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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250117C00140000 | 2023-12-21 1:04PM EDT | 140.00 | 82.56 | 99.00 | 104.00 | 0.00 | - | - | 2 | 0.00% |
| CB250117C00155000 | 2024-05-17 2:54PM EDT | 155.00 | 122.35 | 120.50 | 125.00 | +122.35 | - | 1 | 0 | 51.52% |
| CB250117C00170000 | 2024-05-17 11:08AM EDT | 170.00 | 104.31 | 106.40 | 110.90 | +104.31 | - | 47 | 0 | 53.89% |
| CB250117C00190000 | 2024-05-17 12:04PM EDT | 190.00 | 85.10 | 87.40 | 91.90 | +34.10 | +66.86% | 1 | 1 | 46.46% |
| CB250117C00195000 | 2024-01-23 10:43AM EDT | 195.00 | 55.56 | 64.50 | 68.30 | 0.00 | - | 1 | 1 | 0.00% |
| CB250117C00200000 | 2024-05-17 1:54PM EDT | 200.00 | 81.00 | 78.00 | 82.50 | +9.23 | +12.86% | 2 | 2 | 42.99% |
| CB250117C00205000 | 2023-12-29 10:59AM EDT | 205.00 | 36.20 | 46.60 | 49.70 | 0.00 | - | 6 | 6 | 0.00% |
| CB250117C00210000 | 2024-01-03 11:10AM EDT | 210.00 | 35.70 | 46.00 | 49.30 | 0.00 | - | - | 5 | 0.00% |
| CB250117C00215000 | 2024-05-08 12:19PM EDT | 215.00 | 46.55 | 64.50 | 68.20 | 0.00 | - | 1 | 2 | 37.38% |
| CB250117C00220000 | 2024-05-16 9:41AM EDT | 220.00 | 52.50 | 60.20 | 63.60 | 0.00 | - | 1 | 9 | 35.79% |
| CB250117C00225000 | 2024-01-09 3:07PM EDT | 225.00 | 22.90 | 34.60 | 35.40 | 0.00 | - | 1 | 35 | 0.00% |
| CB250117C00230000 | 2024-05-17 3:16PM EDT | 230.00 | 53.50 | 52.40 | 53.80 | +18.60 | +53.30% | 3 | 55 | 31.58% |
| CB250117C00235000 | 2024-02-15 3:17PM EDT | 235.00 | 33.60 | 37.40 | 39.50 | 0.00 | - | 20 | 28 | 9.77% |
| CB250117C00240000 | 2024-05-14 12:31PM EDT | 240.00 | 27.79 | 44.10 | 45.30 | 0.00 | - | 1 | 33 | 29.22% |
| CB250117C00245000 | 2024-05-16 12:11PM EDT | 245.00 | 30.50 | 40.10 | 41.70 | 0.00 | - | 10 | 49 | 28.78% |
| CB250117C00250000 | 2024-05-17 9:37AM EDT | 250.00 | 32.08 | 36.30 | 38.60 | +11.07 | +52.69% | 1 | 80 | 28.82% |
| CB250117C00255000 | 2024-05-17 10:36AM EDT | 255.00 | 29.00 | 32.60 | 34.10 | +11.05 | +61.56% | 50 | 86 | 26.93% |
| CB250117C00260000 | 2024-05-16 1:14PM EDT | 260.00 | 21.63 | 29.10 | 31.30 | 0.00 | - | 9 | 191 | 26.99% |
| CB250117C00265000 | 2024-05-17 12:09PM EDT | 265.00 | 24.58 | 25.80 | 27.80 | +5.38 | +28.02% | 304 | 453 | 26.03% |
| CB250117C00270000 | 2024-05-16 3:45PM EDT | 270.00 | 16.00 | 22.50 | 24.00 | 0.00 | - | 7 | 120 | 24.58% |
| CB250117C00275000 | 2024-05-17 9:43AM EDT | 275.00 | 15.50 | 19.40 | 21.30 | +8.40 | +118.31% | 1 | 53 | 24.21% |
| CB250117C00280000 | 2024-05-17 2:11PM EDT | 280.00 | 16.70 | 16.10 | 17.40 | +4.54 | +37.34% | 93 | 93 | 22.29% |
| CB250117C00285000 | 2024-05-17 3:34PM EDT | 285.00 | 14.50 | 14.30 | 15.90 | +5.30 | +57.61% | 9 | 41 | 22.86% |
| CB250117C00290000 | 2024-05-16 2:13PM EDT | 290.00 | 7.39 | 11.70 | 13.30 | 0.00 | - | 15 | 35 | 21.97% |
| CB250117C00300000 | 2024-05-17 3:54PM EDT | 300.00 | 8.18 | 7.90 | 9.30 | +2.98 | +57.31% | 32 | 597 | 20.88% |
| CB250117C00310000 | 2024-03-04 12:37PM EDT | 310.00 | 2.50 | 3.20 | 3.40 | 0.00 | - | 1 | 3 | 15.70% |
| CB250117C00320000 | 2024-05-17 3:48PM EDT | 320.00 | 3.75 | 3.30 | 3.80 | +1.90 | +102.70% | 37 | 25 | 18.85% |
| CB250117C00330000 | 2024-05-17 3:49PM EDT | 330.00 | 2.50 | 2.00 | 2.50 | +2.50 | - | 6 | 12 | 18.64% |
| CB250117C00340000 | 2024-05-17 3:13PM EDT | 340.00 | 1.45 | 1.15 | 1.60 | +0.60 | +70.59% | 87 | 6 | 18.45% |
| CB250117C00350000 | 2024-05-17 1:11PM EDT | 350.00 | 0.92 | 0.50 | 1.85 | +0.57 | +162.86% | 23 | 12 | 20.96% |
| CB250117C00370000 | 2024-05-16 9:48AM EDT | 370.00 | 0.25 | 0.10 | 1.60 | +0.25 | - | - | 1 | 23.61% |
| CB250117C00380000 | 2024-05-17 3:55PM EDT | 380.00 | 0.35 | 0.05 | 0.60 | +0.35 | - | 2 | 58 | 20.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250117P00120000 | 2024-05-16 10:03AM EDT | 120.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 3 | 13 | 54.90% |
| CB250117P00135000 | 2024-05-15 12:33PM EDT | 135.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 12 | 23 | 55.64% |
| CB250117P00150000 | 2024-04-19 9:30AM EDT | 150.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 1 | 24 | 34.82% |
| CB250117P00165000 | 2024-03-25 1:53PM EDT | 165.00 | 0.80 | 0.60 | 1.35 | 0.00 | - | 150 | 150 | 37.73% |
| CB250117P00170000 | 2024-05-16 10:03AM EDT | 170.00 | 0.95 | 0.00 | 2.40 | 0.00 | - | 3 | 20 | 40.70% |
| CB250117P00175000 | 2024-04-24 3:12PM EDT | 175.00 | 1.38 | 0.00 | 2.00 | 0.00 | - | 1 | 10 | 37.04% |
| CB250117P00180000 | 2024-05-16 9:47AM EDT | 180.00 | 0.60 | 0.10 | 2.50 | 0.00 | - | 3 | 24 | 37.06% |
| CB250117P00185000 | 2024-04-24 3:09PM EDT | 185.00 | 2.00 | 0.25 | 1.90 | 0.00 | - | 2 | 23 | 32.85% |
| CB250117P00190000 | 2024-05-16 9:34AM EDT | 190.00 | 0.60 | 0.30 | 2.00 | 0.00 | - | 1 | 78 | 31.41% |
| CB250117P00195000 | 2024-05-17 3:44PM EDT | 195.00 | 0.80 | 0.35 | 2.15 | -0.39 | -32.77% | 1 | 31 | 30.14% |
| CB250117P00200000 | 2024-05-17 10:35AM EDT | 200.00 | 1.15 | 0.45 | 2.25 | -0.30 | -20.69% | 1 | 61 | 28.68% |
| CB250117P00205000 | 2024-05-17 1:52PM EDT | 205.00 | 1.20 | 0.55 | 2.55 | -2.80 | -70.00% | 2 | 179 | 27.82% |
| CB250117P00210000 | 2024-05-16 3:44PM EDT | 210.00 | 1.90 | 1.05 | 1.70 | 0.00 | - | 9 | 130 | 23.43% |
| CB250117P00215000 | 2024-05-16 12:26PM EDT | 215.00 | 2.40 | 1.50 | 2.10 | 0.00 | - | 1 | 63 | 23.02% |
| CB250117P00220000 | 2024-05-16 2:18PM EDT | 220.00 | 2.85 | 1.90 | 2.75 | 0.00 | - | 11 | 41 | 23.05% |
| CB250117P00225000 | 2024-05-16 12:05PM EDT | 225.00 | 3.60 | 1.50 | 2.65 | 0.00 | - | 28 | 64 | 21.07% |
| CB250117P00230000 | 2024-05-16 1:50PM EDT | 230.00 | 4.09 | 2.20 | 3.10 | 0.00 | - | 48 | 85 | 20.34% |
| CB250117P00235000 | 2024-05-16 10:55AM EDT | 235.00 | 5.30 | 2.25 | 3.70 | 0.00 | - | 2 | 91 | 19.76% |
| CB250117P00240000 | 2024-05-17 3:33PM EDT | 240.00 | 4.20 | 3.30 | 4.40 | -1.40 | -25.00% | 12 | 78 | 19.18% |
| CB250117P00245000 | 2024-05-16 12:43PM EDT | 245.00 | 6.90 | 3.70 | 5.40 | 0.00 | - | 8 | 193 | 18.87% |
| CB250117P00250000 | 2024-05-17 3:56PM EDT | 250.00 | 6.04 | 5.50 | 7.20 | -1.66 | -21.56% | 11 | 83 | 19.44% |
| CB250117P00255000 | 2024-05-17 3:02PM EDT | 255.00 | 7.00 | 6.80 | 7.30 | -9.40 | -57.32% | 4 | 70 | 17.42% |
| CB250117P00260000 | 2024-05-17 10:48AM EDT | 260.00 | 9.20 | 7.90 | 8.60 | -1.75 | -15.98% | 1 | 60 | 16.83% |
| CB250117P00265000 | 2024-05-17 1:07PM EDT | 265.00 | 9.90 | 9.60 | 10.10 | -1.20 | -10.81% | 2 | 46 | 16.24% |
| CB250117P00270000 | 2024-03-28 12:51PM EDT | 270.00 | 19.70 | 25.90 | 28.40 | 0.00 | - | 14 | 55 | 34.48% |
| CB250117P00275000 | 2024-05-17 1:35PM EDT | 275.00 | 13.50 | 11.60 | 14.30 | -9.40 | -41.05% | 4 | 23 | 15.58% |
| CB250117P00285000 | 2024-05-10 3:39PM EDT | 285.00 | 31.10 | 17.10 | 19.70 | 0.00 | - | - | 1 | 15.02% |
| CB250117P00300000 | 2024-05-17 2:03PM EDT | 300.00 | 27.40 | 25.80 | 30.00 | +27.40 | - | 1 | 0 | 14.34% |
