認購期權範圍2026年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260618C00030800 | 2024-10-04 3:42PM EDT | 30.80 | 29.80 | 30.40 | 32.50 | 0.00 | - | 20 | 105 | 59.84% |
| CMG260618C00032000 | 2024-10-02 10:41AM EDT | 32.00 | 28.30 | 30.10 | 31.50 | 0.00 | - | 30 | 43 | 60.78% |
| CMG260618C00034800 | 2024-09-06 10:17AM EDT | 34.80 | 23.28 | 26.30 | 28.00 | 0.00 | - | 5 | 6 | 54.64% |
| CMG260618C00035200 | 2024-08-23 1:22PM EDT | 35.20 | 23.40 | 24.00 | 28.50 | 0.00 | - | 10 | 38 | 59.03% |
| CMG260618C00035600 | 2024-08-13 11:29AM EDT | 35.60 | 19.85 | 24.90 | 27.50 | 0.00 | - | - | 1 | 54.72% |
| CMG260618C00036000 | 2024-10-02 10:10AM EDT | 36.00 | 24.88 | 24.60 | 28.20 | 0.00 | - | 8 | 3 | 60.06% |
| CMG260618C00037200 | 2024-08-15 10:59AM EDT | 37.20 | 21.25 | 21.70 | 25.00 | 0.00 | - | 1 | 2 | 46.36% |
| CMG260618C00038400 | 2024-10-11 11:05AM EDT | 38.40 | 25.72 | 22.80 | 25.50 | +7.72 | +42.89% | 1 | 2 | 53.28% |
| CMG260618C00038800 | 2024-07-16 12:56PM EDT | 38.80 | 24.90 | 19.60 | 22.60 | 0.00 | - | 1 | 1 | 38.90% |
| CMG260618C00039200 | 2024-07-22 12:57PM EDT | 39.20 | 21.20 | 20.10 | 22.00 | 0.00 | - | - | 2 | 37.06% |
| CMG260618C00040000 | 2024-08-13 12:17PM EDT | 40.00 | 18.10 | 21.70 | 22.20 | 0.00 | - | 11 | 29 | 41.31% |
| CMG260618C00042000 | 2024-09-16 12:30PM EDT | 42.00 | 21.40 | 20.50 | 23.30 | 0.00 | - | 1 | 1 | 52.76% |
| CMG260618C00044000 | 2024-10-11 10:39AM EDT | 44.00 | 21.91 | 19.00 | 21.30 | +4.45 | +25.49% | 50 | 19 | 48.74% |
| CMG260618C00045000 | 2024-08-26 11:37AM EDT | 45.00 | 17.80 | 19.60 | 20.00 | 0.00 | - | 20 | 40 | 45.48% |
| CMG260618C00046000 | 2024-10-11 10:24AM EDT | 46.00 | 20.30 | 17.80 | 21.10 | +1.55 | +8.27% | 50 | 22 | 52.45% |
| CMG260618C00048000 | 2024-10-10 12:33PM EDT | 48.00 | 18.10 | 16.40 | 19.00 | 0.00 | - | 172 | 189 | 47.97% |
| CMG260618C00050000 | 2024-10-11 11:08AM EDT | 50.00 | 17.60 | 17.10 | 18.10 | +0.74 | +4.39% | 1 | 363 | 48.29% |
| CMG260618C00052000 | 2024-10-10 12:34PM EDT | 52.00 | 15.70 | 14.20 | 17.00 | 0.00 | - | 24 | 65 | 47.64% |
| CMG260618C00052500 | 2024-10-09 2:26PM EDT | 52.50 | 15.39 | 14.50 | 16.70 | 0.00 | - | 1 | 8 | 47.37% |
| CMG260618C00052600 | 2024-08-16 1:00PM EDT | 52.60 | 11.90 | 13.60 | 14.00 | 0.00 | - | 1 | 1 | 37.58% |
| CMG260618C00052700 | 2024-08-16 1:00PM EDT | 52.70 | 11.83 | 12.20 | 14.50 | 0.00 | - | 1 | 1 | 39.59% |
| CMG260618C00052800 | 2024-09-11 3:57PM EDT | 52.80 | 13.50 | 13.40 | 15.80 | 0.00 | - | 1 | 0 | 44.54% |
| CMG260618C00053000 | 2024-10-07 2:56PM EDT | 53.00 | 13.93 | 13.30 | 15.70 | 0.00 | - | 3 | 4 | 44.51% |
| CMG260618C00053100 | 2024-08-20 10:33AM EDT | 53.10 | 11.00 | 14.40 | 15.40 | 0.00 | - | 1 | 1 | 43.58% |
| CMG260618C00053200 | 2024-08-28 10:25AM EDT | 53.20 | 13.70 | 14.30 | 14.60 | 0.00 | - | 6 | 0 | 40.83% |
| CMG260618C00053400 | 2024-09-25 9:30AM EDT | 53.40 | 14.55 | 13.40 | 16.20 | 0.00 | - | - | 1 | 47.00% |
| CMG260618C00053500 | 2024-07-19 3:40PM EDT | 53.50 | 12.30 | 9.40 | 13.60 | 0.00 | - | 10 | 10 | 37.71% |
| CMG260618C00053600 | 2024-10-11 10:27AM EDT | 53.60 | 15.65 | 13.20 | 16.40 | +3.50 | +28.81% | 100 | 2 | 48.05% |
| CMG260618C00053700 | 2024-08-28 9:54AM EDT | 53.70 | 13.40 | 14.00 | 16.00 | 0.00 | - | 1 | 0 | 46.75% |
| CMG260618C00054000 | 2024-10-08 9:42AM EDT | 54.00 | 14.50 | 13.70 | 15.70 | 0.00 | - | 1 | 261 | 46.14% |
| CMG260618C00054300 | 2024-08-13 10:39AM EDT | 54.30 | 9.67 | 12.50 | 13.40 | 0.00 | - | 1 | 0 | 38.34% |
| CMG260618C00054400 | 2024-08-22 10:19AM EDT | 54.40 | 12.50 | 11.20 | 13.80 | 0.00 | - | 1 | 2 | 39.94% |
| CMG260618C00054500 | 2024-08-21 3:30PM EDT | 54.50 | 11.90 | 11.40 | 15.50 | 0.00 | - | - | 2 | 46.20% |
| CMG260618C00055000 | 2024-09-26 12:14PM EDT | 55.00 | 14.00 | 12.20 | 16.50 | 0.00 | - | 1 | 21 | 50.56% |
| CMG260618C00055300 | 2024-08-30 12:32PM EDT | 55.30 | 12.12 | 11.10 | 15.00 | 0.00 | - | 1 | 1 | 45.63% |
| CMG260618C00055600 | 2024-07-24 12:14PM EDT | 55.60 | 10.62 | 9.10 | 13.30 | 0.00 | - | 1 | 0 | 40.06% |
| CMG260618C00056000 | 2024-08-27 1:04PM EDT | 56.00 | 12.59 | 11.40 | 13.90 | 0.00 | - | 1 | 23 | 42.78% |
| CMG260618C00056200 | 2024-08-09 11:15AM EDT | 56.20 | 12.40 | 8.50 | 10.90 | 0.00 | - | 2 | 2 | 32.62% |
| CMG260618C00056300 | 2024-08-29 9:34AM EDT | 56.30 | 11.75 | 10.70 | 13.20 | 0.00 | - | 2 | 3 | 40.77% |
| CMG260618C00056500 | 2024-10-08 9:42AM EDT | 56.50 | 13.30 | 13.40 | 13.80 | 0.00 | - | 10 | 176 | 43.16% |
| CMG260618C00056600 | 2024-07-15 3:51PM EDT | 56.60 | 14.20 | 9.00 | 10.60 | 0.00 | - | 1 | 1 | 32.22% |
| CMG260618C00057000 | 2024-10-11 1:48PM EDT | 57.00 | 13.60 | 11.40 | 14.80 | +1.67 | +14.00% | 1 | 2 | 47.38% |
| CMG260618C00057100 | 2024-10-01 10:02AM EDT | 57.10 | 12.21 | 13.10 | 14.50 | 0.00 | - | 5 | 5 | 46.47% |
| CMG260618C00057300 | 2024-10-02 2:36PM EDT | 57.30 | 12.10 | 11.00 | 14.30 | 0.00 | - | - | 1 | 46.05% |
| CMG260618C00057400 | 2024-09-18 11:45AM EDT | 57.40 | 12.50 | 10.50 | 14.50 | 0.00 | - | 2 | 3 | 46.89% |
| CMG260618C00057500 | 2024-07-29 12:03PM EDT | 57.50 | 8.80 | 11.30 | 11.80 | 0.00 | - | 1 | 1 | 37.68% |
| CMG260618C00057600 | 2024-07-25 12:00PM EDT | 57.60 | 9.00 | 8.80 | 11.70 | 0.00 | - | 1 | 1 | 37.48% |
| CMG260618C00057700 | 2024-10-11 2:00PM EDT | 57.70 | 12.95 | 12.80 | 14.10 | +0.65 | +5.28% | 2 | 2 | 45.91% |
| CMG260618C00057800 | 2024-10-08 2:36PM EDT | 57.80 | 12.36 | 11.20 | 15.10 | 0.00 | - | 2 | 2 | 49.52% |
| CMG260618C00057900 | 2024-09-11 11:01AM EDT | 57.90 | 10.00 | 10.80 | 13.30 | 0.00 | - | - | 1 | 43.41% |
| CMG260618C00058000 | 2024-10-11 3:56PM EDT | 58.00 | 12.90 | 12.70 | 13.00 | +0.30 | +2.38% | 2 | 23 | 42.51% |
| CMG260618C00058100 | 2024-09-11 3:55PM EDT | 58.10 | 10.90 | 12.60 | 12.90 | 0.00 | - | 3 | 3 | 42.30% |
| CMG260618C00058200 | 2024-07-16 10:57AM EDT | 58.20 | 12.70 | 9.50 | 10.90 | 0.00 | - | 2 | 2 | 35.61% |
| CMG260618C00058500 | 2024-07-11 9:53AM EDT | 58.50 | 13.50 | 9.50 | 12.20 | 0.00 | - | - | 20 | 40.45% |
| CMG260618C00058600 | 2024-07-08 11:23AM EDT | 58.60 | 14.90 | 9.50 | 12.30 | 0.00 | - | - | 0 | 40.93% |
| CMG260618C00058800 | 2024-07-26 10:44AM EDT | 58.80 | 8.00 | 9.60 | 11.40 | 0.00 | - | 3 | 5 | 38.14% |
| CMG260618C00059000 | 2024-09-10 9:45AM EDT | 59.00 | 9.90 | 11.90 | 12.40 | 0.00 | - | 15 | 16 | 41.80% |
| CMG260618C00059200 | 2024-08-26 3:52PM EDT | 59.20 | 10.20 | 11.60 | 12.00 | 0.00 | - | 1 | 10 | 40.71% |
| CMG260618C00059400 | 2024-07-08 11:29AM EDT | 59.40 | 14.70 | 9.70 | 12.90 | 0.00 | - | - | 7 | 44.03% |
| CMG260618C00059600 | 2024-07-08 12:20PM EDT | 59.60 | 14.10 | 10.20 | 11.40 | 0.00 | - | - | 1 | 39.20% |
| CMG260618C00059700 | 2024-09-11 3:53PM EDT | 59.70 | 10.37 | 9.90 | 13.20 | 0.00 | - | - | 1 | 45.44% |
| CMG260618C00059800 | 2024-07-25 10:56AM EDT | 59.80 | 7.70 | 7.90 | 10.50 | 0.00 | - | 1 | 3 | 36.43% |
| CMG260618C00059900 | 2024-07-08 3:26PM EDT | 59.90 | 13.46 | 8.60 | 12.20 | 0.00 | - | - | 10 | 42.30% |
| CMG260618C00060000 | 2024-10-11 2:02PM EDT | 60.00 | 12.00 | 11.70 | 12.00 | +0.90 | +8.11% | 2 | 170 | 41.75% |
| CMG260618C00060200 | 2024-07-29 10:16AM EDT | 60.20 | 7.50 | 9.90 | 11.00 | 0.00 | - | 1 | 12 | 38.63% |
| CMG260618C00060400 | 2024-07-17 11:30AM EDT | 60.40 | 10.83 | 8.50 | 9.10 | 0.00 | - | 1 | 1 | 32.54% |
| CMG260618C00060500 | 2024-10-11 9:34AM EDT | 60.50 | 12.25 | 9.60 | 11.90 | +0.85 | +7.46% | 10 | 15 | 42.04% |
| CMG260618C00060900 | 2024-09-23 11:30AM EDT | 60.90 | 11.01 | 9.40 | 12.80 | 0.00 | - | 5 | 20 | 45.58% |
| CMG260618C00061000 | 2024-09-23 3:40PM EDT | 61.00 | 11.75 | 9.90 | 12.60 | +0.80 | +7.31% | 2 | 71 | 45.02% |
| CMG260618C00061400 | 2024-07-29 9:32AM EDT | 61.40 | 6.80 | 8.20 | 10.60 | 0.00 | - | 9 | 0 | 38.79% |
| CMG260618C00061600 | 2024-07-24 10:16AM EDT | 61.60 | 8.40 | 8.50 | 9.10 | 0.00 | - | 22 | 22 | 34.05% |
| CMG260618C00061700 | 2024-07-08 2:25PM EDT | 61.70 | 12.60 | 8.70 | 11.40 | 0.00 | - | 2 | 4 | 41.83% |
| CMG260618C00061800 | 2024-09-12 11:00AM EDT | 61.80 | 9.00 | 8.90 | 12.40 | 0.00 | - | 1 | 4 | 45.31% |
| CMG260618C00061900 | 2024-06-28 9:32AM EDT | 61.90 | 15.60 | 6.60 | 7.30 | 0.00 | - | 1 | 1 | 28.47% |
| CMG260618C00062000 | 2024-09-24 3:45PM EDT | 62.00 | 10.30 | 8.80 | 11.90 | 0.00 | - | 65 | 64 | 43.86% |
| CMG260618C00062100 | 2024-07-05 2:22PM EDT | 62.10 | 14.35 | 6.00 | 9.20 | 0.00 | - | 9 | 9 | 34.99% |
| CMG260618C00062200 | 2024-07-19 9:53AM EDT | 62.20 | 9.00 | 7.90 | 8.40 | 0.00 | - | 100 | 450 | 32.46% |
| CMG260618C00062300 | 2024-07-10 9:31AM EDT | 62.30 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| CMG260618C00062400 | 2024-07-30 2:45PM EDT | 62.40 | 7.93 | 9.20 | 11.80 | 0.00 | - | - | 1,250 | 43.99% |
| CMG260618C00062500 | 2024-09-23 12:32PM EDT | 62.50 | 10.50 | 9.40 | 12.00 | 0.00 | - | 11 | 1,255 | 44.78% |
| CMG260618C00062600 | 2024-07-30 2:45PM EDT | 62.60 | 7.88 | 9.10 | 10.10 | 0.00 | - | 1,250 | 995 | 38.56% |
| CMG260618C00062700 | 2024-09-24 9:34AM EDT | 62.70 | 9.62 | 8.80 | 11.70 | 0.00 | - | - | 2 | 44.01% |
| CMG260618C00063000 | 2024-09-09 2:26PM EDT | 63.00 | 8.17 | 9.90 | 10.50 | 0.00 | - | 2 | 4,107 | 40.36% |
| CMG260618C00063100 | 2024-06-12 3:09PM EDT | 63.10 | 13.70 | 8.90 | 11.50 | 0.00 | - | - | 4,000 | 43.80% |
| CMG260618C00063400 | 2024-07-29 10:24AM EDT | 63.40 | 6.80 | 8.70 | 9.70 | 0.00 | - | 1 | 1 | 38.16% |
| CMG260618C00063800 | 2024-10-07 9:48AM EDT | 63.80 | 9.60 | 10.00 | 11.20 | 0.00 | - | 1 | 3 | 43.58% |
| CMG260618C00064000 | 2024-08-13 10:17AM EDT | 64.00 | 6.20 | 8.70 | 10.20 | 0.00 | - | 1 | 201 | 40.49% |
| CMG260618C00064100 | 2024-08-08 3:53PM EDT | 64.10 | 8.50 | 6.20 | 9.30 | 0.00 | - | 3 | 2 | 37.62% |
| CMG260618C00064200 | 2024-08-16 1:45PM EDT | 64.20 | 7.70 | 7.70 | 8.80 | 0.00 | - | 1 | 1 | 36.08% |
| CMG260618C00064300 | 2024-06-28 9:43AM EDT | 64.30 | 12.00 | 5.90 | 7.30 | 0.00 | - | 200 | 201 | 31.25% |
| CMG260618C00064400 | 2024-09-27 12:02PM EDT | 64.40 | 8.80 | 8.80 | 11.00 | 0.00 | - | 1 | 31 | 43.57% |
| CMG260618C00064500 | 2024-06-07 9:49AM EDT | 64.50 | 14.00 | 11.10 | 13.70 | 0.00 | - | - | 50 | 52.70% |
| CMG260618C00064600 | 2024-07-01 1:48PM EDT | 64.60 | 11.81 | 8.00 | 10.20 | 0.00 | - | - | 1 | 41.14% |
| CMG260618C00064700 | 2024-06-27 9:38AM EDT | 64.70 | 14.70 | 5.80 | 7.90 | 0.00 | - | - | 0 | 33.66% |
| CMG260618C00064900 | 2024-07-26 11:37AM EDT | 64.90 | 6.00 | 7.40 | 8.00 | 0.00 | - | 1 | 3 | 34.20% |
| CMG260618C00065000 | 2024-10-11 11:10AM EDT | 65.00 | 10.00 | 9.50 | 10.20 | +0.40 | +4.17% | 2 | 40 | 41.57% |
| CMG260618C00065100 | 2024-07-31 11:36AM EDT | 65.10 | 8.20 | 8.20 | 10.20 | 0.00 | - | 1 | 2 | 41.68% |
| CMG260618C00065300 | 2024-10-10 11:12AM EDT | 65.30 | 9.20 | 7.40 | 10.70 | 0.00 | - | 1 | 504 | 43.54% |
| CMG260618C00065400 | 2024-09-27 12:57PM EDT | 65.40 | 8.50 | 9.30 | 10.70 | 0.00 | - | 2 | 1 | 43.65% |
| CMG260618C00065500 | 2024-07-18 11:32AM EDT | 65.50 | 7.66 | 6.80 | 7.40 | 0.00 | - | 2 | 1 | 32.87% |
| CMG260618C00065600 | 2024-10-10 11:18AM EDT | 65.60 | 9.10 | 8.90 | 10.90 | 0.00 | - | 10 | 20 | 44.52% |
| CMG260618C00065700 | 2024-06-26 3:55PM EDT | 65.70 | 15.46 | 5.50 | 6.20 | 0.00 | - | - | 5 | 29.11% |
| CMG260618C00066000 | 2024-10-08 1:08PM EDT | 66.00 | 8.90 | 7.10 | 11.50 | 0.00 | - | 1 | 175 | 46.92% |
| CMG260618C00067000 | 2024-09-05 10:59AM EDT | 67.00 | 6.60 | 8.00 | 8.40 | 0.00 | - | 1 | 9 | 37.70% |
| CMG260618C00068000 | 2024-10-01 11:10AM EDT | 68.00 | 7.67 | 6.50 | 8.80 | 0.00 | - | 2 | 407 | 40.00% |
| CMG260618C00069000 | 2024-08-14 10:04AM EDT | 69.00 | 6.10 | 6.70 | 7.20 | 0.00 | - | 1 | 91 | 35.66% |
| CMG260618C00070000 | 2024-10-11 3:39PM EDT | 70.00 | 7.90 | 5.80 | 8.00 | +1.10 | +16.18% | 1 | 228 | 39.23% |
| CMG260618C00071000 | 2024-08-13 9:31AM EDT | 71.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CMG260618C00072000 | 2024-09-26 3:31PM EDT | 72.00 | 6.78 | 5.10 | 7.40 | 0.00 | - | 5 | 108 | 39.00% |
| CMG260618C00073000 | 2024-09-04 10:49AM EDT | 73.00 | 4.90 | 4.20 | 7.30 | 0.00 | - | 2 | 2 | 39.50% |
| CMG260618C00074000 | 2024-08-28 11:14AM EDT | 74.00 | 5.70 | 4.90 | 6.00 | 0.00 | - | 2 | 44 | 35.92% |
| CMG260618C00075000 | 2024-10-03 10:37AM EDT | 75.00 | 5.30 | 6.10 | 7.60 | 0.00 | - | 2 | 21 | 42.11% |
| CMG260618C00076000 | 2024-10-03 9:46AM EDT | 76.00 | 5.30 | 4.00 | 6.30 | 0.00 | - | 313 | 343 | 38.50% |
| CMG260618C00078000 | 2024-08-06 11:09AM EDT | 78.00 | 5.00 | 3.20 | 4.80 | 0.00 | - | 1 | 5 | 34.72% |
| CMG260618C00080000 | 2024-09-16 12:00PM EDT | 80.00 | 5.16 | 2.55 | 5.30 | 0.00 | - | 5 | 56 | 37.87% |
| CMG260618C00082000 | 2024-09-20 3:21PM EDT | 82.00 | 4.10 | 2.15 | 5.70 | 0.00 | - | 20 | 325 | 40.61% |
| CMG260618C00084000 | 2024-07-30 3:15PM EDT | 84.00 | 3.10 | 3.30 | 4.10 | 0.00 | - | 6 | 11 | 36.02% |
| CMG260618C00086000 | 2024-09-16 1:22PM EDT | 86.00 | 3.68 | 1.85 | 4.10 | 0.00 | - | 3 | 4 | 37.20% |
| CMG260618C00088000 | 2024-07-25 1:18PM EDT | 88.00 | 2.65 | 2.55 | 3.10 | 0.00 | - | 1 | 35 | 34.33% |
| CMG260618C00090000 | 2024-09-26 10:50AM EDT | 90.00 | 3.10 | 2.90 | 3.50 | 0.00 | - | 4 | 161 | 37.04% |
| CMG260618C00092000 | 2024-09-20 3:49PM EDT | 92.00 | 2.60 | 2.85 | 3.20 | 0.00 | - | 1 | 91 | 36.82% |
| CMG260618C00094000 | 2024-10-09 10:45AM EDT | 94.00 | 2.58 | 2.25 | 3.00 | 0.00 | - | 1 | 60 | 36.95% |
| CMG260618C00096000 | 2024-10-08 3:33PM EDT | 96.00 | 2.50 | 2.40 | 2.75 | 0.00 | - | 5 | 592 | 36.78% |
| CMG260618C01540000 | 2024-06-04 12:16PM EDT | 1,540.00 | 1,707.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG260618C02300000 | 2024-05-31 11:36AM EDT | 2,300.00 | 1,124.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG260618C02700000 | 2024-06-10 1:00PM EDT | 2,700.00 | 924.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| CMG260618C02800000 | 2024-06-14 3:44PM EDT | 2,800.00 | 962.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CMG260618C03125000 | 2024-05-24 1:40PM EDT | 3,125.00 | 698.19 | 746.00 | 766.00 | 0.00 | - | 25 | 25 | 0.00% |
| CMG260618C03130000 | 2024-05-24 1:40PM EDT | 3,130.00 | 695.81 | 744.00 | 764.00 | 0.00 | - | 25 | 25 | 0.00% |
| CMG260618C03150000 | 2024-06-25 3:25PM EDT | 3,150.00 | 791.93 | 0.00 | 0.00 | +104.79 | +15.25% | 2 | 82 | 50.00% |
| CMG260618C03155000 | 2024-06-12 3:09PM EDT | 3,155.00 | 685.00 | 0.00 | 0.00 | 0.00 | - | 40 | 80 | 50.00% |
| CMG260618C03200000 | 2024-06-07 9:37AM EDT | 3,200.00 | 707.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| CMG260618C03215000 | 2024-06-21 9:48AM EDT | 3,215.00 | 718.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| CMG260618C03220000 | 2024-06-11 1:32PM EDT | 3,220.00 | 602.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG260618C03225000 | 2024-06-07 9:49AM EDT | 3,225.00 | 700.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG260618C03300000 | 2024-06-17 2:58PM EDT | 3,300.00 | 772.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG260618C03400000 | 2024-06-17 12:18PM EDT | 3,400.00 | 717.50 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 50.00% |
| CMG260618C03500000 | 2024-06-13 10:54AM EDT | 3,500.00 | 580.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG260618C03600000 | 2024-06-21 3:33PM EDT | 3,600.00 | 539.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CMG260618C03800000 | 2024-06-18 12:15PM EDT | 3,800.00 | 595.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| CMG260618C04600000 | 2024-06-03 11:38AM EDT | 4,600.00 | 164.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG260618C04700000 | 2024-06-03 11:38AM EDT | 4,700.00 | 146.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CMG260618C04800000 | 2024-06-12 1:08PM EDT | 4,800.00 | 169.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
認沽盤範圍2026年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260618P00030800 | 2024-09-10 9:54AM EDT | 30.80 | 1.30 | 1.00 | 1.50 | 0.00 | - | 10 | 121 | 43.73% |
| CMG260618P00031200 | 2024-07-24 11:38AM EDT | 31.20 | 1.60 | 1.30 | 1.65 | 0.00 | - | 1 | 6 | 44.34% |
| CMG260618P00032000 | 2024-06-27 12:08PM EDT | 32.00 | 2.07 | 1.50 | 2.25 | 0.00 | - | - | 52 | 47.68% |
| CMG260618P00032800 | 2024-08-08 1:18PM EDT | 32.80 | 1.76 | 0.95 | 2.70 | 0.00 | - | 10 | 10 | 49.41% |
| CMG260618P00033600 | 2024-07-26 2:34PM EDT | 33.60 | 2.15 | 1.70 | 3.30 | 0.00 | - | 1 | 1 | 51.87% |
| CMG260618P00034000 | 2024-08-29 9:37AM EDT | 34.00 | 1.70 | 1.40 | 4.40 | 0.00 | - | 1 | 102 | 57.90% |
| CMG260618P00034800 | 2024-08-16 2:37PM EDT | 34.80 | 2.29 | 1.65 | 1.85 | 0.00 | - | 10 | 10 | 39.72% |
| CMG260618P00035200 | 2024-09-26 2:16PM EDT | 35.20 | 1.67 | 1.45 | 1.75 | 0.00 | - | 1 | 1 | 38.32% |
| CMG260618P00036000 | 2024-06-27 12:08PM EDT | 36.00 | 1.15 | 2.15 | 4.80 | 0.00 | - | - | 2 | 55.91% |
| CMG260618P00036400 | 2024-08-13 11:21AM EDT | 36.40 | 3.20 | 1.85 | 2.45 | 0.00 | - | 1 | 54 | 41.15% |
| CMG260618P00036800 | 2024-09-09 12:54PM EDT | 36.80 | 2.35 | 1.35 | 2.05 | 0.00 | - | 1 | 1 | 37.85% |
| CMG260618P00038400 | 2024-06-18 9:57AM EDT | 38.40 | 0.94 | 1.85 | 3.30 | 0.00 | - | - | 50 | 42.79% |
| CMG260618P00038800 | 2024-07-24 9:33AM EDT | 38.80 | 3.10 | 2.75 | 5.00 | 0.00 | - | 50 | 50 | 51.21% |
| CMG260618P00039600 | 2024-08-23 12:42PM EDT | 39.60 | 3.15 | 2.35 | 2.70 | 0.00 | - | 10 | 11 | 37.33% |
| CMG260618P00040000 | 2024-09-26 2:04PM EDT | 40.00 | 2.50 | 1.85 | 2.90 | 0.00 | - | 1 | 402 | 37.81% |
| CMG260618P00042000 | 2024-09-03 1:13PM EDT | 42.00 | 3.60 | 3.00 | 3.60 | 0.00 | - | 60 | 124 | 38.17% |
| CMG260618P00044000 | 2024-08-29 3:42PM EDT | 44.00 | 3.90 | 3.40 | 3.70 | 0.00 | - | 5 | 178 | 35.33% |
| CMG260618P00045000 | 2024-09-24 3:12PM EDT | 45.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | 1 | 23 | 33.70% |
| CMG260618P00046000 | 2024-07-19 2:57PM EDT | 46.00 | 5.30 | 5.30 | 5.70 | 0.00 | - | 22 | 32 | 40.85% |
| CMG260618P00048000 | 2024-09-19 11:06AM EDT | 48.00 | 4.43 | 4.30 | 4.60 | -0.13 | -2.85% | 1 | 39 | 32.74% |
| CMG260618P00050000 | 2024-09-23 11:23AM EDT | 50.00 | 5.23 | 5.00 | 5.30 | 0.00 | - | 1 | 112 | 32.22% |
| CMG260618P00052000 | 2024-08-27 2:48PM EDT | 52.00 | 6.90 | 4.00 | 6.40 | 0.00 | - | 20 | 22 | 32.97% |
| CMG260618P00052500 | 2024-10-08 2:52PM EDT | 52.50 | 6.30 | 5.80 | 6.30 | 0.00 | - | 1 | 56 | 31.72% |
| CMG260618P00052900 | 2024-09-27 9:46AM EDT | 52.90 | 6.50 | 6.00 | 6.90 | 0.00 | - | 219 | 181 | 33.22% |
| CMG260618P00053000 | 2024-09-19 9:45AM EDT | 53.00 | 6.60 | 4.20 | 6.40 | 0.00 | - | 33 | 103 | 31.21% |
| CMG260618P00053100 | 2024-07-10 12:23PM EDT | 53.10 | 6.70 | 7.20 | 9.00 | 0.00 | - | - | 1 | 40.51% |
| CMG260618P00053500 | 2024-10-03 1:28PM EDT | 53.50 | 7.30 | 4.40 | 6.60 | 0.00 | - | - | 232 | 31.06% |
| CMG260618P00053800 | 2024-09-23 3:43PM EDT | 53.80 | 6.80 | 5.20 | 7.60 | 0.00 | - | 66 | 85 | 34.12% |
| CMG260618P00054000 | 2024-08-20 11:39AM EDT | 54.00 | 9.18 | 6.80 | 7.20 | 0.00 | - | 2 | 53 | 32.32% |
| CMG260618P00054500 | 2024-09-25 11:24AM EDT | 54.50 | 6.93 | 6.60 | 7.00 | 0.00 | - | - | 45 | 30.71% |
| CMG260618P00054700 | 2024-09-11 2:24PM EDT | 54.70 | 8.36 | 5.10 | 7.10 | 0.00 | - | - | 4 | 30.70% |
| CMG260618P00055000 | 2024-10-11 2:53PM EDT | 55.00 | 6.94 | 6.80 | 7.20 | -0.46 | -6.22% | 1 | 7 | 30.52% |
| CMG260618P00055100 | 2024-09-12 10:40AM EDT | 55.10 | 8.19 | 4.70 | 8.10 | 0.00 | - | 2 | 20 | 33.50% |
| CMG260618P00055700 | 2024-08-27 2:48PM EDT | 55.70 | 8.60 | 6.70 | 7.70 | 0.00 | - | - | 20 | 30.99% |
| CMG260618P00056000 | 2024-09-06 2:33PM EDT | 56.00 | 9.62 | 7.80 | 8.30 | 0.00 | - | 2 | 22 | 32.51% |
| CMG260618P00056300 | 2024-09-23 10:57AM EDT | 56.30 | 8.00 | 7.40 | 8.70 | 0.00 | - | - | 36 | 33.34% |
| CMG260618P00057000 | 2024-09-19 11:43AM EDT | 57.00 | 8.30 | 7.70 | 8.10 | 0.00 | - | 10 | 48 | 29.96% |
| CMG260618P00057100 | 2024-06-27 11:43AM EDT | 57.10 | 6.33 | 11.50 | 12.80 | 0.00 | - | - | 0 | 45.98% |
| CMG260618P00057600 | 2024-09-24 12:37PM EDT | 57.60 | 8.50 | 7.30 | 9.10 | 0.00 | - | 17 | 18 | 32.23% |
| CMG260618P00057800 | 2024-07-29 11:30AM EDT | 57.80 | 12.35 | 9.60 | 11.20 | 0.00 | - | - | 1 | 39.00% |
| CMG260618P00058000 | 2024-09-17 3:34PM EDT | 58.00 | 8.50 | 8.20 | 9.20 | 0.00 | - | 5 | 7 | 31.79% |
| CMG260618P00058100 | 2024-06-26 11:08AM EDT | 58.10 | 6.00 | 10.40 | 12.60 | 0.00 | - | - | 25 | 43.20% |
| CMG260618P00058300 | 2024-07-11 9:53AM EDT | 58.30 | 8.90 | 9.40 | 10.80 | 0.00 | - | - | 20 | 36.63% |
| CMG260618P00059000 | 2024-07-26 1:36PM EDT | 59.00 | 13.00 | 11.00 | 12.20 | 0.00 | - | 4 | 4 | 39.97% |
| CMG260618P00060000 | 2024-10-11 3:58PM EDT | 60.00 | 9.40 | 7.40 | 9.50 | -0.38 | -3.89% | 2 | 139 | 28.88% |
| CMG260618P00061000 | 2024-07-26 1:46PM EDT | 61.00 | 14.40 | 12.10 | 13.60 | 0.00 | - | 2 | 0 | 40.51% |
| CMG260618P00062300 | 2024-07-26 1:46PM EDT | 62.30 | 15.30 | 11.00 | 15.20 | 0.00 | - | 2 | 11 | 43.08% |
| CMG260618P00062700 | 2024-09-24 9:34AM EDT | 62.70 | 10.47 | 10.50 | 11.90 | 0.00 | - | - | 2 | 31.28% |
| CMG260618P00063400 | 2024-06-26 9:51AM EDT | 63.40 | 8.55 | 13.80 | 17.30 | 0.00 | - | - | 1 | 47.68% |
| CMG260618P00064000 | 2024-07-30 9:54AM EDT | 64.00 | 15.01 | 12.90 | 13.30 | 0.00 | - | 1 | 1 | 33.09% |
| CMG260618P00064100 | 2024-07-30 9:56AM EDT | 64.10 | 14.51 | 13.00 | 14.50 | 0.00 | - | 1 | 1 | 36.83% |
| CMG260618P00064400 | 2024-10-01 3:17PM EDT | 64.40 | 12.60 | 11.50 | 13.00 | 0.00 | - | 20 | 19 | 31.23% |
| CMG260618P00064500 | 2024-07-02 2:31PM EDT | 64.50 | 10.47 | 12.60 | 15.90 | 0.00 | - | 1 | 1 | 40.57% |
| CMG260618P00064600 | 2024-07-01 3:13PM EDT | 64.60 | 10.45 | 13.70 | 16.30 | 0.00 | - | - | 70 | 41.68% |
| CMG260618P00065600 | 2024-07-15 12:05AM EDT | 65.60 | 8.90 | - | - | 0.00 | - | - | - | 0.00% |
| CMG260618P00066000 | 2024-06-25 9:50AM EDT | 66.00 | 9.40 | 16.70 | 19.10 | 0.00 | - | - | 700 | 47.78% |
| CMG260618P00070000 | 2024-07-23 12:09PM EDT | 70.00 | 18.80 | 17.20 | 18.90 | 0.00 | - | 50 | 50 | 37.78% |
| CMG260618P00071000 | 2024-06-20 9:59AM EDT | 71.00 | 11.00 | 17.00 | 20.60 | 0.00 | - | - | 2,350 | 40.99% |
| CMG260618P01540000 | 2024-06-20 3:59PM EDT | 1,540.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG260618P01600000 | 2024-06-07 3:11PM EDT | 1,600.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260618P01700000 | 2024-06-20 11:25AM EDT | 1,700.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260618P01820000 | 2024-05-24 10:11AM EDT | 1,820.00 | 46.50 | 46.00 | 60.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260618P01920000 | 2024-06-18 9:57AM EDT | 1,920.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260618P02000000 | 2024-06-25 9:36AM EDT | 2,000.00 | 71.49 | 0.00 | 0.00 | -3.31 | -4.43% | 5 | 6 | 0.00% |
| CMG260618P02200000 | 2024-06-21 10:24AM EDT | 2,200.00 | 104.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG260618P02650000 | 2024-06-20 2:14PM EDT | 2,650.00 | 217.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG260618P02700000 | 2024-06-03 11:34AM EDT | 2,700.00 | 239.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260618P03000000 | 2024-06-18 9:42AM EDT | 3,000.00 | 280.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG260618P03280000 | 2024-05-21 2:24PM EDT | 3,280.00 | 445.05 | 462.00 | 480.00 | 0.00 | - | - | 14 | 0.00% |
| CMG260618P03300000 | 2024-06-24 9:47AM EDT | 3,300.00 | 470.00 | 0.00 | 0.00 | -10.00 | -2.08% | 1 | 14 | 0.00% |
| CMG260618P03500000 | 2024-06-18 3:02PM EDT | 3,500.00 | 489.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260618P03550000 | 2024-06-20 9:59AM EDT | 3,550.00 | 550.00 | 0.00 | 0.00 | 0.00 | - | - | 47 | 0.00% |
