認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240621C00035000 | 2024-02-13 2:00PM EDT | 35.00 | 42.07 | 47.10 | 51.00 | 0.00 | - | 1 | 0 | 366.16% |
| CF240621C00045000 | 2023-12-06 3:08PM EDT | 45.00 | 30.58 | 36.10 | 38.40 | 0.00 | - | 1 | 2 | 242.68% |
| CF240621C00047500 | 2023-08-07 1:48PM EDT | 47.50 | 34.90 | 35.00 | 35.80 | 0.00 | - | - | 7 | 237.11% |
| CF240621C00050000 | 2023-12-26 11:32AM EDT | 50.00 | 32.10 | 26.30 | 29.50 | 0.00 | - | 1 | 29 | 125.59% |
| CF240621C00055000 | 2024-05-06 1:37PM EDT | 55.00 | 19.72 | 21.30 | 21.80 | 0.00 | - | 25 | 1 | 66.89% |
| CF240621C00057500 | 2023-11-20 2:43PM EDT | 57.50 | 22.20 | 21.00 | 22.30 | 0.00 | - | 1 | 12 | 116.36% |
| CF240621C00060000 | 2023-12-12 10:38AM EDT | 60.00 | 16.30 | 18.70 | 19.00 | 0.00 | - | 1 | 56 | 100.12% |
| CF240621C00062500 | 2024-02-12 3:44PM EDT | 62.50 | 17.96 | 22.00 | 23.40 | 0.00 | - | 1 | 40 | 175.93% |
| CF240621C00065000 | 2024-04-12 3:07PM EDT | 65.00 | 14.51 | 7.10 | 9.30 | 0.00 | - | 3 | 35 | 0.00% |
| CF240621C00067500 | 2024-05-02 12:13PM EDT | 67.50 | 6.80 | 7.60 | 9.50 | 0.00 | - | 2 | 25 | 40.23% |
| CF240621C00070000 | 2024-05-17 11:15AM EDT | 70.00 | 7.01 | 5.70 | 8.80 | +1.41 | +25.18% | 10 | 100 | 56.54% |
| CF240621C00072500 | 2024-05-17 10:16AM EDT | 72.50 | 4.80 | 4.70 | 5.00 | -0.70 | -12.73% | 1 | 109 | 29.93% |
| CF240621C00075000 | 2024-05-17 1:29PM EDT | 75.00 | 2.93 | 2.95 | 3.20 | -0.87 | -22.89% | 106 | 330 | 27.23% |
| CF240621C00077500 | 2024-05-17 3:02PM EDT | 77.50 | 1.65 | 1.65 | 1.80 | -0.80 | -32.65% | 500 | 626 | 25.12% |
| CF240621C00080000 | 2024-05-17 2:27PM EDT | 80.00 | 0.85 | 0.80 | 1.00 | -0.50 | -37.04% | 119 | 666 | 25.27% |
| CF240621C00082500 | 2024-05-17 2:32PM EDT | 82.50 | 0.44 | 0.35 | 0.55 | -0.19 | -30.16% | 31 | 1,521 | 26.03% |
| CF240621C00085000 | 2024-05-17 3:09PM EDT | 85.00 | 0.27 | 0.15 | 0.30 | -0.04 | -12.90% | 2 | 682 | 26.91% |
| CF240621C00087500 | 2024-05-14 9:45AM EDT | 87.50 | 0.17 | 0.05 | 0.25 | 0.00 | - | 1 | 592 | 30.62% |
| CF240621C00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.20 | 0.05 | 0.45 | +0.10 | +100.00% | 1 | 691 | 40.58% |
| CF240621C00092500 | 2024-05-16 10:29AM EDT | 92.50 | 0.07 | 0.05 | 0.20 | 0.00 | - | 1 | 597 | 37.79% |
| CF240621C00095000 | 2024-05-09 10:12AM EDT | 95.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 502 | 46.97% |
| CF240621C00100000 | 2024-05-14 3:32PM EDT | 100.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 14 | 284 | 53.32% |
| CF240621C00105000 | 2024-05-15 3:50PM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 39 | 78 | 53.52% |
| CF240621C00110000 | 2024-05-07 3:33PM EDT | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 59.77% |
| CF240621C00115000 | 2024-05-06 2:06PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 56.25% |
| CF240621C00120000 | 2024-01-24 1:20PM EDT | 120.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 34 | 74.32% |
| CF240621C00125000 | 2024-05-03 3:13PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 36 | 66.02% |
| CF240621C00130000 | 2024-05-03 2:49PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 159 | 171 | 64.84% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CF240621P00032500 | 2024-03-27 2:41PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 176 | 106.25% |
| CF240621P00035000 | 2023-12-05 11:15AM EDT | 35.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 8 | 184 | 116.41% |
| CF240621P00037500 | 2024-01-02 11:06AM EDT | 37.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 31 | 123.44% |
| CF240621P00040000 | 2024-02-14 11:32AM EDT | 40.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 15 | 154.88% |
| CF240621P00042500 | 2024-03-04 3:57PM EDT | 42.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 11 | 1,001 | 92.58% |
| CF240621P00045000 | 2024-04-01 3:40PM EDT | 45.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 17 | 116.75% |
| CF240621P00047500 | 2024-01-30 12:17PM EDT | 47.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 50 | 93.65% |
| CF240621P00050000 | 2024-01-29 2:31PM EDT | 50.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 50 | 73.54% |
| CF240621P00052500 | 2024-05-14 3:50PM EDT | 52.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 16 | 60.16% |
| CF240621P00055000 | 2024-05-14 3:50PM EDT | 55.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 477 | 496 | 57.42% |
| CF240621P00057500 | 2024-05-13 3:09PM EDT | 57.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 53.52% |
| CF240621P00060000 | 2024-05-13 11:03AM EDT | 60.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 2 | 70 | 46.78% |
| CF240621P00062500 | 2024-05-02 2:46PM EDT | 62.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 5 | 94 | 43.85% |
| CF240621P00065000 | 2024-05-10 3:11PM EDT | 65.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 5 | 427 | 38.38% |
| CF240621P00067500 | 2024-05-16 10:19AM EDT | 67.50 | 0.27 | 0.10 | 0.25 | 0.00 | - | 1 | 497 | 28.66% |
| CF240621P00070000 | 2024-05-17 11:25AM EDT | 70.00 | 0.35 | 0.30 | 0.40 | -0.02 | -5.41% | 7 | 728 | 25.24% |
| CF240621P00072500 | 2024-05-17 1:32PM EDT | 72.50 | 0.81 | 0.65 | 0.80 | +0.11 | +15.71% | 122 | 302 | 23.66% |
| CF240621P00075000 | 2024-05-17 2:53PM EDT | 75.00 | 1.55 | 1.40 | 1.55 | +0.20 | +14.81% | 120 | 2,595 | 22.53% |
| CF240621P00077500 | 2024-05-17 2:58PM EDT | 77.50 | 2.85 | 2.60 | 2.75 | +0.30 | +11.76% | 86 | 750 | 21.56% |
| CF240621P00080000 | 2024-05-14 11:53AM EDT | 80.00 | 4.40 | 4.20 | 4.60 | -1.50 | -25.42% | 10 | 638 | 22.97% |
| CF240621P00082500 | 2024-05-09 9:30AM EDT | 82.50 | 9.35 | 4.40 | 8.20 | 0.00 | - | 2 | 1,215 | 44.53% |
| CF240621P00085000 | 2024-05-15 3:05PM EDT | 85.00 | 10.60 | 6.80 | 10.00 | 0.00 | - | 2,000 | 791 | 42.68% |
| CF240621P00087500 | 2024-05-15 3:04PM EDT | 87.50 | 13.10 | 9.20 | 12.70 | 0.00 | - | 860 | 253 | 51.93% |
| CF240621P00090000 | 2024-05-15 3:11PM EDT | 90.00 | 15.60 | 13.60 | 14.00 | 0.00 | - | 220 | 66 | 34.28% |
| CF240621P00092500 | 2024-02-26 11:31AM EDT | 92.50 | 12.40 | 11.00 | 11.50 | 0.00 | - | 49 | 44 | 0.00% |
| CF240621P00095000 | 2024-05-15 3:01PM EDT | 95.00 | 20.70 | 17.00 | 19.00 | 0.00 | - | 43 | 0 | 42.58% |
| CF240621P00100000 | 2023-08-17 1:34PM EDT | 100.00 | 23.70 | 19.80 | 20.30 | 0.00 | - | 3 | 8 | 0.00% |
| CF240621P00105000 | 2024-01-04 12:27PM EDT | 105.00 | 24.10 | 26.70 | 30.80 | 0.00 | - | 4 | 4 | 98.05% |
