認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240419C00190000 | 2024-04-02 2:48PM EDT | 190.00 | 172.59 | 166.25 | 169.50 | 0.00 | - | 1 | 1 | 696.68% |
| CAT240419C00200000 | 2024-03-05 11:41AM EDT | 200.00 | 138.00 | 173.45 | 177.50 | 0.00 | - | 1 | 1 | 1,255.62% |
| CAT240419C00210000 | 2024-04-17 9:51AM EDT | 210.00 | 151.58 | 146.45 | 149.75 | 0.00 | - | 4 | 4 | 425.78% |
| CAT240419C00220000 | 2024-04-08 1:20PM EDT | 220.00 | 157.05 | 136.75 | 139.70 | 0.00 | - | 2 | 4 | 421.48% |
| CAT240419C00230000 | 2024-04-03 1:38PM EDT | 230.00 | 143.68 | 126.70 | 129.40 | 0.00 | - | 1 | 2 | 344.53% |
| CAT240419C00240000 | 2024-04-18 2:28PM EDT | 240.00 | 117.38 | 116.35 | 119.50 | -22.53 | -16.10% | 10 | 9 | 469.92% |
| CAT240419C00250000 | 2024-04-18 1:30PM EDT | 250.00 | 106.95 | 106.95 | 109.45 | -0.43 | -0.40% | 5 | 6 | 317.19% |
| CAT240419C00260000 | 2024-04-18 2:00PM EDT | 260.00 | 97.30 | 96.90 | 99.60 | -3.81 | -3.77% | 42 | 23 | 293.75% |
| CAT240419C00270000 | 2024-04-18 3:43PM EDT | 270.00 | 87.35 | 87.00 | 89.15 | -0.58 | -0.66% | 1,104 | 64 | 235.55% |
| CAT240419C00280000 | 2024-04-18 3:43PM EDT | 280.00 | 77.40 | 76.25 | 79.70 | -2.74 | -3.42% | 1,328 | 136 | 181.25% |
| CAT240419C00290000 | 2024-04-18 3:43PM EDT | 290.00 | 67.65 | 66.95 | 69.20 | -1.21 | -1.76% | 1,412 | 186 | 181.84% |
| CAT240419C00295000 | 2024-04-10 9:36AM EDT | 295.00 | 73.02 | 61.25 | 64.25 | 0.00 | - | - | 2 | 250.49% |
| CAT240419C00300000 | 2024-04-18 3:53PM EDT | 300.00 | 58.00 | 56.15 | 59.00 | -0.11 | -0.19% | 1,363 | 157 | 222.17% |
| CAT240419C00305000 | 2024-04-18 2:00PM EDT | 305.00 | 52.10 | 51.85 | 54.20 | -2.09 | -3.86% | 35 | 13 | 135.16% |
| CAT240419C00310000 | 2024-04-18 3:43PM EDT | 310.00 | 48.05 | 47.05 | 48.75 | -0.10 | -0.21% | 2,870 | 378 | 177.83% |
| CAT240419C00315000 | 2024-04-11 12:17PM EDT | 315.00 | 54.69 | 41.80 | 44.65 | 0.00 | - | 15 | 3 | 132.23% |
| CAT240419C00317500 | 2024-04-17 12:47PM EDT | 317.50 | 36.41 | 39.40 | 41.80 | 0.00 | - | 1 | 3 | 114.26% |
| CAT240419C00320000 | 2024-04-18 3:43PM EDT | 320.00 | 38.35 | 37.15 | 39.40 | +0.73 | +1.94% | 6,988 | 889 | 121.88% |
| CAT240419C00322500 | 2024-04-18 1:30PM EDT | 322.50 | 34.60 | 34.70 | 36.70 | -0.05 | -0.14% | 5 | 0 | 109.86% |
| CAT240419C00325000 | 2024-04-03 10:38AM EDT | 325.00 | 46.00 | 32.00 | 34.20 | 0.00 | - | 1 | 2 | 95.12% |
| CAT240419C00327500 | 2024-04-08 9:48AM EDT | 327.50 | 54.31 | 28.70 | 31.60 | 0.00 | - | 4 | 2 | 133.94% |
| CAT240419C00330000 | 2024-04-18 3:54PM EDT | 330.00 | 28.04 | 26.75 | 29.50 | +0.71 | +2.60% | 41,593 | 5,335 | 84.28% |
| CAT240419C00332500 | 2024-04-18 2:00PM EDT | 332.50 | 24.90 | 24.60 | 26.90 | +2.95 | +13.44% | 40 | 17 | 85.45% |
| CAT240419C00335000 | 2024-04-18 2:00PM EDT | 335.00 | 21.75 | 21.80 | 24.10 | -5.04 | -18.81% | 40 | 16 | 50.78% |
| CAT240419C00337500 | 2024-04-18 2:00PM EDT | 337.50 | 19.30 | 19.50 | 21.50 | -6.99 | -26.59% | 43 | 10 | 54.30% |
| CAT240419C00340000 | 2024-04-18 3:57PM EDT | 340.00 | 18.30 | 17.40 | 19.50 | 0.00 | - | 14,925 | 1,993 | 71.92% |
| CAT240419C00342500 | 2024-04-18 1:30PM EDT | 342.50 | 14.20 | 14.15 | 17.30 | -13.40 | -48.55% | 5 | 5 | 55.86% |
| CAT240419C00345000 | 2024-04-18 3:43PM EDT | 345.00 | 12.75 | 12.15 | 14.20 | -3.00 | -19.05% | 6,933 | 869 | 74.51% |
| CAT240419C00347500 | 2024-04-18 3:43PM EDT | 347.50 | 10.30 | 9.20 | 11.95 | +2.35 | +29.56% | 947 | 191 | 69.73% |
| CAT240419C00350000 | 2024-04-18 3:57PM EDT | 350.00 | 7.88 | 6.50 | 8.60 | -0.72 | -8.37% | 2,460 | 2,384 | 43.02% |
| CAT240419C00352500 | 2024-04-18 3:57PM EDT | 352.50 | 5.40 | 4.60 | 5.95 | -0.15 | -2.70% | 31 | 848 | 30.66% |
| CAT240419C00355000 | 2024-04-18 3:59PM EDT | 355.00 | 3.25 | 2.88 | 3.55 | -1.90 | -36.89% | 149 | 1,246 | 22.80% |
| CAT240419C00357500 | 2024-04-18 3:58PM EDT | 357.50 | 2.05 | 1.83 | 2.10 | -1.50 | -42.25% | 220 | 475 | 25.12% |
| CAT240419C00360000 | 2024-04-18 3:57PM EDT | 360.00 | 1.15 | 0.91 | 1.14 | -1.06 | -47.96% | 545 | 1,384 | 26.78% |
| CAT240419C00362500 | 2024-04-18 3:59PM EDT | 362.50 | 0.56 | 0.47 | 0.60 | -0.81 | -59.12% | 172 | 275 | 28.69% |
| CAT240419C00365000 | 2024-04-18 3:54PM EDT | 365.00 | 0.29 | 0.24 | 0.34 | -0.57 | -66.28% | 369 | 1,615 | 31.40% |
| CAT240419C00367500 | 2024-04-18 3:57PM EDT | 367.50 | 0.15 | 0.12 | 0.22 | -0.31 | -67.39% | 256 | 495 | 34.86% |
| CAT240419C00370000 | 2024-04-18 3:40PM EDT | 370.00 | 0.08 | 0.04 | 0.11 | -0.16 | -66.67% | 227 | 1,496 | 36.13% |
| CAT240419C00372500 | 2024-04-18 3:55PM EDT | 372.50 | 0.04 | 0.00 | 0.13 | -0.06 | -60.00% | 81 | 794 | 43.26% |
| CAT240419C00375000 | 2024-04-18 3:57PM EDT | 375.00 | 0.08 | 0.03 | 0.08 | +0.02 | +33.33% | 432 | 909 | 45.22% |
| CAT240419C00377500 | 2024-04-18 3:57PM EDT | 377.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 26 | 203 | 44.14% |
| CAT240419C00380000 | 2024-04-18 3:26PM EDT | 380.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 325 | 1,182 | 48.83% |
| CAT240419C00382500 | 2024-04-18 1:32PM EDT | 382.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 15 | 175 | 46.88% |
| CAT240419C00385000 | 2024-04-18 11:28AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 16 | 992 | 51.56% |
| CAT240419C00387500 | 2024-04-18 12:08PM EDT | 387.50 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 10 | 233 | 59.38% |
| CAT240419C00390000 | 2024-04-18 9:34AM EDT | 390.00 | 0.12 | 0.00 | 0.01 | +0.09 | +300.00% | 5 | 555 | 56.25% |
| CAT240419C00392500 | 2024-04-16 3:00PM EDT | 392.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 52 | 69.53% |
| CAT240419C00395000 | 2024-04-17 10:10AM EDT | 395.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 327 | 89.84% |
| CAT240419C00400000 | 2024-04-17 3:53PM EDT | 400.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 19 | 723 | 86.72% |
| CAT240419C00405000 | 2024-04-16 10:40AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 984 | 78.13% |
| CAT240419C00410000 | 2024-04-15 10:47AM EDT | 410.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 177 | 84.38% |
| CAT240419C00415000 | 2024-04-08 1:14PM EDT | 415.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 41 | 46 | 128.13% |
| CAT240419C00420000 | 2024-04-12 1:03PM EDT | 420.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 71 | 113.28% |
| CAT240419C00430000 | 2024-04-09 11:03AM EDT | 430.00 | 0.22 | 0.00 | 0.12 | 0.00 | - | 2 | 37 | 140.63% |
| CAT240419C00435000 | 2024-04-10 9:52AM EDT | 435.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | - | 20 | 165.63% |
| CAT240419C00440000 | 2024-04-05 9:44AM EDT | 440.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 30 | 139.06% |
| CAT240419C00445000 | 2024-04-05 10:46AM EDT | 445.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 12 | 12 | 142.19% |
| CAT240419C00450000 | 2024-04-17 3:45PM EDT | 450.00 | 0.18 | 0.00 | 0.28 | 0.00 | - | 1 | 140 | 189.06% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240419P00185000 | 2024-03-11 9:30AM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| CAT240419P00190000 | 2024-04-17 12:54PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 362.50% |
| CAT240419P00195000 | 2024-03-20 11:15AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 38 | 350.00% |
| CAT240419P00200000 | 2024-04-04 3:26PM EDT | 200.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 6 | 4 | 331.25% |
| CAT240419P00210000 | 2024-04-04 3:28PM EDT | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 306.25% |
| CAT240419P00220000 | 2024-03-28 2:03PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 29 | 281.25% |
| CAT240419P00230000 | 2024-04-04 3:28PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 256.25% |
| CAT240419P00240000 | 2024-03-28 2:03PM EDT | 240.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 54 | 285.16% |
| CAT240419P00250000 | 2024-04-08 10:05AM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 160 | 240.63% |
| CAT240419P00260000 | 2024-04-18 3:42PM EDT | 260.00 | 0.10 | 0.00 | 0.25 | +0.09 | +900.00% | 2 | 568 | 258.59% |
| CAT240419P00270000 | 2024-04-12 3:57PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 796 | 168.75% |
| CAT240419P00280000 | 2024-04-18 12:03PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,512 | 146.88% |
| CAT240419P00285000 | 2024-04-03 2:50PM EDT | 285.00 | 0.03 | 0.00 | 0.81 | 0.00 | - | 40 | 0 | 227.54% |
| CAT240419P00290000 | 2024-04-18 12:08PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 23,088 | 128.13% |
| CAT240419P00295000 | 2024-04-15 2:48PM EDT | 295.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 151 | 147.66% |
| CAT240419P00300000 | 2024-04-18 2:52PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 6,404 | 109.38% |
| CAT240419P00305000 | 2024-04-16 10:30AM EDT | 305.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 4 | 81 | 137.89% |
| CAT240419P00310000 | 2024-04-18 9:54AM EDT | 310.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 2,326 | 104.69% |
| CAT240419P00315000 | 2024-04-18 12:35PM EDT | 315.00 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 184 | 204 | 103.13% |
| CAT240419P00320000 | 2024-04-18 3:59PM EDT | 320.00 | 0.02 | 0.02 | 0.05 | -0.11 | -84.62% | 173 | 2,516 | 87.11% |
| CAT240419P00322500 | 2024-04-18 3:11PM EDT | 322.50 | 0.03 | 0.02 | 0.10 | -0.05 | -62.50% | 95 | 177 | 87.11% |
| CAT240419P00325000 | 2024-04-17 1:55PM EDT | 325.00 | 0.04 | 0.02 | 0.10 | -0.09 | -69.23% | 3 | 279 | 81.64% |
| CAT240419P00327500 | 2024-04-18 3:49PM EDT | 327.50 | 0.04 | 0.05 | 0.09 | -0.09 | -69.23% | 30 | 212 | 77.54% |
| CAT240419P00330000 | 2024-04-18 3:59PM EDT | 330.00 | 0.08 | 0.06 | 0.10 | -0.06 | -42.86% | 65 | 2,414 | 73.05% |
| CAT240419P00332500 | 2024-04-16 2:20PM EDT | 332.50 | 0.09 | 0.08 | 0.39 | -0.21 | -70.00% | 4 | 583 | 80.47% |
| CAT240419P00335000 | 2024-04-18 3:28PM EDT | 335.00 | 0.10 | 0.09 | 0.20 | -0.14 | -58.33% | 11 | 313 | 67.58% |
| CAT240419P00337500 | 2024-04-18 2:49PM EDT | 337.50 | 0.10 | 0.10 | 0.27 | -0.31 | -75.61% | 5 | 625 | 63.87% |
| CAT240419P00340000 | 2024-04-18 3:18PM EDT | 340.00 | 0.15 | 0.10 | 0.29 | -0.15 | -50.00% | 81 | 4,237 | 57.91% |
| CAT240419P00342500 | 2024-04-18 3:59PM EDT | 342.50 | 0.16 | 0.16 | 0.27 | -0.14 | -46.67% | 35 | 249 | 52.15% |
| CAT240419P00345000 | 2024-04-18 2:35PM EDT | 345.00 | 0.23 | 0.20 | 0.27 | -0.11 | -32.35% | 37 | 874 | 47.56% |
| CAT240419P00347500 | 2024-04-18 3:56PM EDT | 347.50 | 0.34 | 0.28 | 0.54 | -0.26 | -43.33% | 48 | 891 | 48.54% |
| CAT240419P00350000 | 2024-04-18 3:57PM EDT | 350.00 | 0.50 | 0.42 | 0.59 | -0.25 | -33.33% | 325 | 1,357 | 41.21% |
| CAT240419P00352500 | 2024-04-18 3:59PM EDT | 352.50 | 0.82 | 0.82 | 1.40 | -0.47 | -36.43% | 158 | 1,095 | 46.63% |
| CAT240419P00355000 | 2024-04-18 3:53PM EDT | 355.00 | 1.56 | 1.10 | 1.69 | -0.39 | -20.00% | 276 | 945 | 39.28% |
| CAT240419P00357500 | 2024-04-18 3:52PM EDT | 357.50 | 2.55 | 2.39 | 2.89 | -0.66 | -20.56% | 330 | 548 | 41.50% |
| CAT240419P00360000 | 2024-04-18 3:59PM EDT | 360.00 | 4.25 | 4.05 | 4.45 | -0.28 | -6.18% | 190 | 966 | 44.19% |
| CAT240419P00362500 | 2024-04-18 1:46PM EDT | 362.50 | 6.41 | 6.00 | 6.50 | -0.74 | -10.35% | 106 | 526 | 50.32% |
| CAT240419P00365000 | 2024-04-18 3:41PM EDT | 365.00 | 8.88 | 8.15 | 9.15 | +0.55 | +6.60% | 144 | 814 | 55.69% |
| CAT240419P00367500 | 2024-04-18 3:31PM EDT | 367.50 | 10.85 | 10.45 | 11.95 | -3.45 | -24.13% | 25 | 355 | 66.46% |
| CAT240419P00370000 | 2024-04-18 2:32PM EDT | 370.00 | 14.50 | 12.65 | 14.00 | +1.93 | +15.35% | 47 | 830 | 68.58% |
| CAT240419P00372500 | 2024-04-18 11:58AM EDT | 372.50 | 11.65 | 15.30 | 16.75 | -3.69 | -24.05% | 2 | 103 | 81.30% |
| CAT240419P00375000 | 2024-04-18 3:56PM EDT | 375.00 | 18.50 | 17.45 | 18.75 | -3.53 | -16.02% | 25 | 336 | 80.08% |
| CAT240419P00377500 | 2024-04-18 10:59AM EDT | 377.50 | 16.99 | 19.20 | 21.45 | -4.63 | -21.42% | 10 | 91 | 80.32% |
| CAT240419P00380000 | 2024-04-18 3:26PM EDT | 380.00 | 24.00 | 22.45 | 24.65 | +4.22 | +21.33% | 210 | 202 | 106.35% |
| CAT240419P00382500 | 2024-04-15 9:41AM EDT | 382.50 | 10.80 | 24.70 | 26.80 | 0.00 | - | 1 | 16 | 106.54% |
| CAT240419P00385000 | 2024-04-18 12:38PM EDT | 385.00 | 25.19 | 27.00 | 29.15 | -2.98 | -10.58% | 1 | 98 | 108.84% |
| CAT240419P00390000 | 2024-04-17 1:14PM EDT | 390.00 | 35.70 | 32.20 | 34.25 | 0.00 | - | 4 | 50 | 127.05% |
| CAT240419P00395000 | 2024-04-09 10:43AM EDT | 395.00 | 31.10 | 36.90 | 39.05 | 0.00 | - | 10 | 23 | 132.23% |
| CAT240419P00400000 | 2024-04-18 12:36PM EDT | 400.00 | 40.06 | 41.85 | 44.30 | -6.42 | -13.81% | 2 | 25 | 148.34% |
