認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240524C00004500 | 2024-04-30 3:02PM EDT | 4.50 | 8.10 | 5.15 | 5.50 | 0.00 | - | - | 0 | 543.75% |
| CGC240524C00005000 | 2024-05-03 3:20PM EDT | 5.00 | 5.15 | 4.70 | 5.00 | 0.00 | - | 25 | 25 | 509.38% |
| CGC240524C00005500 | 2024-05-16 10:15AM EDT | 5.50 | 5.34 | 4.25 | 4.45 | 0.00 | - | - | 1 | 446.88% |
| CGC240524C00006000 | 2024-05-20 1:29PM EDT | 6.00 | 4.60 | 3.65 | 4.00 | 0.00 | - | 4 | 0 | 365.63% |
| CGC240524C00006500 | 2024-05-20 1:17PM EDT | 6.50 | 4.05 | 3.20 | 3.40 | 0.00 | - | 2 | 0 | 289.06% |
| CGC240524C00007000 | 2024-05-20 1:28PM EDT | 7.00 | 3.60 | 2.58 | 2.94 | 0.00 | - | 16 | 3 | 190.63% |
| CGC240524C00007500 | 2024-05-22 1:07PM EDT | 7.50 | 2.30 | 2.16 | 2.48 | -0.24 | -8.92% | 101 | 101 | 220.31% |
| CGC240524C00008000 | 2024-05-22 1:04PM EDT | 8.00 | 1.80 | 1.79 | 2.03 | -0.25 | -12.20% | 370 | 983 | 228.13% |
| CGC240524C00008500 | 2024-05-21 11:47AM EDT | 8.50 | 1.80 | 1.18 | 1.47 | 0.00 | - | 10 | 137 | 138.28% |
| CGC240524C00009000 | 2024-05-22 12:27PM EDT | 9.00 | 0.89 | 0.80 | 0.97 | -0.23 | -20.54% | 120 | 973 | 121.09% |
| CGC240524C00009500 | 2024-05-22 1:09PM EDT | 9.50 | 0.49 | 0.44 | 0.55 | -0.23 | -31.94% | 328 | 1,337 | 103.13% |
| CGC240524C00010000 | 2024-05-22 1:00PM EDT | 10.00 | 0.25 | 0.24 | 0.26 | -0.18 | -41.86% | 1,199 | 3,949 | 101.56% |
| CGC240524C00010500 | 2024-05-22 1:02PM EDT | 10.50 | 0.13 | 0.11 | 0.14 | -0.14 | -51.85% | 656 | 3,550 | 107.03% |
| CGC240524C00011000 | 2024-05-22 12:59PM EDT | 11.00 | 0.06 | 0.06 | 0.08 | -0.10 | -58.82% | 1,246 | 6,688 | 117.19% |
| CGC240524C00011500 | 2024-05-22 1:04PM EDT | 11.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 759 | 8,684 | 126.56% |
| CGC240524C00012000 | 2024-05-22 1:07PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 210 | 6,279 | 135.94% |
| CGC240524C00012500 | 2024-05-22 1:08PM EDT | 12.50 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 122 | 2,981 | 156.25% |
| CGC240524C00013000 | 2024-05-22 12:48PM EDT | 13.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 250 | 3,788 | 175.00% |
| CGC240524C00013500 | 2024-05-22 11:17AM EDT | 13.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 4 | 927 | 225.00% |
| CGC240524C00014000 | 2024-05-22 11:08AM EDT | 14.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 32 | 699 | 225.00% |
| CGC240524C00014500 | 2024-05-22 10:52AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 11 | 178 | 181.25% |
| CGC240524C00015000 | 2024-05-21 3:31PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 316 | 2,169 | 243.75% |
| CGC240524C00015500 | 2024-05-20 2:02PM EDT | 15.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 2 | 12 | 422.66% |
| CGC240524C00016000 | 2024-05-21 3:21PM EDT | 16.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 16 | 1,379 | 342.19% |
| CGC240524C00016500 | 2024-05-21 3:20PM EDT | 16.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 78 | 191 | 459.38% |
| CGC240524C00017000 | 2024-05-21 9:46AM EDT | 17.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 123 | 364.06% |
| CGC240524C00017500 | 2024-05-17 10:13AM EDT | 17.50 | 0.09 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 462.50% |
| CGC240524C00018000 | 2024-05-20 3:58PM EDT | 18.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 13 | 205 | 401.56% |
| CGC240524C00018500 | 2024-05-16 12:46PM EDT | 18.50 | 0.05 | 0.00 | 0.74 | 0.00 | - | 5 | 11 | 578.91% |
| CGC240524C00019000 | 2024-05-20 12:59PM EDT | 19.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 43 | 79 | 575.78% |
| CGC240524C00019500 | 2024-05-16 12:50PM EDT | 19.50 | 0.05 | 0.00 | 0.74 | 0.00 | - | - | 5 | 609.38% |
| CGC240524C00020000 | 2024-05-20 3:59PM EDT | 20.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 105 | 551 | 300.00% |
| CGC240524C00021000 | 2024-05-21 9:38AM EDT | 21.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 1 | 144 | 650.00% |
| CGC240524C00022000 | 2024-05-21 9:36AM EDT | 22.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 19 | 32 | 496.88% |
| CGC240524C00023000 | 2024-05-20 12:59PM EDT | 23.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 69 | 70 | 654.69% |
| CGC240524C00024000 | 2024-05-15 11:36AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 51 | 362.50% |
| CGC240524C00025000 | 2024-05-22 12:56PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 375.00% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC240524P00002500 | 2024-05-17 2:04PM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 600.00% |
| CGC240524P00003000 | 2024-04-17 12:14PM EDT | 3.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 41 | 525.00% |
| CGC240524P00004000 | 2024-05-17 2:31PM EDT | 4.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 19 | 38 | 393.75% |
| CGC240524P00004500 | 2024-05-17 11:27AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 13 | 350.00% |
| CGC240524P00005000 | 2024-05-20 10:00AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 189 | 300.00% |
| CGC240524P00005500 | 2024-05-20 11:45AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 192 | 235 | 262.50% |
| CGC240524P00006000 | 2024-05-20 12:20PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 741 | 225.00% |
| CGC240524P00006500 | 2024-05-21 12:11PM EDT | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,087 | 193.75% |
| CGC240524P00007000 | 2024-05-22 1:05PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,663 | 162.50% |
| CGC240524P00007500 | 2024-05-22 12:19PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 332 | 143.75% |
| CGC240524P00008000 | 2024-05-22 12:07PM EDT | 8.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 37 | 723 | 135.94% |
| CGC240524P00008500 | 2024-05-22 9:45AM EDT | 8.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 686 | 101.56% |
| CGC240524P00009000 | 2024-05-22 12:03PM EDT | 9.00 | 0.07 | 0.04 | 0.05 | +0.01 | +16.67% | 83 | 1,518 | 78.91% |
| CGC240524P00009500 | 2024-05-22 12:17PM EDT | 9.50 | 0.19 | 0.17 | 0.21 | -0.01 | -5.00% | 560 | 1,699 | 85.16% |
| CGC240524P00010000 | 2024-05-22 12:38PM EDT | 10.00 | 0.45 | 0.44 | 0.48 | +0.02 | +4.65% | 694 | 3,072 | 88.67% |
| CGC240524P00010500 | 2024-05-22 12:24PM EDT | 10.50 | 0.84 | 0.79 | 0.98 | +0.06 | +7.69% | 268 | 2,167 | 109.38% |
| CGC240524P00011000 | 2024-05-22 12:49PM EDT | 11.00 | 1.28 | 1.22 | 1.32 | +0.11 | +9.40% | 552 | 4,912 | 81.25% |
| CGC240524P00011500 | 2024-05-22 12:45PM EDT | 11.50 | 1.70 | 1.66 | 1.81 | +0.09 | +5.59% | 49 | 1,477 | 135.94% |
| CGC240524P00012000 | 2024-05-22 10:06AM EDT | 12.00 | 2.18 | 2.08 | 2.27 | +0.10 | +4.81% | 13 | 1,093 | 125.00% |
| CGC240524P00012500 | 2024-05-22 11:16AM EDT | 12.50 | 2.76 | 2.56 | 2.77 | +0.26 | +10.40% | 4 | 568 | 143.75% |
| CGC240524P00013000 | 2024-05-21 3:37PM EDT | 13.00 | 3.00 | 3.05 | 3.30 | 0.00 | - | 476 | 2,386 | 196.88% |
| CGC240524P00013500 | 2024-05-21 2:44PM EDT | 13.50 | 3.55 | 3.55 | 3.80 | 0.00 | - | 29 | 364 | 215.63% |
| CGC240524P00014000 | 2024-05-21 3:30PM EDT | 14.00 | 4.05 | 4.10 | 4.30 | 0.00 | - | 11 | 202 | 234.38% |
| CGC240524P00014500 | 2024-05-17 10:17AM EDT | 14.50 | 3.50 | 4.70 | 4.80 | 0.00 | - | 2 | 2 | 253.13% |
| CGC240524P00015000 | 2024-05-21 3:25PM EDT | 15.00 | 5.10 | 5.05 | 5.25 | 0.00 | - | 54 | 288 | 0.00% |
| CGC240524P00015500 | 2024-05-16 11:35AM EDT | 15.50 | 5.55 | 5.65 | 5.80 | 0.00 | - | 21 | 16 | 284.38% |
| CGC240524P00016000 | 2024-05-21 1:08PM EDT | 16.00 | 6.10 | 6.15 | 6.30 | 0.00 | - | 1 | 27 | 300.00% |
| CGC240524P00016500 | 2024-05-06 10:44AM EDT | 16.50 | 6.90 | 6.40 | 6.80 | 0.00 | - | 6 | 9 | 314.06% |
| CGC240524P00017000 | 2024-05-06 1:27PM EDT | 17.00 | 7.35 | 6.40 | 7.35 | 0.00 | - | 4 | 5 | 378.13% |
| CGC240524P00017500 | 2024-05-22 12:18PM EDT | 17.50 | 7.70 | 7.50 | 7.80 | -0.50 | -6.10% | 6 | 23 | 340.63% |
| CGC240524P00018000 | 2024-05-06 10:35AM EDT | 18.00 | 8.35 | 7.90 | 8.30 | 0.00 | - | - | 11 | 353.13% |
| CGC240524P00018500 | 2024-05-03 10:05AM EDT | 18.50 | 9.20 | 7.90 | 8.85 | 0.00 | - | 1 | 1 | 418.75% |
| CGC240524P00019000 | 2024-05-20 3:57PM EDT | 19.00 | 9.15 | 8.90 | 9.30 | 0.00 | - | 203 | 200 | 378.13% |
| CGC240524P00019500 | 2024-05-06 10:44AM EDT | 19.50 | 9.80 | 9.55 | 9.90 | 0.00 | - | 1 | 36 | 484.38% |
| CGC240524P00020000 | 2024-05-20 11:39AM EDT | 20.00 | 9.95 | 9.90 | 10.30 | 0.00 | - | 4 | 2 | 400.00% |
| CGC240524P00021000 | 2024-05-16 2:01PM EDT | 21.00 | 9.44 | 11.10 | 11.25 | 0.00 | - | 1 | 40 | 0.00% |
| CGC240524P00022000 | 2024-05-20 1:32PM EDT | 22.00 | 11.50 | 11.90 | 12.30 | 0.00 | - | 130 | 133 | 440.63% |
| CGC240524P00023000 | 2024-05-06 10:44AM EDT | 23.00 | 13.25 | 12.90 | 13.30 | 0.00 | - | 3 | 11 | 462.50% |
| CGC240524P00024000 | 2024-05-20 12:54PM EDT | 24.00 | 13.70 | 14.00 | 14.30 | 0.00 | - | 137 | 137 | 478.13% |
| CGC240524P00025000 | 2024-05-03 10:06AM EDT | 25.00 | 15.55 | 14.40 | 15.25 | 0.00 | - | 3 | 3 | 0.00% |
