認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240510C00001500 | 2024-05-08 9:49AM EDT | 1.50 | 14.30 | 14.80 | 17.30 | 0.00 | - | - | 1 | 6,031.25% |
| CLSK240510C00002000 | 2024-05-07 2:05PM EDT | 2.00 | 14.69 | 14.80 | 16.40 | 0.00 | - | - | 0 | 4,943.75% |
| CLSK240510C00002500 | 2024-05-03 10:00AM EDT | 2.50 | 14.80 | 14.00 | 14.90 | 0.00 | - | 31 | 0 | 2,940.63% |
| CLSK240510C00003000 | 2024-05-08 9:54AM EDT | 3.00 | 12.81 | 13.80 | 13.90 | 0.00 | - | - | 2 | 2,440.63% |
| CLSK240510C00005000 | 2024-04-24 10:27AM EDT | 5.00 | 15.39 | 11.80 | 13.10 | 0.00 | - | - | 1 | 2,407.81% |
| CLSK240510C00007500 | 2024-04-16 1:27PM EDT | 7.50 | 7.30 | 9.00 | 9.40 | 0.00 | - | 3 | 3 | 1,021.88% |
| CLSK240510C00009500 | 2024-05-03 10:18AM EDT | 9.50 | 7.50 | 7.30 | 8.10 | 0.00 | - | 4 | 10 | 1,131.25% |
| CLSK240510C00010000 | 2024-05-09 11:21AM EDT | 10.00 | 7.10 | 6.50 | 8.20 | 0.00 | - | 5 | 62 | 1,137.50% |
| CLSK240510C00011000 | 2024-05-07 3:33PM EDT | 11.00 | 5.50 | 5.80 | 6.90 | 0.00 | - | 1 | 9 | 982.03% |
| CLSK240510C00011500 | 2024-05-09 9:58AM EDT | 11.50 | 4.82 | 4.00 | 5.50 | 0.00 | - | 2 | 4 | 731.25% |
| CLSK240510C00012000 | 2024-05-09 10:58AM EDT | 12.00 | 5.00 | 3.50 | 5.00 | 0.00 | - | 1 | 14 | 669.53% |
| CLSK240510C00012500 | 2024-05-09 12:34PM EDT | 12.50 | 4.50 | 3.50 | 5.20 | 0.00 | - | 3 | 5 | 531.25% |
| CLSK240510C00013000 | 2024-05-10 10:37AM EDT | 13.00 | 3.69 | 3.80 | 3.90 | +0.29 | +8.53% | 8 | 168 | 478.13% |
| CLSK240510C00013500 | 2024-05-09 1:50PM EDT | 13.50 | 3.88 | 2.60 | 3.80 | +0.38 | +10.86% | 12 | 18 | 346.09% |
| CLSK240510C00014000 | 2024-05-09 10:03AM EDT | 14.00 | 3.60 | 2.15 | 3.70 | +1.00 | +38.46% | 125 | 224 | 407.03% |
| CLSK240510C00014500 | 2024-05-10 10:10AM EDT | 14.50 | 2.60 | 2.25 | 2.55 | -0.05 | -1.89% | 4 | 46 | 343.75% |
| CLSK240510C00015000 | 2024-05-10 10:09AM EDT | 15.00 | 2.15 | 1.80 | 1.90 | +0.45 | +26.47% | 171 | 481 | 271.09% |
| CLSK240510C00015500 | 2024-05-10 10:40AM EDT | 15.50 | 1.35 | 1.30 | 1.45 | +0.10 | +8.00% | 64 | 315 | 227.34% |
| CLSK240510C00016000 | 2024-05-10 10:40AM EDT | 16.00 | 0.95 | 0.85 | 0.95 | +0.05 | +5.56% | 549 | 1,764 | 178.13% |
| CLSK240510C00016500 | 2024-05-10 10:39AM EDT | 16.50 | 0.50 | 0.40 | 0.50 | -0.08 | -13.79% | 662 | 1,228 | 127.34% |
| CLSK240510C00017000 | 2024-05-10 10:41AM EDT | 17.00 | 0.22 | 0.20 | 0.25 | -0.18 | -47.37% | 5,925 | 6,187 | 120.70% |
| CLSK240510C00017500 | 2024-05-10 10:42AM EDT | 17.50 | 0.12 | 0.10 | 0.15 | -0.08 | -44.44% | 5,612 | 4,076 | 128.91% |
| CLSK240510C00018000 | 2024-05-10 10:42AM EDT | 18.00 | 0.05 | 0.05 | 0.10 | -0.09 | -56.25% | 5,668 | 4,754 | 139.84% |
| CLSK240510C00018500 | 2024-05-10 10:40AM EDT | 18.50 | 0.03 | 0.00 | 0.05 | -0.07 | -77.78% | 1,180 | 1,868 | 131.25% |
| CLSK240510C00019000 | 2024-05-10 10:34AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1,006 | 3,181 | 156.25% |
| CLSK240510C00019500 | 2024-05-10 10:38AM EDT | 19.50 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 58 | 4,126 | 178.13% |
| CLSK240510C00020000 | 2024-05-10 10:41AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -28.57% | 287 | 6,586 | 198.44% |
| CLSK240510C00020500 | 2024-05-10 10:04AM EDT | 20.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 13 | 5,148 | 218.75% |
| CLSK240510C00021000 | 2024-05-10 10:01AM EDT | 21.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 251 | 5,111 | 240.63% |
| CLSK240510C00021500 | 2024-05-10 9:54AM EDT | 21.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 86 | 928 | 259.38% |
| CLSK240510C00022000 | 2024-05-10 9:45AM EDT | 22.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 17 | 2,074 | 278.13% |
| CLSK240510C00022500 | 2024-05-10 9:45AM EDT | 22.50 | 0.10 | 0.00 | 0.10 | +0.08 | +160.00% | 15 | 583 | 331.25% |
| CLSK240510C00023000 | 2024-05-10 9:46AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | -0.02 | -66.67% | 13 | 1,697 | 312.50% |
| CLSK240510C00023500 | 2024-05-09 9:46AM EDT | 23.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 46 | 553 | 328.13% |
| CLSK240510C00024000 | 2024-05-10 10:24AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | +0.01 | +100.00% | 39 | 1,167 | 343.75% |
| CLSK240510C00024500 | 2024-05-07 9:31AM EDT | 24.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 359.38% |
| CLSK240510C00025000 | 2024-05-09 3:40PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 1,675 | 375.00% |
| CLSK240510C00025500 | 2024-05-10 10:33AM EDT | 25.50 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 1 | 70 | 390.63% |
| CLSK240510C00026000 | 2024-05-09 2:20PM EDT | 26.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 112 | 223 | 482.81% |
| CLSK240510C00026500 | 2024-05-08 9:35AM EDT | 26.50 | 0.27 | 0.00 | 0.20 | 0.00 | - | 4 | 76 | 525.00% |
| CLSK240510C00027000 | 2024-05-09 2:36PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 89 | 431.25% |
| CLSK240510C00027500 | 2024-05-08 9:32AM EDT | 27.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 299 | 443.75% |
| CLSK240510C00028000 | 2024-05-06 1:57PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 231 | 456.25% |
| CLSK240510C00028500 | 2024-05-06 11:22AM EDT | 28.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 22 | 29 | 725.00% |
| CLSK240510C00029000 | 2024-05-06 9:33AM EDT | 29.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 81 | 113 | 741.41% |
| CLSK240510C00029500 | 2024-05-01 9:54AM EDT | 29.50 | 0.06 | 0.00 | 0.60 | 0.00 | - | - | 5 | 773.44% |
| CLSK240510C00030000 | 2024-05-08 1:04PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 473 | 506.25% |
| CLSK240510C00030500 | 2024-05-08 1:54PM EDT | 30.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 12 | 52 | 610.94% |
| CLSK240510C00031000 | 2024-05-03 10:55AM EDT | 31.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 654.69% |
| CLSK240510C00031500 | 2024-05-03 1:37PM EDT | 31.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 817.19% |
| CLSK240510C00032000 | 2024-05-02 12:13PM EDT | 32.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 11 | 846.88% |
| CLSK240510C00032500 | 2024-05-02 11:31AM EDT | 32.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 6 | 860.94% |
| CLSK240510C00033000 | 2024-05-01 10:40AM EDT | 33.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 10 | 875.00% |
| CLSK240510C00033500 | 2024-05-09 9:34AM EDT | 33.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 684.38% |
| CLSK240510C00034000 | 2024-05-01 3:12PM EDT | 34.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 2 | 901.56% |
| CLSK240510C00034500 | 2024-05-02 9:48AM EDT | 34.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 2 | 914.06% |
| CLSK240510C00035000 | 2024-05-10 9:40AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 787 | 612.50% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240510P00005000 | 2024-05-06 10:25AM EDT | 5.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 1,784.38% |
| CLSK240510P00007500 | 2024-04-16 1:22PM EDT | 7.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 20 | 1,237.50% |
| CLSK240510P00009000 | 2024-05-01 9:54AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 996.88% |
| CLSK240510P00010000 | 2024-05-10 9:49AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 178 | 475.00% |
| CLSK240510P00010500 | 2024-05-02 11:46AM EDT | 10.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 3 | 775.00% |
| CLSK240510P00011000 | 2024-05-07 9:55AM EDT | 11.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 71 | 481.25% |
| CLSK240510P00011500 | 2024-05-03 9:35AM EDT | 11.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 34 | 512.50% |
| CLSK240510P00012000 | 2024-05-09 11:13AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 163 | 318.75% |
| CLSK240510P00012500 | 2024-05-09 10:32AM EDT | 12.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 77 | 417.19% |
| CLSK240510P00013000 | 2024-05-09 2:56PM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 3,283 | 250.00% |
| CLSK240510P00013500 | 2024-05-09 1:08PM EDT | 13.50 | 0.08 | 0.00 | 0.20 | +0.06 | +300.00% | 1 | 1,090 | 292.19% |
| CLSK240510P00014000 | 2024-05-10 10:01AM EDT | 14.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 34 | 2,919 | 184.38% |
| CLSK240510P00014500 | 2024-05-10 9:42AM EDT | 14.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 1,611 | 150.00% |
| CLSK240510P00015000 | 2024-05-10 10:36AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | -0.05 | -62.50% | 66 | 3,088 | 118.75% |
| CLSK240510P00015500 | 2024-05-10 10:18AM EDT | 15.50 | 0.05 | 0.00 | 0.05 | -0.15 | -83.33% | 66 | 2,127 | 85.94% |
| CLSK240510P00016000 | 2024-05-10 10:40AM EDT | 16.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 1,700 | 4,533 | 51.56% |
| CLSK240510P00016500 | 2024-05-10 10:38AM EDT | 16.50 | 0.15 | 0.10 | 0.15 | -0.38 | -71.70% | 2,562 | 3,309 | 46.09% |
| CLSK240510P00017000 | 2024-05-10 10:40AM EDT | 17.00 | 0.35 | 0.30 | 0.40 | -0.40 | -42.11% | 799 | 1,724 | 0.00% |
| CLSK240510P00017500 | 2024-05-10 10:42AM EDT | 17.50 | 0.75 | 0.70 | 0.80 | -0.40 | -34.78% | 747 | 753 | 0.00% |
| CLSK240510P00018000 | 2024-05-10 10:32AM EDT | 18.00 | 1.25 | 1.20 | 1.30 | -0.20 | -13.79% | 701 | 1,382 | 0.00% |
| CLSK240510P00018500 | 2024-05-10 10:39AM EDT | 18.50 | 1.63 | 1.60 | 2.25 | -0.42 | -20.49% | 94 | 464 | 260.16% |
| CLSK240510P00019000 | 2024-05-10 10:43AM EDT | 19.00 | 2.17 | 2.10 | 2.20 | -0.28 | -11.52% | 138 | 494 | 0.00% |
| CLSK240510P00019500 | 2024-05-10 10:38AM EDT | 19.50 | 2.80 | 2.60 | 3.50 | +0.59 | +26.70% | 92 | 444 | 220.31% |
| CLSK240510P00020000 | 2024-05-10 10:33AM EDT | 20.00 | 3.20 | 3.10 | 3.50 | -0.22 | -6.43% | 82 | 408 | 190.63% |
| CLSK240510P00020500 | 2024-05-09 3:58PM EDT | 20.50 | 3.25 | 3.60 | 4.10 | -0.66 | -16.88% | 11 | 144 | 305.47% |
| CLSK240510P00021000 | 2024-05-10 9:47AM EDT | 21.00 | 3.88 | 4.00 | 4.20 | +0.08 | +2.11% | 1 | 93 | 0.00% |
| CLSK240510P00021500 | 2024-05-09 11:31AM EDT | 21.50 | 4.31 | 4.50 | 4.70 | 0.00 | - | 1 | 167 | 0.00% |
| CLSK240510P00022000 | 2024-05-08 1:08PM EDT | 22.00 | 5.50 | 5.10 | 5.70 | 0.00 | - | 2 | 13 | 437.50% |
| CLSK240510P00022500 | 2024-04-19 12:31PM EDT | 22.50 | 5.96 | 5.20 | 5.70 | 0.00 | - | 1 | 1 | 0.00% |
| CLSK240510P00023000 | 2024-04-30 11:13AM EDT | 23.00 | 6.30 | 5.80 | 6.30 | 0.00 | - | 1 | 3 | 0.00% |
| CLSK240510P00023500 | 2024-05-07 3:44PM EDT | 23.50 | 6.90 | 6.60 | 7.60 | 0.00 | - | - | 0 | 437.50% |
| CLSK240510P00024000 | 2024-05-08 11:58AM EDT | 24.00 | 7.84 | 7.00 | 9.00 | 0.00 | - | 1 | 5 | 675.00% |
| CLSK240510P00025000 | 2024-05-01 3:50PM EDT | 25.00 | 9.10 | 8.10 | 8.80 | 0.00 | - | 16 | 0 | 623.44% |
| CLSK240510P00026000 | 2024-04-30 10:32AM EDT | 26.00 | 9.20 | 9.10 | 9.20 | 0.00 | - | 7 | 0 | 0.00% |
| CLSK240510P00027500 | 2024-05-07 9:41AM EDT | 27.50 | 10.20 | 10.10 | 10.70 | 0.00 | - | - | 3 | 0.00% |
| CLSK240510P00029000 | 2024-03-28 10:12AM EDT | 29.00 | 9.00 | 9.00 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| CLSK240510P00031500 | 2024-05-01 3:19PM EDT | 31.50 | 14.90 | 14.10 | 14.70 | 0.00 | - | - | 0 | 0.00% |
| CLSK240510P00035000 | 2024-04-24 10:13AM EDT | 35.00 | 13.90 | 18.10 | 18.50 | 0.00 | - | - | 0 | 600.00% |
