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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250117C00032500 | 2023-06-23 2:27PM EDT | 32.50 | 39.58 | 47.10 | 48.20 | 0.00 | - | 1 | 1 | 98.97% |
| CF250117C00035000 | 2024-01-08 10:36AM EDT | 35.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CF250117C00037500 | 2023-05-03 12:28PM EDT | 37.50 | 39.10 | 29.20 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| CF250117C00040000 | 2024-03-26 3:05PM EDT | 40.00 | 42.75 | 39.20 | 42.00 | 0.00 | - | 1 | 6 | 83.36% |
| CF250117C00042500 | 2023-12-04 2:17PM EDT | 42.50 | 32.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CF250117C00045000 | 2024-02-01 4:01PM EDT | 45.00 | 32.93 | 37.20 | 40.50 | 0.00 | - | 1 | 30 | 96.18% |
| CF250117C00047500 | 2022-12-27 2:04PM EDT | 47.50 | 46.50 | 40.70 | 43.20 | 0.00 | - | 1 | 3 | 125.95% |
| CF250117C00050000 | 2024-05-06 11:16AM EDT | 50.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117C00052500 | 2023-12-08 1:58PM EDT | 52.50 | 26.70 | 30.20 | 32.70 | 0.00 | - | 3 | 18 | 77.89% |
| CF250117C00055000 | 2024-01-22 11:58AM EDT | 55.00 | 22.95 | 26.10 | 26.60 | 0.00 | - | 1 | 11 | 56.59% |
| CF250117C00057500 | 2023-11-13 1:19PM EDT | 57.50 | 26.94 | 22.60 | 23.80 | 0.00 | - | 1 | 43 | 51.51% |
| CF250117C00060000 | 2024-03-12 9:32AM EDT | 60.00 | 28.00 | 22.60 | 24.80 | 0.00 | - | 5 | 44 | 59.97% |
| CF250117C00062500 | 2024-05-15 9:48AM EDT | 62.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117C00065000 | 2024-05-16 9:57AM EDT | 65.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117C00067500 | 2024-05-16 2:42PM EDT | 67.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CF250117C00070000 | 2024-05-16 3:43PM EDT | 70.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CF250117C00072500 | 2024-05-14 12:22PM EDT | 72.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CF250117C00075000 | 2024-05-14 12:22PM EDT | 75.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CF250117C00077500 | 2024-05-03 2:07PM EDT | 77.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.10% |
| CF250117C00080000 | 2024-05-14 3:50PM EDT | 80.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| CF250117C00082500 | 2024-05-10 2:57PM EDT | 82.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| CF250117C00085000 | 2024-05-16 12:53PM EDT | 85.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CF250117C00087500 | 2024-05-10 12:28PM EDT | 87.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CF250117C00090000 | 2024-05-15 10:13AM EDT | 90.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| CF250117C00092500 | 2024-05-16 9:38AM EDT | 92.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CF250117C00095000 | 2024-05-15 3:27PM EDT | 95.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CF250117C00097500 | 2024-05-16 3:05PM EDT | 97.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| CF250117C00100000 | 2024-05-15 2:52PM EDT | 100.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CF250117C00105000 | 2024-05-13 9:35AM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CF250117C00110000 | 2024-05-16 9:36AM EDT | 110.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CF250117C00115000 | 2024-03-07 10:33AM EDT | 115.00 | 1.95 | 2.05 | 2.30 | 0.00 | - | 2 | 36 | 43.90% |
| CF250117C00120000 | 2024-05-13 12:27PM EDT | 120.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CF250117C00125000 | 2024-05-08 3:34PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CF250117C00130000 | 2024-03-13 10:31AM EDT | 130.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 4 | 58 | 40.11% |
| CF250117C00135000 | 2024-03-25 1:43PM EDT | 135.00 | 0.55 | 0.20 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| CF250117C00140000 | 2024-04-16 9:45AM EDT | 140.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 17 | 57 | 43.68% |
| CF250117C00145000 | 2024-01-25 12:47PM EDT | 145.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 113 | 39.70% |
| CF250117C00150000 | 2024-04-16 1:50PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CF250117C00155000 | 2024-02-05 11:35AM EDT | 155.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 32 | 43.92% |
| CF250117C00160000 | 2023-10-03 2:09PM EDT | 160.00 | 1.20 | 0.20 | 0.60 | 0.00 | - | 4 | 41 | 48.76% |
| CF250117C00165000 | 2023-12-14 11:37AM EDT | 165.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 200 | 44.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CF250117P00032500 | 2024-03-15 9:30AM EDT | 32.50 | 0.04 | 0.00 | 0.40 | 0.00 | - | 10 | 2,050 | 53.61% |
| CF250117P00035000 | 2023-12-26 1:23PM EDT | 35.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 15 | 28 | 52.98% |
| CF250117P00037500 | 2024-02-22 1:57PM EDT | 37.50 | 0.29 | 0.05 | 0.40 | 0.00 | - | 2 | 22 | 51.56% |
| CF250117P00040000 | 2024-04-10 9:31AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 12.50% |
| CF250117P00042500 | 2024-02-22 1:54PM EDT | 42.50 | 0.44 | 0.30 | 0.60 | 0.00 | - | 10 | 100 | 47.56% |
| CF250117P00045000 | 2024-05-02 2:23PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CF250117P00047500 | 2024-05-13 3:08PM EDT | 47.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CF250117P00050000 | 2024-05-02 2:24PM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CF250117P00052500 | 2024-05-14 3:55PM EDT | 52.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CF250117P00055000 | 2024-05-10 3:24PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| CF250117P00057500 | 2024-05-16 9:57AM EDT | 57.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CF250117P00060000 | 2024-05-15 12:59PM EDT | 60.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CF250117P00062500 | 2024-05-16 12:39PM EDT | 62.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CF250117P00065000 | 2024-05-16 12:39PM EDT | 65.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CF250117P00067500 | 2024-05-03 12:34PM EDT | 67.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CF250117P00070000 | 2024-05-16 3:05PM EDT | 70.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| CF250117P00072500 | 2024-05-13 12:47PM EDT | 72.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| CF250117P00075000 | 2024-05-13 1:03PM EDT | 75.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| CF250117P00077500 | 2024-05-10 10:03AM EDT | 77.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117P00080000 | 2024-05-13 2:39PM EDT | 80.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117P00082500 | 2024-04-08 3:17PM EDT | 82.50 | 9.20 | 11.90 | 12.60 | 0.00 | - | 1 | 716 | 37.59% |
| CF250117P00085000 | 2024-05-14 2:27PM EDT | 85.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CF250117P00087500 | 2024-05-10 2:00PM EDT | 87.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117P00090000 | 2024-04-25 9:52AM EDT | 90.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117P00092500 | 2024-02-08 3:14PM EDT | 92.50 | 18.60 | 12.90 | 15.00 | 0.00 | - | 1 | 17 | 0.00% |
| CF250117P00095000 | 2024-05-03 10:21AM EDT | 95.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CF250117P00097500 | 2024-02-07 3:29PM EDT | 97.50 | 22.90 | 16.20 | 17.80 | 0.00 | - | 31 | 85 | 0.00% |
| CF250117P00100000 | 2024-04-23 11:55AM EDT | 100.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CF250117P00105000 | 2024-02-05 2:20PM EDT | 105.00 | 28.90 | 24.00 | 24.60 | 0.00 | - | 1 | 62 | 0.00% |
| CF250117P00110000 | 2024-03-19 9:53AM EDT | 110.00 | 25.30 | 29.20 | 32.40 | 0.00 | - | 1 | 0 | 0.00% |
| CF250117P00115000 | 2023-10-30 2:24PM EDT | 115.00 | 34.70 | 38.90 | 40.60 | 0.00 | - | 1 | 0 | 47.51% |
| CF250117P00120000 | 2023-10-30 2:24PM EDT | 120.00 | 39.20 | 43.90 | 46.30 | 0.00 | - | 3 | 0 | 54.36% |
| CF250117P00165000 | 2023-02-07 4:12PM EDT | 165.00 | 81.54 | 82.30 | 84.80 | 0.00 | - | 1 | 0 | 0.00% |
