認購期權範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240816C00170000 | 2023-08-30 9:42AM EDT | 170.00 | 286.00 | 275.00 | 284.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR240816C00185000 | 2023-08-30 9:36AM EDT | 185.00 | 274.00 | 261.00 | 270.00 | 0.00 | - | - | 1 | 918.51% |
| CHTR240816C00195000 | 2023-08-30 9:42AM EDT | 195.00 | 263.00 | 252.00 | 261.00 | 0.00 | - | - | 1 | 764.16% |
| CHTR240816C00210000 | 2024-05-09 3:03PM EDT | 210.00 | 63.00 | 64.50 | 69.70 | 0.00 | - | 1 | 1 | 55.17% |
| CHTR240816C00220000 | 2024-05-23 2:04PM EDT | 220.00 | 53.20 | 55.30 | 59.80 | 0.00 | - | 2 | 21 | 56.37% |
| CHTR240816C00230000 | 2023-08-30 9:36AM EDT | 230.00 | 233.00 | 220.00 | 229.50 | 0.00 | - | - | 1 | 546.66% |
| CHTR240816C00250000 | 2024-05-22 9:48AM EDT | 250.00 | 32.60 | 34.10 | 37.20 | 0.00 | - | 1 | 14 | 49.99% |
| CHTR240816C00260000 | 2024-05-23 1:45PM EDT | 260.00 | 27.10 | 27.70 | 28.60 | +2.10 | +8.40% | 1 | 46 | 43.88% |
| CHTR240816C00270000 | 2024-05-23 2:36PM EDT | 270.00 | 20.50 | 22.20 | 23.40 | 0.00 | - | 11 | 130 | 43.56% |
| CHTR240816C00280000 | 2024-05-23 3:11PM EDT | 280.00 | 16.40 | 17.70 | 18.30 | 0.00 | - | 8 | 235 | 42.10% |
| CHTR240816C00290000 | 2024-05-23 1:58PM EDT | 290.00 | 12.20 | 13.70 | 14.30 | 0.00 | - | 1 | 212 | 41.45% |
| CHTR240816C00300000 | 2024-05-23 3:02PM EDT | 300.00 | 9.48 | 10.30 | 11.10 | 0.00 | - | 1 | 663 | 41.10% |
| CHTR240816C00310000 | 2024-05-16 12:06PM EDT | 310.00 | 10.00 | 7.70 | 9.30 | 0.00 | - | 1 | 266 | 42.59% |
| CHTR240816C00320000 | 2024-05-16 11:42AM EDT | 320.00 | 8.00 | 3.90 | 7.90 | 0.00 | - | 3 | 99 | 44.15% |
| CHTR240816C00330000 | 2024-05-23 12:44PM EDT | 330.00 | 4.05 | 2.10 | 6.50 | 0.00 | - | 1 | 357 | 44.97% |
| CHTR240816C00340000 | 2024-05-23 12:44PM EDT | 340.00 | 3.00 | 3.00 | 3.90 | 0.00 | - | 1 | 309 | 41.28% |
| CHTR240816C00350000 | 2024-05-13 10:42AM EDT | 350.00 | 4.97 | 2.15 | 4.00 | 0.00 | - | 1 | 98 | 45.08% |
| CHTR240816C00360000 | 2024-05-20 12:57PM EDT | 360.00 | 2.37 | 1.55 | 2.15 | 0.00 | - | 1 | 167 | 41.09% |
| CHTR240816C00370000 | 2024-05-08 10:14AM EDT | 370.00 | 3.10 | 1.20 | 1.70 | 0.00 | - | 33 | 56 | 41.68% |
| CHTR240816C00380000 | 2024-05-08 10:14AM EDT | 380.00 | 2.40 | 1.00 | 1.40 | 0.00 | - | 25 | 245 | 42.58% |
| CHTR240816C00390000 | 2024-04-12 2:09PM EDT | 390.00 | 2.15 | 1.25 | 2.00 | 0.00 | - | 599 | 633 | 48.56% |
| CHTR240816C00400000 | 2024-05-24 2:50PM EDT | 400.00 | 0.65 | 0.35 | 0.95 | -0.10 | -13.33% | 3 | 656 | 44.14% |
| CHTR240816C00410000 | 2024-03-21 9:40AM EDT | 410.00 | 3.65 | 1.30 | 1.75 | 0.00 | - | 4 | 45 | 50.61% |
| CHTR240816C00420000 | 2023-12-29 12:23PM EDT | 420.00 | 30.60 | 23.80 | 26.00 | 0.00 | - | 12 | 26 | 120.05% |
| CHTR240816C00430000 | 2024-02-16 11:35AM EDT | 430.00 | 2.60 | 2.35 | 2.80 | 0.00 | - | 1 | 238 | 61.22% |
| CHTR240816C00440000 | 2024-05-09 2:46PM EDT | 440.00 | 0.70 | 0.20 | 2.95 | 0.00 | - | 2 | 927 | 57.50% |
| CHTR240816C00450000 | 2024-01-31 12:03PM EDT | 450.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 40 | 155 | 25.00% |
| CHTR240816C00460000 | 2024-01-31 12:02PM EDT | 460.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 40 | 112 | 25.00% |
| CHTR240816C00470000 | 2024-02-07 12:49PM EDT | 470.00 | 1.00 | 0.55 | 1.65 | 0.00 | - | 1 | 140 | 59.58% |
| CHTR240816C00480000 | 2023-12-29 12:23PM EDT | 480.00 | 13.00 | 9.30 | 10.50 | 0.00 | - | 6 | 22 | 99.82% |
| CHTR240816C00490000 | 2024-01-11 3:39PM EDT | 490.00 | 5.75 | 0.00 | 1.75 | 0.00 | - | 15 | 28 | 60.84% |
| CHTR240816C00500000 | 2024-04-15 12:14PM EDT | 500.00 | 0.35 | 0.15 | 1.40 | 0.00 | - | 8 | 20 | 61.35% |
| CHTR240816C00520000 | 2024-01-19 4:18PM EDT | 520.00 | 4.30 | 0.30 | 1.40 | 0.00 | - | 1 | 2 | 65.41% |
| CHTR240816C00540000 | 2023-10-27 3:15PM EDT | 540.00 | 7.65 | 9.30 | 10.00 | 0.00 | - | 1 | 0 | 111.71% |
| CHTR240816C00560000 | 2024-03-05 12:01PM EDT | 560.00 | 0.75 | 0.10 | 1.20 | 0.00 | - | 1 | 55 | 68.65% |
| CHTR240816C00580000 | 2023-11-01 2:56PM EDT | 580.00 | 8.10 | 4.30 | 4.80 | 0.00 | - | 1 | 1 | 99.58% |
| CHTR240816C00600000 | 2024-01-23 4:29PM EDT | 600.00 | 1.00 | 0.15 | 1.20 | 0.00 | - | 2 | 4 | 74.32% |
| CHTR240816C00620000 | 2023-11-21 3:46PM EDT | 620.00 | 3.50 | 1.15 | 2.50 | 0.00 | - | - | 1 | 89.18% |
| CHTR240816C00640000 | 2023-12-05 3:07PM EDT | 640.00 | 1.50 | 0.30 | 1.80 | 0.00 | - | - | 42 | 84.25% |
| CHTR240816C00660000 | 2024-05-01 3:14PM EDT | 660.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 95.39% |
| CHTR240816C00680000 | 2024-03-07 12:00PM EDT | 680.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 29 | 72.46% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240816P00160000 | 2024-05-09 9:30AM EDT | 160.00 | 0.60 | 0.20 | 0.95 | 0.00 | - | 2 | 2 | 56.69% |
| CHTR240816P00165000 | 2024-04-01 2:23PM EDT | 165.00 | 1.00 | 0.10 | 4.90 | 0.00 | - | 2 | 4 | 72.14% |
| CHTR240816P00170000 | 2024-02-07 3:43PM EDT | 170.00 | 1.33 | 1.20 | 2.65 | 0.00 | - | 3 | 9 | 64.49% |
| CHTR240816P00175000 | 2023-10-31 3:26PM EDT | 175.00 | 1.55 | 0.65 | 2.20 | 0.00 | - | 1 | 6 | 57.25% |
| CHTR240816P00180000 | 2024-05-16 3:52PM EDT | 180.00 | 0.80 | 0.50 | 1.25 | 0.00 | - | 1 | 25 | 52.69% |
| CHTR240816P00185000 | 2024-04-29 9:55AM EDT | 185.00 | 2.40 | 0.60 | 1.85 | 0.00 | - | 1 | 5 | 54.25% |
| CHTR240816P00190000 | 2024-05-16 3:52PM EDT | 190.00 | 1.45 | 1.20 | 1.55 | +0.15 | +11.54% | 1 | 49 | 49.11% |
| CHTR240816P00195000 | 2024-05-16 3:34PM EDT | 195.00 | 1.55 | 1.50 | 1.70 | -0.20 | -11.43% | 1 | 69 | 47.18% |
| CHTR240816P00200000 | 2024-05-22 3:58PM EDT | 200.00 | 2.20 | 1.80 | 2.05 | 0.00 | - | 1 | 135 | 46.35% |
| CHTR240816P00210000 | 2024-05-24 12:29PM EDT | 210.00 | 2.82 | 2.55 | 5.70 | +0.32 | +12.80% | 2 | 72 | 55.40% |
| CHTR240816P00220000 | 2024-05-23 12:44PM EDT | 220.00 | 4.00 | 3.70 | 4.00 | -0.15 | -3.61% | 2 | 304 | 42.62% |
| CHTR240816P00230000 | 2024-05-24 12:29PM EDT | 230.00 | 5.57 | 5.20 | 5.60 | -0.23 | -3.97% | 2 | 241 | 41.17% |
| CHTR240816P00240000 | 2024-05-24 12:29PM EDT | 240.00 | 7.58 | 7.50 | 7.70 | +0.08 | +1.07% | 2 | 232 | 39.78% |
| CHTR240816P00250000 | 2024-05-23 2:13PM EDT | 250.00 | 10.60 | 10.00 | 10.50 | -0.80 | -7.02% | 1 | 332 | 38.67% |
| CHTR240816P00260000 | 2024-05-24 2:04PM EDT | 260.00 | 13.90 | 13.50 | 14.10 | -1.45 | -9.45% | 3 | 2,561 | 37.77% |
| CHTR240816P00270000 | 2024-05-24 1:16PM EDT | 270.00 | 18.87 | 17.80 | 18.40 | -0.93 | -4.70% | 9 | 489 | 36.74% |
| CHTR240816P00280000 | 2024-05-23 12:33PM EDT | 280.00 | 25.00 | 22.90 | 23.60 | 0.00 | - | 1 | 307 | 35.90% |
| CHTR240816P00290000 | 2024-05-22 11:32AM EDT | 290.00 | 29.07 | 27.40 | 30.20 | 0.00 | - | 1 | 368 | 36.24% |
| CHTR240816P00300000 | 2024-05-22 11:32AM EDT | 300.00 | 36.36 | 35.50 | 36.70 | 0.00 | - | 1 | 648 | 34.88% |
| CHTR240816P00310000 | 2024-05-14 2:16PM EDT | 310.00 | 41.80 | 42.70 | 46.90 | 0.00 | - | 3 | 326 | 40.50% |
| CHTR240816P00320000 | 2024-03-25 11:55AM EDT | 320.00 | 41.80 | 59.30 | 65.20 | 0.00 | - | 1 | 49 | 57.14% |
| CHTR240816P00330000 | 2024-05-06 3:29PM EDT | 330.00 | 60.82 | 58.10 | 61.80 | 0.00 | - | 1 | 38 | 35.58% |
| CHTR240816P00340000 | 2024-04-23 9:41AM EDT | 340.00 | 75.98 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| CHTR240816P00350000 | 2024-02-13 11:54AM EDT | 350.00 | 62.70 | 58.90 | 61.60 | 0.00 | - | 3 | 37 | 0.00% |
| CHTR240816P00360000 | 2024-02-01 11:21AM EDT | 360.00 | 25.20 | 68.70 | 74.00 | 0.00 | - | 5 | 28 | 0.00% |
| CHTR240816P00370000 | 2024-05-02 3:37PM EDT | 370.00 | 105.90 | 95.60 | 103.50 | 0.00 | - | 30 | 11 | 54.83% |
| CHTR240816P00380000 | 2024-05-22 3:07PM EDT | 380.00 | 106.10 | 105.60 | 113.30 | 0.00 | - | 20 | 8 | 57.24% |
| CHTR240816P00390000 | 2023-12-29 12:31PM EDT | 390.00 | 34.40 | 35.90 | 38.60 | 0.00 | - | 4 | 10 | 0.00% |
| CHTR240816P00400000 | 2024-05-22 2:39PM EDT | 400.00 | 133.80 | 125.00 | 133.50 | 0.00 | - | 10 | 2 | 63.71% |
| CHTR240816P00410000 | 2023-12-29 12:16PM EDT | 410.00 | 44.40 | 46.80 | 49.40 | 0.00 | - | 3 | 9 | 0.00% |
| CHTR240816P00420000 | 2023-12-29 12:23PM EDT | 420.00 | 49.60 | 53.40 | 56.00 | 0.00 | - | 24 | 41 | 0.00% |
| CHTR240816P00430000 | 2024-05-23 3:38PM EDT | 430.00 | 162.50 | 155.10 | 163.50 | 0.00 | - | 248 | 100 | 71.58% |
| CHTR240816P00440000 | 2024-02-05 3:51PM EDT | 440.00 | 130.40 | 162.30 | 166.30 | 0.00 | - | 648 | 0 | 0.00% |
| CHTR240816P00450000 | 2024-01-09 2:21PM EDT | 450.00 | 87.00 | 162.80 | 172.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHTR240816P00480000 | 2023-11-17 4:31PM EDT | 480.00 | 78.70 | 99.10 | 105.20 | 0.00 | - | 2 | 1 | 0.00% |
