認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117C00045000 | 2024-05-16 10:42AM EDT | 45.00 | 96.90 | 87.50 | 91.10 | 0.00 | - | 1 | 18 | 77.34% |
| COF250117C00050000 | 2024-01-26 4:02PM EDT | 50.00 | 88.60 | 84.00 | 88.50 | 0.00 | - | 7 | 73 | 96.78% |
| COF250117C00055000 | 2023-08-18 12:03PM EDT | 55.00 | 53.50 | 51.30 | 52.50 | 0.00 | - | 10 | 14 | 0.00% |
| COF250117C00060000 | 2024-05-01 3:11PM EDT | 60.00 | 84.01 | 76.50 | 81.00 | 0.00 | - | 1 | 12 | 99.72% |
| COF250117C00065000 | 2023-12-28 3:55PM EDT | 65.00 | 67.54 | 73.00 | 77.30 | 0.00 | - | 1 | 10 | 99.93% |
| COF250117C00070000 | 2024-05-10 11:12AM EDT | 70.00 | 74.30 | 69.70 | 73.30 | 0.00 | - | 2 | 17 | 98.95% |
| COF250117C00075000 | 2023-12-19 2:30PM EDT | 75.00 | 59.50 | 51.20 | 54.80 | 0.00 | - | 1 | 16 | 0.00% |
| COF250117C00080000 | 2024-04-08 2:31PM EDT | 80.00 | 66.24 | 62.80 | 66.70 | 0.00 | - | 1 | 42 | 97.75% |
| COF250117C00085000 | 2024-01-19 1:17PM EDT | 85.00 | 45.70 | 54.70 | 56.70 | 0.00 | - | 1 | 14 | 73.03% |
| COF250117C00090000 | 2024-05-13 1:14PM EDT | 90.00 | 57.00 | 47.50 | 51.40 | 0.00 | - | 1 | 0 | 61.34% |
| COF250117C00095000 | 2024-02-01 4:59PM EDT | 95.00 | 44.30 | 46.10 | 47.90 | 0.00 | - | 1 | 68 | 65.45% |
| COF250117C00100000 | 2024-06-06 2:51PM EDT | 100.00 | 39.80 | 36.00 | 37.90 | 0.00 | - | 1 | 293 | 43.85% |
| COF250117C00105000 | 2024-06-07 3:36PM EDT | 105.00 | 39.40 | 32.40 | 33.50 | 0.00 | - | 1 | 204 | 41.14% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 110.00 | 43.84 | 39.80 | 42.10 | 0.00 | - | 1 | 371 | 74.58% |
| COF250117C00115000 | 2024-06-14 10:10AM EDT | 115.00 | 24.97 | 24.70 | 25.50 | -15.62 | -38.48% | 8 | 123 | 37.42% |
| COF250117C00120000 | 2024-05-21 2:30PM EDT | 120.00 | 28.00 | 20.90 | 21.70 | 0.00 | - | 30 | 881 | 35.45% |
| COF250117C00125000 | 2024-06-14 11:34AM EDT | 125.00 | 18.35 | 17.80 | 18.30 | -3.22 | -14.93% | 1 | 1,409 | 34.05% |
| COF250117C00130000 | 2024-06-05 9:30AM EDT | 130.00 | 15.98 | 14.80 | 15.30 | 0.00 | - | 1 | 542 | 33.05% |
| COF250117C00135000 | 2024-06-14 2:36PM EDT | 135.00 | 12.50 | 12.10 | 12.50 | -2.50 | -16.67% | 2 | 184 | 31.87% |
| COF250117C00140000 | 2024-06-14 1:34PM EDT | 140.00 | 10.10 | 9.80 | 10.20 | -2.10 | -17.21% | 4 | 563 | 31.21% |
| COF250117C00145000 | 2024-06-13 12:04PM EDT | 145.00 | 8.50 | 7.80 | 8.40 | 0.00 | - | 3 | 805 | 31.10% |
| COF250117C00150000 | 2024-06-12 1:53PM EDT | 150.00 | 7.90 | 6.10 | 6.60 | 0.00 | - | 1 | 1,033 | 30.30% |
| COF250117C00155000 | 2024-06-12 11:12AM EDT | 155.00 | 6.50 | 4.70 | 5.10 | 0.00 | - | 8 | 533 | 29.58% |
| COF250117C00160000 | 2024-06-12 10:30AM EDT | 160.00 | 4.80 | 3.60 | 4.00 | 0.00 | - | 1 | 434 | 29.32% |
| COF250117C00165000 | 2024-06-13 2:46PM EDT | 165.00 | 3.10 | 2.85 | 3.10 | 0.00 | - | 12 | 86 | 29.06% |
| COF250117C00170000 | 2024-05-31 2:32PM EDT | 170.00 | 3.05 | 2.10 | 2.45 | 0.00 | - | 37 | 331 | 29.10% |
| COF250117C00175000 | 2024-06-12 11:06AM EDT | 175.00 | 2.40 | 1.60 | 1.95 | 0.00 | - | 11 | 1,785 | 29.24% |
| COF250117C00180000 | 2024-06-13 10:38AM EDT | 180.00 | 1.34 | 1.20 | 1.40 | 0.00 | - | 2 | 230 | 28.60% |
| COF250117C00185000 | 2024-05-23 2:34PM EDT | 185.00 | 1.36 | 0.85 | 1.20 | 0.00 | - | 7 | 89 | 29.33% |
| COF250117C00190000 | 2024-05-24 10:11AM EDT | 190.00 | 1.22 | 0.00 | 0.90 | 0.00 | - | 1 | 239 | 29.13% |
| COF250117C00195000 | 2024-05-15 3:44PM EDT | 195.00 | 1.50 | 0.00 | 0.80 | 0.00 | - | 2 | 81 | 29.98% |
| COF250117C00200000 | 2024-04-12 10:15AM EDT | 200.00 | 2.00 | 1.10 | 1.30 | 0.00 | - | 2 | 45 | 34.95% |
| COF250117C00210000 | 2024-03-27 2:05PM EDT | 210.00 | 1.35 | 1.40 | 1.75 | 0.00 | - | 1 | 1 | 40.67% |
| COF250117C00220000 | 2024-04-29 10:04AM EDT | 220.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 2 | 6 | 46.83% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117P00045000 | 2024-05-23 2:26PM EDT | 45.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 210 | 87.04% |
| COF250117P00050000 | 2024-06-10 3:07PM EDT | 50.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 5 | 265 | 59.08% |
| COF250117P00055000 | 2024-05-22 9:30AM EDT | 55.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 3 | 68 | 73.05% |
| COF250117P00060000 | 2024-06-12 9:30AM EDT | 60.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 170 | 54.44% |
| COF250117P00065000 | 2024-06-11 1:01PM EDT | 65.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 4 | 101 | 53.27% |
| COF250117P00070000 | 2024-04-25 9:58AM EDT | 70.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 2 | 1,188 | 53.42% |
| COF250117P00075000 | 2024-05-02 10:00AM EDT | 75.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 2 | 460 | 46.48% |
| COF250117P00080000 | 2024-04-30 2:59PM EDT | 80.00 | 0.68 | 0.20 | 0.95 | 0.00 | - | 2 | 385 | 43.64% |
| COF250117P00085000 | 2024-05-23 9:31AM EDT | 85.00 | 0.62 | 0.00 | 2.80 | 0.00 | - | 323 | 630 | 52.43% |
| COF250117P00090000 | 2024-06-11 12:27PM EDT | 90.00 | 0.93 | 0.80 | 0.95 | +0.13 | +16.25% | 5 | 891 | 35.18% |
| COF250117P00095000 | 2024-06-11 12:20PM EDT | 95.00 | 1.03 | 1.05 | 1.35 | 0.00 | - | 5 | 683 | 34.16% |
| COF250117P00100000 | 2024-06-14 3:10PM EDT | 100.00 | 1.64 | 1.45 | 1.70 | -0.03 | -1.80% | 10 | 2,457 | 32.18% |
| COF250117P00105000 | 2024-06-13 10:33AM EDT | 105.00 | 2.00 | 2.00 | 2.25 | 0.00 | - | 2 | 1,299 | 30.77% |
| COF250117P00110000 | 2024-06-11 12:27PM EDT | 110.00 | 2.39 | 2.70 | 3.10 | 0.00 | - | 1 | 2,604 | 29.98% |
| COF250117P00115000 | 2024-06-12 11:04AM EDT | 115.00 | 3.10 | 3.70 | 4.10 | 0.00 | - | 10 | 1,757 | 28.92% |
| COF250117P00120000 | 2024-06-13 3:55PM EDT | 120.00 | 4.70 | 5.00 | 5.40 | 0.00 | - | 1 | 551 | 28.05% |
| COF250117P00125000 | 2024-06-12 11:07AM EDT | 125.00 | 5.40 | 6.50 | 6.90 | 0.00 | - | 6 | 325 | 26.94% |
| COF250117P00130000 | 2024-06-05 3:16PM EDT | 130.00 | 8.07 | 8.40 | 10.20 | 0.00 | - | 1 | 927 | 29.56% |
| COF250117P00135000 | 2024-06-12 11:04AM EDT | 135.00 | 8.90 | 10.40 | 11.10 | 0.00 | - | 4 | 667 | 25.31% |
| COF250117P00140000 | 2024-06-12 10:56AM EDT | 140.00 | 11.00 | 13.30 | 13.90 | 0.00 | - | 1 | 1,835 | 24.88% |
| COF250117P00145000 | 2024-06-12 11:04AM EDT | 145.00 | 13.70 | 16.00 | 17.00 | 0.00 | - | 9 | 165 | 24.30% |
| COF250117P00150000 | 2024-06-07 10:47AM EDT | 150.00 | 17.08 | 18.80 | 20.60 | 0.00 | - | 4 | 27 | 24.14% |
| COF250117P00155000 | 2024-05-29 9:30AM EDT | 155.00 | 23.00 | 22.70 | 24.30 | 0.00 | - | 1 | 19 | 23.39% |
| COF250117P00160000 | 2024-04-25 3:15PM EDT | 160.00 | 21.20 | 24.00 | 26.10 | 0.00 | - | 1 | 100 | 0.00% |
| COF250117P00165000 | 2024-01-10 11:53AM EDT | 165.00 | 36.70 | 32.50 | 33.30 | 0.00 | - | 1 | 7 | 25.06% |
| COF250117P00170000 | 2024-01-24 3:48PM EDT | 170.00 | 40.10 | 35.00 | 36.10 | 0.00 | - | 1 | 3 | 0.00% |
| COF250117P00175000 | 2023-01-27 2:18PM EDT | 175.00 | 56.60 | 64.60 | 67.10 | 0.00 | - | 3 | 1 | 90.86% |
| COF250117P00180000 | 2024-04-17 10:32AM EDT | 180.00 | 43.23 | 36.50 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| COF250117P00190000 | 2024-02-21 10:53AM EDT | 190.00 | 54.30 | 46.60 | 50.30 | 0.00 | - | - | 0 | 0.00% |
