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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531C00030000 | 2024-04-29 9:30AM EDT | 30.00 | 8.86 | 8.95 | 9.50 | 0.00 | - | 1 | 1 | 100.78% |
| CMCSA240531C00035000 | 2024-04-26 9:58AM EDT | 35.00 | 3.50 | 2.79 | 4.60 | 0.00 | - | 2 | 2 | 59.47% |
| CMCSA240531C00036000 | 2024-04-17 2:14PM EDT | 36.00 | 3.65 | 1.84 | 3.95 | 0.00 | - | - | 5 | 66.41% |
| CMCSA240531C00037000 | 2024-05-14 9:30AM EDT | 37.00 | 3.15 | 1.03 | 2.87 | 0.00 | - | 2 | 24 | 50.98% |
| CMCSA240531C00038000 | 2024-05-16 12:37PM EDT | 38.00 | 1.61 | 1.24 | 1.72 | 0.00 | - | 1 | 52 | 32.81% |
| CMCSA240531C00039000 | 2024-05-17 10:53AM EDT | 39.00 | 0.74 | 0.74 | 0.83 | -0.15 | -16.85% | 1 | 260 | 23.29% |
| CMCSA240531C00039500 | 2024-05-16 3:07PM EDT | 39.50 | 0.62 | 0.59 | 0.64 | +0.09 | +16.98% | 3 | 26 | 25.29% |
| CMCSA240531C00040000 | 2024-05-17 3:34PM EDT | 40.00 | 0.34 | 0.29 | 0.35 | -0.01 | -2.86% | 132 | 1,001 | 21.78% |
| CMCSA240531C00040500 | 2024-05-17 9:56AM EDT | 40.50 | 0.15 | 0.17 | 0.20 | -0.28 | -65.12% | 4 | 4 | 21.09% |
| CMCSA240531C00041000 | 2024-05-17 1:43PM EDT | 41.00 | 0.12 | 0.09 | 0.32 | -0.03 | -20.00% | 2 | 187 | 31.25% |
| CMCSA240531C00041500 | 2024-05-15 12:01PM EDT | 41.50 | 0.10 | 0.07 | 0.19 | 0.00 | - | 1 | 3 | 29.49% |
| CMCSA240531C00042000 | 2024-05-17 2:31PM EDT | 42.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 1,945 | 2,095 | 26.95% |
| CMCSA240531C00043000 | 2024-05-17 1:35PM EDT | 43.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 47 | 29.49% |
| CMCSA240531C00044000 | 2024-05-14 1:46PM EDT | 44.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 600 | 40.82% |
| CMCSA240531C00045000 | 2024-05-14 9:35AM EDT | 45.00 | 0.15 | 0.00 | 1.88 | 0.00 | - | 20 | 504 | 93.75% |
| CMCSA240531C00046000 | 2024-05-10 11:55AM EDT | 46.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 60 | 62 | 87.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531P00031000 | 2024-04-29 2:36PM EDT | 31.00 | 0.04 | 0.00 | 1.83 | 0.00 | - | 3 | 3 | 139.16% |
| CMCSA240531P00032000 | 2024-05-17 11:38AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 100 | 112 | 53.91% |
| CMCSA240531P00033000 | 2024-05-13 1:02PM EDT | 33.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 211 | 270 | 49.22% |
| CMCSA240531P00033500 | 2024-05-13 10:11AM EDT | 33.50 | 0.03 | 0.01 | 1.28 | 0.00 | - | 200 | 100 | 93.75% |
| CMCSA240531P00034000 | 2024-05-16 10:18AM EDT | 34.00 | 0.03 | 0.00 | 1.65 | 0.00 | - | 90 | 200 | 97.27% |
| CMCSA240531P00034500 | 2024-05-16 2:22PM EDT | 34.50 | 0.14 | 0.01 | 0.27 | +0.10 | +250.00% | 146 | 215 | 50.39% |
| CMCSA240531P00035000 | 2024-05-15 12:25PM EDT | 35.00 | 0.04 | 0.01 | 0.43 | 0.00 | - | 39 | 155 | 52.34% |
| CMCSA240531P00035500 | 2024-05-15 12:23PM EDT | 35.50 | 0.05 | 0.01 | 1.29 | 0.00 | - | 121 | 114 | 70.90% |
| CMCSA240531P00036000 | 2024-05-15 12:25PM EDT | 36.00 | 0.05 | 0.01 | 0.82 | 0.00 | - | 1 | 186 | 53.81% |
| CMCSA240531P00037000 | 2024-05-17 11:23AM EDT | 37.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 27 | 40 | 24.32% |
| CMCSA240531P00038000 | 2024-05-17 1:57PM EDT | 38.00 | 0.16 | 0.13 | 0.16 | -0.07 | -30.43% | 34 | 117 | 20.31% |
| CMCSA240531P00038500 | 2024-05-16 1:24PM EDT | 38.50 | 0.30 | 0.25 | 0.31 | 0.00 | - | 1 | 2 | 21.19% |
| CMCSA240531P00039000 | 2024-05-17 11:23AM EDT | 39.00 | 0.48 | 0.33 | 0.45 | +0.02 | +4.35% | 8 | 101 | 19.53% |
| CMCSA240531P00039500 | 2024-05-15 2:48PM EDT | 39.50 | 0.80 | 0.63 | 0.69 | 0.00 | - | 2 | 4 | 19.14% |
| CMCSA240531P00040000 | 2024-05-17 10:02AM EDT | 40.00 | 0.94 | 0.80 | 1.00 | -0.06 | -6.00% | 13 | 75 | 18.80% |
| CMCSA240531P00041000 | 2024-05-08 10:04AM EDT | 41.00 | 1.78 | 1.47 | 2.26 | 0.00 | - | 13 | 67 | 39.80% |
| CMCSA240531P00042000 | 2024-04-19 10:30AM EDT | 42.00 | 2.40 | 1.42 | 2.87 | 0.00 | - | 2 | 2 | 30.47% |
| CMCSA240531P00043000 | 2024-05-14 11:29AM EDT | 43.00 | 3.35 | 1.89 | 3.90 | 0.00 | - | 2 | 0 | 39.84% |
