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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240621C00002500 | 2024-03-20 2:29PM EDT | 2.50 | 14.45 | 11.45 | 15.25 | 0.00 | - | 1 | 122 | 0.00% |
| CHWY240621C00005000 | 2024-05-09 3:59PM EDT | 5.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| CHWY240621C00007500 | 2024-04-17 9:36AM EDT | 7.50 | 9.25 | 8.45 | 10.70 | 0.00 | - | 1 | 34 | 0.00% |
| CHWY240621C00010000 | 2024-05-30 3:46PM EDT | 10.00 | 11.92 | 0.00 | 0.00 | -0.08 | -0.67% | 3 | 0 | 0.00% |
| CHWY240621C00010500 | 2024-05-29 11:22AM EDT | 10.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CHWY240621C00012500 | 2024-05-30 10:20AM EDT | 12.50 | 9.25 | 0.00 | 0.00 | +0.37 | +4.17% | 15 | 0 | 0.00% |
| CHWY240621C00013500 | 2024-05-24 3:12PM EDT | 13.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240621C00014000 | 2024-05-30 10:43AM EDT | 14.00 | 6.97 | 0.00 | 0.00 | -0.03 | -0.43% | 5 | 0 | 0.00% |
| CHWY240621C00014500 | 2024-05-20 9:58AM EDT | 14.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240621C00015000 | 2024-05-30 3:17PM EDT | 15.00 | 7.09 | 0.00 | 0.00 | +0.54 | +8.24% | 48 | 0 | 0.00% |
| CHWY240621C00015500 | 2024-05-23 10:08AM EDT | 15.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240621C00016000 | 2024-05-30 10:43AM EDT | 16.00 | 5.07 | 0.00 | 0.00 | -0.78 | -13.33% | 10 | 0 | 0.00% |
| CHWY240621C00016500 | 2024-05-29 10:44AM EDT | 16.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CHWY240621C00017000 | 2024-05-30 2:32PM EDT | 17.00 | 5.00 | 0.00 | 0.00 | +0.46 | +10.13% | 58 | 0 | 0.00% |
| CHWY240621C00017500 | 2024-05-30 3:31PM EDT | 17.50 | 4.62 | 0.00 | 0.00 | +0.43 | +10.26% | 457 | 0 | 0.00% |
| CHWY240621C00018000 | 2024-05-30 11:35AM EDT | 18.00 | 3.75 | 0.00 | 0.00 | -0.02 | -0.53% | 6 | 0 | 0.00% |
| CHWY240621C00018500 | 2024-05-30 3:54PM EDT | 18.50 | 3.30 | 0.00 | 0.00 | -0.05 | -1.49% | 70 | 0 | 0.00% |
| CHWY240621C00019000 | 2024-05-30 1:42PM EDT | 19.00 | 3.32 | 0.00 | 0.00 | +0.42 | +14.48% | 16 | 0 | 0.00% |
| CHWY240621C00019500 | 2024-05-30 1:58PM EDT | 19.50 | 2.83 | 0.00 | 0.00 | +0.41 | +16.94% | 42 | 0 | 0.00% |
| CHWY240621C00020000 | 2024-05-30 3:59PM EDT | 20.00 | 2.06 | 0.00 | 0.00 | -0.04 | -1.90% | 513 | 0 | 0.00% |
| CHWY240621C00020500 | 2024-05-30 2:27PM EDT | 20.50 | 1.93 | 0.00 | 0.00 | +0.07 | +3.76% | 39 | 0 | 0.00% |
| CHWY240621C00021000 | 2024-05-30 3:47PM EDT | 21.00 | 1.58 | 0.00 | 0.00 | +0.02 | +1.28% | 638 | 0 | 0.00% |
| CHWY240621C00021500 | 2024-05-30 3:51PM EDT | 21.50 | 1.27 | 0.00 | 0.00 | -0.04 | -3.05% | 510 | 0 | 0.00% |
| CHWY240621C00022000 | 2024-05-30 3:58PM EDT | 22.00 | 0.90 | 0.00 | 0.00 | -0.16 | -15.09% | 552 | 0 | 3.13% |
| CHWY240621C00022500 | 2024-05-30 3:47PM EDT | 22.50 | 0.85 | 0.00 | 0.00 | -0.01 | -1.16% | 518 | 0 | 6.25% |
| CHWY240621C00023000 | 2024-05-30 2:59PM EDT | 23.00 | 0.69 | 0.00 | 0.00 | -0.07 | -9.21% | 319 | 0 | 6.25% |
| CHWY240621C00024000 | 2024-05-30 3:55PM EDT | 24.00 | 0.35 | 0.00 | 0.00 | -0.11 | -23.91% | 563 | 0 | 12.50% |
| CHWY240621C00025000 | 2024-05-30 3:58PM EDT | 25.00 | 0.19 | 0.00 | 0.00 | -0.13 | -40.62% | 1,048 | 0 | 12.50% |
| CHWY240621C00026000 | 2024-05-30 3:39PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | -0.04 | -21.05% | 60 | 0 | 25.00% |
| CHWY240621C00027500 | 2024-05-30 3:54PM EDT | 27.50 | 0.07 | 0.00 | 0.00 | -0.04 | -36.36% | 99 | 0 | 25.00% |
| CHWY240621C00030000 | 2024-05-30 1:40PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| CHWY240621C00032500 | 2024-05-30 11:59AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CHWY240621C00035000 | 2024-05-30 3:49PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 132 | 0 | 50.00% |
| CHWY240621C00037500 | 2024-05-29 3:54PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| CHWY240621C00040000 | 2024-05-30 2:30PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| CHWY240621C00042500 | 2024-05-30 11:05AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 50 | 0 | 50.00% |
| CHWY240621C00045000 | 2024-05-29 3:29PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240621C00047500 | 2024-05-23 9:38AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CHWY240621C00050000 | 2024-05-29 11:08AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHWY240621C00055000 | 2024-05-29 11:08AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240621P00002500 | 2024-05-29 9:36AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240621P00005000 | 2024-05-29 11:54AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CHWY240621P00007500 | 2024-05-29 10:38AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CHWY240621P00010000 | 2024-05-30 1:38PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CHWY240621P00010500 | 2024-05-28 11:58AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHWY240621P00011000 | 2024-05-29 2:07PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | +0.02 | - | - | 0 | 50.00% |
| CHWY240621P00011500 | 2024-05-29 12:28PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHWY240621P00012000 | 2024-05-30 2:12PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 33 | 0 | 50.00% |
| CHWY240621P00012500 | 2024-05-30 3:48PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 162 | 0 | 50.00% |
| CHWY240621P00013000 | 2024-05-30 3:57PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| CHWY240621P00013500 | 2024-05-30 10:30AM EDT | 13.50 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 10 | 0 | 50.00% |
| CHWY240621P00014000 | 2024-05-30 3:54PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | +0.13 | +650.00% | 58 | 0 | 50.00% |
| CHWY240621P00014500 | 2024-05-30 9:37AM EDT | 14.50 | 0.10 | 0.00 | 0.00 | +0.07 | +233.33% | 39 | 0 | 50.00% |
| CHWY240621P00015000 | 2024-05-30 3:38PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 541 | 0 | 25.00% |
| CHWY240621P00015500 | 2024-05-30 10:31AM EDT | 15.50 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 3 | 0 | 25.00% |
| CHWY240621P00016000 | 2024-05-30 10:09AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 9 | 0 | 25.00% |
| CHWY240621P00016500 | 2024-05-29 1:57PM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| CHWY240621P00017000 | 2024-05-30 12:38PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | -0.06 | -60.00% | 44 | 0 | 25.00% |
| CHWY240621P00017500 | 2024-05-30 3:49PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | -0.06 | -50.00% | 103 | 0 | 25.00% |
| CHWY240621P00018000 | 2024-05-30 3:44PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | -0.10 | -55.56% | 152 | 0 | 25.00% |
| CHWY240621P00018500 | 2024-05-29 12:01PM EDT | 18.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| CHWY240621P00019000 | 2024-05-30 3:07PM EDT | 19.00 | 0.16 | 0.00 | 0.00 | -0.20 | -55.56% | 32 | 0 | 12.50% |
| CHWY240621P00019500 | 2024-05-30 12:21PM EDT | 19.50 | 0.24 | 0.00 | 0.00 | -0.24 | -50.00% | 36 | 0 | 12.50% |
| CHWY240621P00020000 | 2024-05-30 3:44PM EDT | 20.00 | 0.32 | 0.00 | 0.00 | -0.27 | -45.76% | 454 | 0 | 6.25% |
| CHWY240621P00020500 | 2024-05-30 3:15PM EDT | 20.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| CHWY240621P00021000 | 2024-05-30 3:59PM EDT | 21.00 | 0.75 | 0.00 | 0.00 | +0.01 | +1.35% | 2,248 | 0 | 3.13% |
| CHWY240621P00021500 | 2024-05-30 3:58PM EDT | 21.50 | 0.97 | 0.00 | 0.00 | +0.04 | +4.30% | 473 | 0 | 0.39% |
| CHWY240621P00022000 | 2024-05-30 3:53PM EDT | 22.00 | 1.20 | 0.00 | 0.00 | +0.10 | +9.09% | 753 | 0 | 0.00% |
| CHWY240621P00022500 | 2024-05-30 3:57PM EDT | 22.50 | 1.54 | 0.00 | 0.00 | -0.41 | -21.03% | 458 | 0 | 0.00% |
| CHWY240621P00023000 | 2024-05-30 3:53PM EDT | 23.00 | 1.82 | 0.00 | 0.00 | +0.28 | +18.18% | 103 | 0 | 0.00% |
| CHWY240621P00024000 | 2024-05-29 10:19AM EDT | 24.00 | 3.25 | 0.00 | 0.00 | +3.25 | - | - | 0 | 0.00% |
| CHWY240621P00025000 | 2024-05-30 3:54PM EDT | 25.00 | 3.50 | 0.00 | 0.00 | -0.31 | -8.14% | 4 | 0 | 0.00% |
| CHWY240621P00027500 | 2024-05-29 12:03PM EDT | 27.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHWY240621P00030000 | 2024-05-01 3:31PM EDT | 30.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| CHWY240621P00032500 | 2024-04-12 10:58AM EDT | 32.50 | 14.75 | 15.00 | 17.15 | 0.00 | - | 1 | 1 | 382.13% |
| CHWY240621P00035000 | 2024-04-12 10:43AM EDT | 35.00 | 17.30 | 18.95 | 19.65 | 0.00 | - | 21 | 0 | 436.82% |
| CHWY240621P00037500 | 2024-04-12 10:38AM EDT | 37.50 | 19.80 | 20.55 | 22.80 | 0.00 | - | 18 | 0 | 449.12% |
| CHWY240621P00040000 | 2024-04-12 10:54AM EDT | 40.00 | 22.25 | 24.45 | 25.65 | 0.00 | - | 10 | 0 | 507.23% |
| CHWY240621P00042500 | 2024-04-12 9:55AM EDT | 42.50 | 24.80 | 25.05 | 29.20 | 0.00 | - | 1 | 0 | 502.05% |
| CHWY240621P00045000 | 2023-09-15 9:43AM EDT | 45.00 | 24.07 | 27.80 | 28.15 | 0.00 | - | 1 | 0 | 437.50% |
| CHWY240621P00047500 | 2023-12-29 4:35PM EDT | 47.50 | 23.76 | 27.00 | 29.70 | 0.00 | - | 9 | 19 | 343.46% |
| CHWY240621P00050000 | 2023-12-26 10:58AM EDT | 50.00 | 25.56 | 29.15 | 31.85 | 0.00 | - | 26 | 0 | 335.25% |
| CHWY240621P00055000 | 2024-04-04 1:43PM EDT | 55.00 | 38.30 | 37.30 | 40.80 | 0.00 | - | 1 | 1 | 534.96% |
