認購期權範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240531C00240000 | 2024-05-03 12:43PM EDT | 240.00 | 29.27 | 29.40 | 38.00 | 0.00 | - | 2 | 1 | 82.48% |
| CHTR240531C00255000 | 2024-05-03 9:45AM EDT | 255.00 | 20.20 | 19.00 | 21.20 | 0.00 | - | 5 | 4 | 46.68% |
| CHTR240531C00260000 | 2024-05-17 2:27PM EDT | 260.00 | 16.65 | 12.80 | 16.60 | +1.00 | +6.39% | 3 | 35 | 41.13% |
| CHTR240531C00265000 | 2024-05-17 2:27PM EDT | 265.00 | 13.00 | 11.90 | 12.80 | +0.60 | +4.84% | 3 | 8 | 38.89% |
| CHTR240531C00270000 | 2024-05-16 1:31PM EDT | 270.00 | 9.70 | 8.90 | 9.50 | 0.00 | - | 2 | 35 | 37.24% |
| CHTR240531C00275000 | 2024-05-17 11:17AM EDT | 275.00 | 7.20 | 6.40 | 6.90 | -1.10 | -13.25% | 6 | 94 | 36.67% |
| CHTR240531C00280000 | 2024-05-17 10:03AM EDT | 280.00 | 5.20 | 4.50 | 4.90 | 0.00 | - | 3 | 170 | 36.60% |
| CHTR240531C00285000 | 2024-05-17 12:31PM EDT | 285.00 | 3.70 | 3.10 | 3.50 | -0.45 | -10.84% | 1 | 611 | 37.28% |
| CHTR240531C00290000 | 2024-05-16 3:29PM EDT | 290.00 | 3.32 | 2.05 | 2.40 | 0.00 | - | 7 | 224 | 37.56% |
| CHTR240531C00295000 | 2024-05-16 3:29PM EDT | 295.00 | 2.32 | 1.30 | 1.60 | 0.00 | - | 8 | 134 | 37.78% |
| CHTR240531C00300000 | 2024-05-17 11:08AM EDT | 300.00 | 1.25 | 0.80 | 2.55 | +0.05 | +4.17% | 5 | 152 | 50.32% |
| CHTR240531C00305000 | 2024-05-15 9:30AM EDT | 305.00 | 1.50 | 0.50 | 0.80 | 0.00 | - | 1 | 8 | 39.97% |
| CHTR240531C00310000 | 2024-05-16 3:09PM EDT | 310.00 | 0.75 | 0.35 | 0.65 | 0.00 | - | 7 | 54 | 42.24% |
| CHTR240531C00315000 | 2024-05-01 10:22AM EDT | 315.00 | 0.81 | 0.15 | 2.60 | 0.00 | - | 2 | 2 | 55.23% |
| CHTR240531C00320000 | 2024-05-13 12:29PM EDT | 320.00 | 0.90 | 0.10 | 1.45 | 0.00 | - | 5 | 0 | 52.08% |
| CHTR240531C00325000 | 2024-05-08 10:02AM EDT | 325.00 | 1.10 | 0.10 | 2.75 | 0.00 | - | 2 | 2 | 64.33% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240531P00175000 | 2024-05-07 12:10PM EDT | 175.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 2 | 156.08% |
| CHTR240531P00195000 | 2024-04-30 10:26AM EDT | 195.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 6 | 10 | 84.67% |
| CHTR240531P00200000 | 2024-04-26 2:53PM EDT | 200.00 | 0.93 | 0.00 | 0.20 | 0.00 | - | 9 | 9 | 67.77% |
| CHTR240531P00210000 | 2024-05-07 3:25PM EDT | 210.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | - | 12 | 68.26% |
| CHTR240531P00215000 | 2024-05-08 2:47PM EDT | 215.00 | 0.31 | 0.00 | 0.85 | 0.00 | - | - | 17 | 66.85% |
| CHTR240531P00220000 | 2024-05-16 12:50PM EDT | 220.00 | 0.27 | 0.05 | 0.35 | 0.00 | - | 2 | 29 | 54.15% |
| CHTR240531P00225000 | 2024-05-15 9:33AM EDT | 225.00 | 0.45 | 0.10 | 2.75 | 0.00 | - | 40 | 200 | 72.85% |
| CHTR240531P00230000 | 2024-05-17 11:29AM EDT | 230.00 | 0.60 | 0.20 | 0.40 | -0.05 | -7.69% | 2 | 1,205 | 50.10% |
| CHTR240531P00235000 | 2024-05-16 12:53PM EDT | 235.00 | 0.40 | 0.15 | 0.90 | 0.00 | - | 4 | 216 | 53.39% |
| CHTR240531P00240000 | 2024-05-14 3:33PM EDT | 240.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 23 | 59 | 42.38% |
| CHTR240531P00245000 | 2024-05-16 1:50PM EDT | 245.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 9 | 18 | 39.06% |
| CHTR240531P00250000 | 2024-05-10 12:45PM EDT | 250.00 | 0.90 | 0.80 | 1.00 | -0.95 | -51.35% | 1 | 289 | 36.72% |
| CHTR240531P00255000 | 2024-05-16 1:52PM EDT | 255.00 | 1.32 | 1.35 | 2.20 | -0.43 | -24.57% | 2 | 24 | 40.11% |
| CHTR240531P00260000 | 2024-05-17 11:55AM EDT | 260.00 | 2.21 | 2.15 | 2.65 | -0.59 | -21.07% | 2 | 14 | 35.61% |
| CHTR240531P00265000 | 2024-05-17 2:00PM EDT | 265.00 | 3.25 | 3.40 | 3.80 | -1.46 | -31.00% | 1 | 23 | 33.80% |
| CHTR240531P00267500 | 2024-05-16 3:40PM EDT | 267.50 | 4.00 | 3.20 | 3.70 | -0.40 | -9.09% | 1 | 1 | 28.72% |
| CHTR240531P00270000 | 2024-05-17 3:28PM EDT | 270.00 | 5.07 | 5.20 | 5.60 | -0.28 | -5.23% | 18 | 7 | 33.03% |
| CHTR240531P00275000 | 2024-05-17 3:28PM EDT | 275.00 | 7.70 | 7.70 | 8.50 | +0.20 | +2.67% | 4 | 6 | 34.89% |
| CHTR240531P00280000 | 2024-05-17 2:11PM EDT | 280.00 | 10.33 | 10.70 | 14.30 | -1.37 | -11.71% | 3 | 11 | 48.35% |
| CHTR240531P00285000 | 2024-05-10 2:29PM EDT | 285.00 | 15.40 | 14.10 | 15.40 | 0.00 | - | - | 1 | 36.84% |
| CHTR240531P00290000 | 2024-04-26 11:05AM EDT | 290.00 | 39.35 | 18.10 | 19.60 | 0.00 | - | 1 | 1 | 38.95% |
| CHTR240531P00297500 | 2024-05-13 11:50AM EDT | 297.50 | 22.47 | 23.20 | 23.30 | 0.00 | - | 5 | 5 | 0.00% |
