認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00115000 | 2024-05-03 10:41AM EDT | 115.00 | 27.68 | 26.40 | 28.80 | +0.80 | +2.98% | 3 | 3 | 258.20% |
| COF240503C00125000 | 2024-04-15 10:48AM EDT | 125.00 | 15.70 | 17.20 | 17.60 | 0.00 | - | - | 3 | 151.17% |
| COF240503C00126000 | 2024-04-15 2:33PM EDT | 126.00 | 14.00 | 14.70 | 16.60 | 0.00 | - | - | 1 | 165.43% |
| COF240503C00127000 | 2024-04-16 9:51AM EDT | 127.00 | 11.80 | 14.90 | 15.70 | 0.00 | - | - | 3 | 121.48% |
| COF240503C00128000 | 2024-04-17 9:59AM EDT | 128.00 | 11.80 | 14.00 | 14.50 | 0.00 | - | - | 27 | 105.08% |
| COF240503C00130000 | 2024-05-03 1:54PM EDT | 130.00 | 12.40 | 10.80 | 13.70 | -3.60 | -22.50% | 10 | 10 | 91.80% |
| COF240503C00133000 | 2024-04-16 9:42AM EDT | 133.00 | 7.40 | 9.10 | 9.70 | 0.00 | - | 3 | 3 | 90.04% |
| COF240503C00134000 | 2024-04-16 9:43AM EDT | 134.00 | 6.70 | 8.10 | 8.50 | 0.00 | - | 17 | 18 | 72.07% |
| COF240503C00135000 | 2024-04-26 2:44PM EDT | 135.00 | 12.26 | 6.60 | 7.60 | 0.00 | - | 14 | 14 | 88.77% |
| COF240503C00136000 | 2024-04-18 9:34AM EDT | 136.00 | 6.90 | 6.00 | 6.50 | 0.00 | - | 1 | 32 | 51.76% |
| COF240503C00137000 | 2024-05-02 12:13PM EDT | 137.00 | 4.80 | 4.40 | 5.50 | 0.00 | - | 7 | 7 | 64.84% |
| COF240503C00138000 | 2024-05-02 3:40PM EDT | 138.00 | 4.30 | 2.30 | 4.50 | 0.00 | - | 12 | 25 | 55.86% |
| COF240503C00139000 | 2024-04-30 2:20PM EDT | 139.00 | 5.65 | 3.20 | 3.50 | 0.00 | - | 20 | 106 | 46.68% |
| COF240503C00140000 | 2024-05-03 12:46PM EDT | 140.00 | 2.60 | 2.20 | 2.55 | -0.65 | -20.00% | 5 | 18 | 39.16% |
| COF240503C00141000 | 2024-05-03 2:32PM EDT | 141.00 | 1.35 | 1.30 | 1.45 | -0.40 | -19.51% | 7 | 24 | 24.32% |
| COF240503C00142000 | 2024-05-03 1:31PM EDT | 142.00 | 0.43 | 0.45 | 0.60 | -0.71 | -62.28% | 11 | 78 | 17.19% |
| COF240503C00143000 | 2024-05-03 10:55AM EDT | 143.00 | 0.25 | 0.05 | 0.10 | -0.55 | -68.75% | 18 | 100 | 12.70% |
| COF240503C00144000 | 2024-05-03 2:10PM EDT | 144.00 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 13 | 273 | 17.58% |
| COF240503C00145000 | 2024-05-03 1:46PM EDT | 145.00 | 0.02 | 0.00 | 0.05 | -0.28 | -93.33% | 44 | 184 | 24.61% |
| COF240503C00146000 | 2024-05-03 1:52PM EDT | 146.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 3 | 127 | 31.06% |
| COF240503C00147000 | 2024-05-03 1:56PM EDT | 147.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 730 | 37.31% |
| COF240503C00148000 | 2024-05-03 11:51AM EDT | 148.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 4 | 72 | 43.36% |
| COF240503C00149000 | 2024-05-01 2:34PM EDT | 149.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 49.22% |
| COF240503C00150000 | 2024-05-03 1:57PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 2,925 | 54.69% |
| COF240503C00152500 | 2024-05-03 1:58PM EDT | 152.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 24 | 381 | 61.72% |
| COF240503C00155000 | 2024-05-02 1:13PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 156 | 73.44% |
| COF240503C00157500 | 2024-05-02 3:47PM EDT | 157.50 | 0.23 | 0.00 | 0.05 | 0.00 | - | 2 | 164 | 85.16% |
| COF240503C00160000 | 2024-04-30 3:34PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 117 | 96.88% |
| COF240503C00162500 | 2024-04-24 3:45PM EDT | 162.50 | 0.45 | 0.00 | 0.05 | 0.00 | - | 9 | 12 | 107.81% |
| COF240503C00165000 | 2024-04-25 3:32PM EDT | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 117.97% |
| COF240503C00167500 | 2024-04-26 11:48AM EDT | 167.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 128.13% |
| COF240503C00170000 | 2024-04-22 11:15AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 139.06% |
| COF240503C00172500 | 2024-04-25 10:36AM EDT | 172.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 70 | 148.44% |
| COF240503C00175000 | 2024-04-25 10:20AM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 61 | 157.81% |
| COF240503C00180000 | 2024-04-25 10:21AM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 20 | 176.56% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00100000 | 2024-04-16 12:48PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 501 | 259.38% |
| COF240503P00105000 | 2024-04-04 11:05AM EDT | 105.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 228.13% |
| COF240503P00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 195.31% |
| COF240503P00115000 | 2024-04-24 3:39PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 164.06% |
| COF240503P00117000 | 2024-04-26 12:09PM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 41 | 153.13% |
| COF240503P00118000 | 2024-04-26 10:43AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 146.88% |
| COF240503P00119000 | 2024-04-26 10:20AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 140.63% |
| COF240503P00120000 | 2024-04-26 10:12AM EDT | 120.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 18 | 39 | 134.38% |
| COF240503P00121000 | 2024-04-26 2:58PM EDT | 121.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 128.91% |
| COF240503P00122000 | 2024-04-29 10:41AM EDT | 122.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 171 | 123.44% |
| COF240503P00123000 | 2024-04-29 9:55AM EDT | 123.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 58 | 117.19% |
| COF240503P00125000 | 2024-04-29 11:26AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 19 | 105.47% |
| COF240503P00126000 | 2024-04-29 1:07PM EDT | 126.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 99.61% |
| COF240503P00127000 | 2024-04-29 10:22AM EDT | 127.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 93.75% |
| COF240503P00128000 | 2024-05-01 10:00AM EDT | 128.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 88.28% |
| COF240503P00129000 | 2024-04-29 2:56PM EDT | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 506 | 82.81% |
| COF240503P00130000 | 2024-04-26 10:55AM EDT | 130.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 65 | 76.56% |
| COF240503P00131000 | 2024-04-29 3:03PM EDT | 131.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 71.09% |
| COF240503P00132000 | 2024-04-30 11:36AM EDT | 132.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 65.63% |
| COF240503P00133000 | 2024-04-29 3:03PM EDT | 133.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 78 | 81 | 59.38% |
| COF240503P00134000 | 2024-05-02 2:43PM EDT | 134.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 53.91% |
| COF240503P00135000 | 2024-05-02 12:34PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 291 | 53.52% |
| COF240503P00136000 | 2024-05-02 3:47PM EDT | 136.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 47.27% |
| COF240503P00137000 | 2024-05-02 3:53PM EDT | 137.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 18 | 45 | 40.82% |
| COF240503P00138000 | 2024-05-02 12:21PM EDT | 138.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 66 | 34.18% |
| COF240503P00139000 | 2024-05-02 11:08AM EDT | 139.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 28 | 27.34% |
| COF240503P00140000 | 2024-05-03 11:51AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.30 | -90.91% | 13 | 83 | 20.31% |
| COF240503P00141000 | 2024-05-03 2:03PM EDT | 141.00 | 0.03 | 0.00 | 0.05 | -0.67 | -95.71% | 10 | 50 | 12.89% |
| COF240503P00142000 | 2024-05-03 2:23PM EDT | 142.00 | 0.17 | 0.10 | 0.20 | -0.93 | -84.55% | 88 | 110 | 9.33% |
| COF240503P00143000 | 2024-05-03 1:45PM EDT | 143.00 | 0.83 | 0.65 | 0.75 | -0.80 | -49.08% | 30 | 244 | 0.00% |
| COF240503P00144000 | 2024-05-02 10:26AM EDT | 144.00 | 2.15 | 1.50 | 1.85 | 0.00 | - | 8 | 48 | 14.45% |
| COF240503P00145000 | 2024-05-03 2:19PM EDT | 145.00 | 2.50 | 2.50 | 2.95 | -0.90 | -26.47% | 30 | 433 | 30.47% |
| COF240503P00146000 | 2024-05-03 10:19AM EDT | 146.00 | 3.20 | 3.50 | 5.50 | -0.98 | -23.44% | 3 | 207 | 67.72% |
| COF240503P00147000 | 2024-05-02 11:37AM EDT | 147.00 | 5.00 | 4.50 | 4.80 | 0.00 | - | 4 | 124 | 0.00% |
| COF240503P00148000 | 2024-05-03 10:19AM EDT | 148.00 | 5.18 | 5.50 | 5.80 | -0.32 | -5.82% | 1 | 5 | 0.00% |
| COF240503P00149000 | 2024-05-02 10:58AM EDT | 149.00 | 6.70 | 6.50 | 6.80 | 0.00 | - | 6 | 0 | 0.00% |
| COF240503P00150000 | 2024-05-01 3:55PM EDT | 150.00 | 8.30 | 7.50 | 7.80 | 0.00 | - | 44 | 32 | 0.00% |
| COF240503P00152500 | 2024-05-03 9:56AM EDT | 152.50 | 9.45 | 9.60 | 10.30 | -0.55 | -5.50% | 8 | 8 | 0.00% |
| COF240503P00155000 | 2024-04-26 3:44PM EDT | 155.00 | 8.75 | 12.40 | 12.80 | 0.00 | - | 6 | 0 | 0.00% |
| COF240503P00160000 | 2024-04-10 1:09PM EDT | 160.00 | 20.50 | 17.30 | 19.20 | 0.00 | - | 2 | 0 | 157.23% |
