | - | 2 | 2 | 325.39% |
CAT240328P00255000 | 2024-02-22 4:37PM EDT | 255.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 363.87% |
CAT240328P00260000 | 2024-03-19 9:55AM EDT | 260.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 16 | 17 | 301.56% |
CAT240328P00265000 | 2024-03-18 10:10AM EDT | 265.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | - | 10 | 286.72% |
CAT240328P00270000 | 2024-03-13 10:36AM EDT | 270.00 | 0.38 | 0.00 | 0.51 | 0.00 | - | 1 | 9 | 271.88% |
CAT240328P00275000 | 2024-02-22 4:49PM EDT | 275.00 | 0.56 | 0.00 | 0.39 | 0.00 | - | 2 | 25 | 248.05% |
CAT240328P00280000 | 2024-03-22 1:22PM EDT | 280.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 2 | 97 | 225.00% |
CAT240328P00285000 | 2024-03-25 9:37AM EDT | 285.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 20 | 74 | 212.11% |
CAT240328P00290000 | 2024-03-22 9:36AM EDT | 290.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 162.50% |
CAT240328P00295000 | 2024-03-25 9:30AM EDT | 295.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 40 | 69 | 185.94% |
CAT240328P00300000 | 2024-03-25 12:01PM EDT | 300.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 253 | 134.38% |
CAT240328P00302500 | 2024-03-22 10:01AM EDT | 302.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 118.75% |
CAT240328P00305000 | 2024-03-22 2:14PM EDT | 305.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 187 | 112.50% |
CAT240328P00310000 | 2024-03-28 2:47PM EDT | 310.00 | 0.02 | 0.00 | 0.29 | -0.01 | -33.33% | 3 | 218 | 148.24% |
CAT240328P00312500 | 2024-03-22 10:45AM EDT | 312.50 | 0.06 | 0.00 | 0.51 | 0.00 | - | 10 | 10 | 154.69% |
CAT240328P00315000 | 2024-03-28 3:35PM EDT | 315.00 | 0.02 | 0.00 | 0.57 | -0.05 | -71.43% | 300 | 716 | 150.88% |
CAT240328P00317500 | 2024-03-25 3:52PM EDT | 317.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 4 | 506 | 111.33% |
CAT240328P00320000 | 2024-03-28 3:23PM EDT | 320.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 225 | 93.75% |
CAT240328P00322500 | 2024-03-22 2:44PM EDT | 322.50 | 0.12 | 0.00 | 0.29 | 0.00 | - | 5 | 51 | 117.38% |
CAT240328P00325000 | 2024-03-28 3:02PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 205 | 75.00% |
CAT240328P00327500 | 2024-03-26 9:55AM EDT | 327.50 | 0.04 | 0.00 | 0.29 | 0.00 | - | 2 | 51 | 105.08% |
CAT240328P00330000 | 2024-03-28 12:26PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 168 | 67.19% |
CAT240328P00332500 | 2024-03-28 11:04AM EDT | 332.50 | 0.01 | 0.00 | 0.61 | -0.02 | -66.67% | 10 | 103 | 105.57% |
CAT240328P00335000 | 2024-03-28 11:04AM EDT | 335.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 14 | 267 | 64.84% |
CAT240328P00337500 | 2024-03-28 12:35PM EDT | 337.50 | 0.05 | 0.00 | 0.09 | +0.03 | +150.00% | 30 | 220 | 67.97% |
CAT240328P00340000 | 2024-03-28 11:12AM EDT | 340.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 150 | 385 | 53.13% |
CAT240328P00342500 | 2024-03-28 3:19PM EDT | 342.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 11 | 358 | 48.44% |
CAT240328P00345000 | 2024-03-28 12:37PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 16 | 623 | 43.75% |
CAT240328P00347500 | 2024-03-28 3:16PM EDT | 347.50 | 0.01 | 0.00 | 0.07 | -0.05 | -83.33% | 22 | 267 | 49.61% |
CAT240328P00350000 | 2024-03-28 3:15PM EDT | 350.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 57 | 1,328 | 45.70% |
CAT240328P00352500 | 2024-03-28 3:15PM EDT | 352.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 40 | 741 | 33.59% |
CAT240328P00355000 | 2024-03-28 3:08PM EDT | 355.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 65 | 991 | 29.30% |
CAT240328P00357500 | 2024-03-28 3:50PM EDT | 357.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 548 | 1,148 | 19.53% |
CAT240328P00360000 | 2024-03-28 3:53PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 1,341 | 737 | 14.65% |
CAT240328P00362500 | 2024-03-28 3:22PM EDT | 362.50 | 0.01 | 0.00 | 0.01 | -0.79 | -98.75% | 654 | 556 | 9.57% |
CAT240328P00365000 | 2024-03-28 3:57PM EDT | 365.00 | 0.01 | 0.00 | 0.02 | -1.79 | -99.44% | 789 | 262 | 4.59% |
CAT240328P00367500 | 2024-03-28 3:48PM EDT | 367.50 | 1.10 | 0.31 | 1.54 | -6.57 | -85.66% | 115 | 26 | 11.82% |
CAT240328P00370000 | 2024-03-28 1:49PM EDT | 370.00 | 4.40 | 2.45 | 3.65 | -5.20 | -54.17% | 1 | 3 | 12.75% |
CAT240328P00372500 | 2024-03-21 12:38PM EDT | 372.50 | 10.74 | 4.45 | 6.40 | 0.00 | - | - | 0 | 27.34% |
CAT240328P00375000 | 2024-03-22 3:10PM EDT | 375.00 | 14.59 | 7.20 | 8.55 | 0.00 | - | 4 | 0 | 0.00% |