拍板:45.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00045000 | 2024-05-07 9:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 17 | 65.63% |
| CMCSA240517C00045000 | 2024-05-07 1:31PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 3 | 2,843 | 48.05% |
| CMCSA240524C00045000 | 2024-04-25 2:24PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 50 | 12.50% |
| CMCSA240531C00045000 | 2024-05-06 12:03PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.10 | 0.00 | - | 250 | 454 | 37.89% |
| CMCSA240621C00045000 | 2024-05-07 12:32PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 4 | 16,476 | 27.93% |
| CMCSA240719C00045000 | 2024-05-07 1:05PM EDT | 2024-07-19 | 0.11 | 0.07 | 0.10 | +0.01 | +10.00% | 8 | 4,406 | 22.07% |
| CMCSA240920C00045000 | 2024-05-07 1:42PM EDT | 2024-09-20 | 0.36 | 0.33 | 0.38 | -0.02 | -5.26% | 1 | 4,684 | 22.80% |
| CMCSA241018C00045000 | 2024-05-06 3:37PM EDT | 2024-10-18 | 0.52 | 0.45 | 0.51 | 0.00 | - | 100 | 583 | 22.85% |
| CMCSA241115C00045000 | 2024-05-06 10:54AM EDT | 2024-11-15 | 0.81 | 0.70 | 0.76 | 0.00 | - | 35 | 433 | 24.39% |
| CMCSA250117C00045000 | 2024-05-07 1:04PM EDT | 2025-01-17 | 1.10 | 1.07 | 1.11 | 0.00 | - | 133 | 20,506 | 24.71% |
| CMCSA250620C00045000 | 2024-05-06 3:38PM EDT | 2025-06-20 | 2.06 | 1.58 | 2.11 | 0.00 | - | 30 | 230 | 26.59% |
| CMCSA260116C00045000 | 2024-05-06 2:54PM EDT | 2026-01-16 | 3.15 | 2.98 | 3.25 | 0.00 | - | 2 | 285 | 27.64% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00045000 | 2024-05-07 10:42AM EDT | 2024-05-17 | 6.40 | 6.40 | 6.65 | -0.25 | -3.76% | 1 | 0 | 58.98% |
| CMCSA240524P00045000 | 2024-04-24 10:31AM EDT | 2024-05-24 | 4.75 | 6.15 | 8.05 | 0.00 | - | 8 | 2 | 71.68% |
| CMCSA240621P00045000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 6.45 | 6.35 | 6.60 | 0.00 | - | 2,120 | 1,762 | 25.59% |
| CMCSA240719P00045000 | 2024-05-06 10:25AM EDT | 2024-07-19 | 6.28 | 6.45 | 6.65 | 0.00 | - | 5 | 1,344 | 22.75% |
| CMCSA240920P00045000 | 2024-05-06 10:10AM EDT | 2024-09-20 | 6.38 | 6.55 | 6.95 | 0.00 | - | 10 | 1,371 | 23.46% |
| CMCSA241018P00045000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 6.75 | 6.65 | 6.80 | -0.26 | -3.71% | 2 | 223 | 18.73% |
| CMCSA241115P00045000 | 2024-04-30 10:12AM EDT | 2024-11-15 | 7.30 | 6.75 | 6.95 | 0.00 | - | 109 | 427 | 19.78% |
| CMCSA250117P00045000 | 2024-05-02 1:08PM EDT | 2025-01-17 | 7.33 | 7.00 | 7.10 | 0.00 | - | 2 | 4,986 | 19.02% |
| CMCSA250620P00045000 | 2024-05-07 10:37AM EDT | 2025-06-20 | 7.45 | 7.50 | 7.65 | -0.45 | -5.70% | 24 | 39 | 19.59% |
| CMCSA260116P00045000 | 2024-04-26 10:06AM EDT | 2026-01-16 | 8.30 | 8.15 | 8.45 | 0.00 | - | 2 | 1,237 | 20.59% |
