認購期權範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240913C00120000 | 2024-09-05 1:25PM EDT | 120.00 | 41.67 | 27.10 | 28.15 | 0.00 | - | 2 | 5 | 92.97% |
| COIN240913C00125000 | 2024-09-05 10:00AM EDT | 125.00 | 41.00 | 22.65 | 24.25 | 0.00 | - | 2 | 4 | 108.59% |
| COIN240913C00140000 | 2024-09-06 3:42PM EDT | 140.00 | 10.86 | 9.35 | 11.00 | -12.14 | -52.78% | 48 | 37 | 78.56% |
| COIN240913C00145000 | 2024-09-06 3:59PM EDT | 145.00 | 7.60 | 6.45 | 8.15 | -10.83 | -58.76% | 104 | 52 | 80.98% |
| COIN240913C00150000 | 2024-09-06 3:59PM EDT | 150.00 | 5.15 | 5.00 | 5.25 | -7.85 | -60.38% | 1,509 | 36 | 83.72% |
| COIN240913C00155000 | 2024-09-06 3:59PM EDT | 155.00 | 3.26 | 3.20 | 3.30 | -6.04 | -64.95% | 1,241 | 64 | 82.25% |
| COIN240913C00160000 | 2024-09-06 3:59PM EDT | 160.00 | 2.00 | 1.96 | 2.03 | -5.06 | -71.67% | 18,979 | 692 | 81.98% |
| COIN240913C00165000 | 2024-09-06 3:58PM EDT | 165.00 | 1.23 | 1.16 | 1.50 | -3.57 | -74.37% | 2,815 | 422 | 85.33% |
| COIN240913C00170000 | 2024-09-06 3:59PM EDT | 170.00 | 0.70 | 0.70 | 0.75 | -2.52 | -78.26% | 20,283 | 1,680 | 83.84% |
| COIN240913C00175000 | 2024-09-06 3:59PM EDT | 175.00 | 0.44 | 0.40 | 0.50 | -1.60 | -78.43% | 15,502 | 835 | 85.94% |
| COIN240913C00177500 | 2024-09-06 3:55PM EDT | 177.50 | 0.34 | 0.33 | 0.40 | -1.16 | -77.33% | 11,083 | 5,784 | 87.50% |
| COIN240913C00180000 | 2024-09-06 3:58PM EDT | 180.00 | 0.28 | 0.18 | 0.30 | -1.02 | -78.46% | 1,759 | 1,328 | 85.55% |
| COIN240913C00182500 | 2024-09-06 3:58PM EDT | 182.50 | 0.30 | 0.20 | 0.28 | -0.70 | -70.00% | 267 | 481 | 90.33% |
| COIN240913C00185000 | 2024-09-06 3:59PM EDT | 185.00 | 0.17 | 0.15 | 0.19 | -0.66 | -79.52% | 13,030 | 878 | 89.65% |
| COIN240913C00187500 | 2024-09-06 3:59PM EDT | 187.50 | 0.15 | 0.11 | 0.17 | -0.45 | -75.00% | 198 | 226 | 91.21% |
| COIN240913C00190000 | 2024-09-06 3:59PM EDT | 190.00 | 0.14 | 0.11 | 0.14 | -0.36 | -72.00% | 19,146 | 18,935 | 93.75% |
| COIN240913C00192500 | 2024-09-06 3:46PM EDT | 192.50 | 0.10 | 0.08 | 0.17 | -0.29 | -74.36% | 144 | 398 | 97.85% |
| COIN240913C00195000 | 2024-09-06 3:59PM EDT | 195.00 | 0.09 | 0.06 | 0.09 | -0.25 | -73.53% | 12,688 | 12,459 | 94.92% |
| COIN240913C00197500 | 2024-09-06 2:02PM EDT | 197.50 | 0.02 | 0.03 | 0.26 | -0.21 | -91.30% | 27 | 242 | 107.81% |
| COIN240913C00200000 | 2024-09-06 3:47PM EDT | 200.00 | 0.07 | 0.05 | 0.08 | -0.11 | -61.11% | 460 | 1,409 | 100.39% |
| COIN240913C00202500 | 2024-09-06 3:50PM EDT | 202.50 | 0.06 | 0.02 | 0.10 | -0.09 | -60.00% | 10 | 98 | 102.73% |
| COIN240913C00205000 | 2024-09-06 2:15PM EDT | 205.00 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 49 | 966 | 101.56% |
| COIN240913C00207500 | 2024-09-06 12:51PM EDT | 207.50 | 0.04 | 0.03 | 0.14 | -0.07 | -63.64% | 19 | 47 | 114.45% |
| COIN240913C00210000 | 2024-09-06 3:47PM EDT | 210.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 105 | 509 | 107.81% |
| COIN240913C00212500 | 2024-09-06 9:58AM EDT | 212.50 | 0.12 | 0.01 | 0.07 | +0.06 | +100.00% | 3 | 426 | 110.94% |
| COIN240913C00215000 | 2024-09-06 2:56PM EDT | 215.00 | 0.02 | 0.02 | 0.23 | -0.04 | -66.67% | 15 | 339 | 130.86% |
| COIN240913C00217500 | 2024-09-06 3:15PM EDT | 217.50 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 3 | 120 | 109.38% |
| COIN240913C00220000 | 2024-09-06 3:22PM EDT | 220.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 24 | 1,063 | 116.41% |
| COIN240913C00222500 | 2024-09-06 10:05AM EDT | 222.50 | 0.04 | 0.00 | 0.12 | -0.02 | -33.33% | 2 | 22 | 128.52% |
| COIN240913C00225000 | 2024-09-06 3:03PM EDT | 225.00 | 0.06 | 0.00 | 0.08 | +0.01 | +20.00% | 14 | 297 | 125.78% |
| COIN240913C00227500 | 2024-09-06 2:57PM EDT | 227.50 | 0.02 | 0.00 | 0.09 | -0.06 | -75.00% | 108 | 46 | 130.47% |
| COIN240913C00230000 | 2024-09-06 10:17AM EDT | 230.00 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 20 | 322 | 129.69% |
| COIN240913C00235000 | 2024-09-06 2:45PM EDT | 235.00 | 0.02 | 0.00 | 0.22 | -0.01 | -33.33% | 25 | 222 | 153.91% |
| COIN240913C00240000 | 2024-09-06 10:29AM EDT | 240.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 5 | 453 | 132.81% |
| COIN240913C00245000 | 2024-09-06 1:24PM EDT | 245.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 3 | 153 | 165.43% |
| COIN240913C00250000 | 2024-09-06 11:53AM EDT | 250.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 998 | 146.09% |
| COIN240913C00255000 | 2024-09-03 3:18PM EDT | 255.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 5 | 226 | 176.56% |
| COIN240913C00260000 | 2024-09-06 3:25PM EDT | 260.00 | 0.04 | 0.00 | 0.12 | +0.02 | +100.00% | 6 | 84 | 169.53% |
| COIN240913C00265000 | 2024-09-04 2:10PM EDT | 265.00 | 0.03 | 0.00 | 0.22 | +0.02 | +200.00% | 1 | 125 | 186.72% |
| COIN240913C00270000 | 2024-09-04 9:48AM EDT | 270.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 620 | 185.16% |
| COIN240913C00275000 | 2024-09-06 11:59AM EDT | 275.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 1 | 41 | 168.75% |
| COIN240913C00280000 | 2024-09-05 2:48PM EDT | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 97 | 159.38% |
| COIN240913C00285000 | 2024-09-03 2:37PM EDT | 285.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 34 | 206.25% |
| COIN240913C00290000 | 2024-09-03 1:19PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 57 | 173.44% |
| COIN240913C00295000 | 2024-09-06 11:55AM EDT | 295.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 14 | 178.13% |
| COIN240913C00300000 | 2024-09-03 3:01PM EDT | 300.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 137 | 181.25% |
| COIN240913C00305000 | 2024-08-28 2:04PM EDT | 305.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 184.38% |
| COIN240913C00310000 | 2024-09-04 2:50PM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 35 | 189.06% |
| COIN240913C00320000 | 2024-08-30 11:53AM EDT | 320.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 20 | 195.31% |
| COIN240913C00325000 | 2024-09-04 2:50PM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 18 | 198.44% |
| COIN240913C00330000 | 2024-09-06 11:27AM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 54 | 203.13% |
| COIN240913C00335000 | 2024-09-06 10:23AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 13 | 187.50% |
| COIN240913C00350000 | 2024-08-20 3:27PM EDT | 350.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 225.00% |
| COIN240913C00360000 | 2024-09-06 10:00AM EDT | 360.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 8 | 246.88% |
| COIN240913C00400000 | 2024-09-05 1:12PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 50 | 225.00% |
| COIN240913C00420000 | 2024-09-06 9:47AM EDT | 420.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 8 | 14 | 305.47% |
| COIN240913C00440000 | 2024-09-06 9:43AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 12 | 1 | 243.75% |
認沽盤範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240913P00080000 | 2024-09-06 3:53PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 124 | 57 | 167.19% |
| COIN240913P00095000 | 2024-09-06 3:40PM EDT | 95.00 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 148 | 89 | 141.41% |
| COIN240913P00100000 | 2024-09-06 3:54PM EDT | 100.00 | 0.11 | 0.09 | 0.14 | +0.05 | +83.33% | 1,232 | 114 | 139.45% |
| COIN240913P00105000 | 2024-09-06 3:57PM EDT | 105.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 56 | 36 | 123.83% |
| COIN240913P00110000 | 2024-09-06 3:58PM EDT | 110.00 | 0.19 | 0.14 | 0.23 | +0.08 | +72.73% | 491 | 221 | 116.99% |
| COIN240913P00115000 | 2024-09-06 3:51PM EDT | 115.00 | 0.30 | 0.24 | 0.45 | +0.13 | +76.47% | 88 | 91 | 113.67% |
| COIN240913P00120000 | 2024-09-06 3:59PM EDT | 120.00 | 0.50 | 0.44 | 0.50 | +0.27 | +117.39% | 348 | 388 | 103.81% |
| COIN240913P00125000 | 2024-09-06 3:59PM EDT | 125.00 | 0.81 | 0.56 | 0.81 | +0.52 | +179.31% | 189 | 397 | 95.41% |
| COIN240913P00130000 | 2024-09-06 3:59PM EDT | 130.00 | 1.28 | 1.12 | 1.33 | +0.76 | +146.15% | 1,084 | 313 | 92.48% |
| COIN240913P00135000 | 2024-09-06 3:59PM EDT | 135.00 | 2.12 | 2.02 | 2.34 | +1.30 | +158.54% | 404 | 315 | 91.46% |
| COIN240913P00140000 | 2024-09-06 3:58PM EDT | 140.00 | 3.35 | 3.15 | 3.50 | +1.98 | +144.53% | 934 | 435 | 86.23% |
| COIN240913P00145000 | 2024-09-06 3:57PM EDT | 145.00 | 5.20 | 5.00 | 5.55 | +3.10 | +147.62% | 684 | 308 | 85.40% |
| COIN240913P00149000 | 2024-09-06 3:59PM EDT | 149.00 | 7.10 | 6.45 | 8.10 | +3.90 | +121.87% | 852 | 53 | 84.69% |
| COIN240913P00150000 | 2024-09-06 3:59PM EDT | 150.00 | 7.70 | 7.50 | 7.80 | +4.50 | +140.62% | 1,886 | 777 | 82.03% |
| COIN240913P00155000 | 2024-09-06 3:50PM EDT | 155.00 | 11.15 | 10.60 | 12.00 | +6.35 | +132.29% | 1,484 | 921 | 88.04% |
| COIN240913P00160000 | 2024-09-06 3:59PM EDT | 160.00 | 14.69 | 14.10 | 15.75 | +7.29 | +98.51% | 979 | 1,581 | 86.77% |
| COIN240913P00165000 | 2024-09-06 3:57PM EDT | 165.00 | 19.49 | 17.85 | 20.05 | +9.49 | +94.90% | 407 | 882 | 84.67% |
| COIN240913P00170000 | 2024-09-06 3:59PM EDT | 170.00 | 23.40 | 22.65 | 25.60 | +9.95 | +73.98% | 421 | 653 | 102.86% |
| COIN240913P00175000 | 2024-09-06 3:59PM EDT | 175.00 | 28.22 | 26.95 | 28.55 | +10.12 | +55.91% | 169 | 724 | 65.43% |
| COIN240913P00177500 | 2024-09-06 3:34PM EDT | 177.50 | 30.90 | 29.25 | 31.30 | +12.38 | +66.85% | 37 | 131 | 72.46% |
| COIN240913P00180000 | 2024-09-06 3:39PM EDT | 180.00 | 33.10 | 32.40 | 33.75 | +11.15 | +50.80% | 66 | 466 | 95.41% |
| COIN240913P00182500 | 2024-09-06 3:39PM EDT | 182.50 | 35.58 | 34.05 | 36.20 | +11.82 | +49.75% | 60 | 576 | 123.29% |
| COIN240913P00185000 | 2024-09-06 3:56PM EDT | 185.00 | 38.38 | 37.20 | 38.60 | +12.32 | +47.28% | 159 | 524 | 95.61% |
| COIN240913P00187500 | 2024-09-06 3:34PM EDT | 187.50 | 39.58 | 39.70 | 41.10 | +12.83 | +47.96% | 19 | 108 | 100.20% |
| COIN240913P00190000 | 2024-09-06 1:26PM EDT | 190.00 | 42.90 | 41.95 | 43.60 | +11.84 | +38.12% | 32 | 476 | 93.75% |
| COIN240913P00192500 | 2024-09-06 3:41PM EDT | 192.50 | 45.48 | 43.00 | 46.10 | +11.63 | +34.36% | 65 | 53 | 141.55% |
| COIN240913P00195000 | 2024-09-06 3:27PM EDT | 195.00 | 46.88 | 47.05 | 48.60 | +12.96 | +38.21% | 22 | 193 | 107.03% |
| COIN240913P00197500 | 2024-09-06 9:49AM EDT | 197.50 | 36.46 | 49.50 | 51.10 | +1.96 | +5.68% | 1 | 47 | 108.40% |
| COIN240913P00200000 | 2024-09-06 2:46PM EDT | 200.00 | 52.90 | 51.95 | 53.60 | +12.47 | +30.84% | 24 | 507 | 109.38% |
| COIN240913P00202500 | 2024-09-06 1:24PM EDT | 202.50 | 52.28 | 54.50 | 56.05 | +10.72 | +25.79% | 2 | 6 | 113.28% |
| COIN240913P00205000 | 2024-09-06 12:53PM EDT | 205.00 | 56.66 | 57.05 | 58.60 | +12.37 | +27.93% | 5 | 30 | 122.46% |
| COIN240913P00207500 | 2024-09-05 1:12PM EDT | 207.50 | 46.13 | 58.70 | 61.10 | 0.00 | - | 7 | 0 | 170.21% |
| COIN240913P00210000 | 2024-09-06 1:33PM EDT | 210.00 | 61.25 | 62.00 | 63.60 | +11.85 | +23.99% | 1 | 3 | 127.15% |
| COIN240913P00212500 | 2024-09-05 11:51AM EDT | 212.50 | 51.35 | 64.55 | 66.10 | 0.00 | - | 2 | 0 | 133.59% |
| COIN240913P00215000 | 2024-09-05 3:26PM EDT | 215.00 | 55.23 | 67.00 | 68.60 | 0.00 | - | 1,984 | 1 | 134.18% |
| COIN240913P00217500 | 2024-09-06 2:18PM EDT | 217.50 | 70.45 | 69.45 | 71.10 | +45.87 | +186.62% | 1 | 0 | 134.18% |
| COIN240913P00220000 | 2024-09-04 3:43PM EDT | 220.00 | 57.19 | 72.15 | 73.60 | 0.00 | - | 8 | 0 | 149.22% |
| COIN240913P00222500 | 2024-09-03 12:34PM EDT | 222.50 | 50.08 | 74.45 | 76.05 | 0.00 | - | 2 | 0 | 136.72% |
| COIN240913P00225000 | 2024-09-06 2:35PM EDT | 225.00 | 78.45 | 76.95 | 78.60 | +22.27 | +39.64% | 1 | 1 | 144.14% |
| COIN240913P00227500 | 2024-09-03 3:53PM EDT | 227.50 | 58.82 | 79.50 | 81.10 | 0.00 | - | 1 | 0 | 150.78% |
| COIN240913P00230000 | 2024-09-03 1:10PM EDT | 230.00 | 58.04 | 82.00 | 83.60 | 0.00 | - | 1 | 0 | 153.91% |
| COIN240913P00235000 | 2024-09-03 2:03PM EDT | 235.00 | 64.12 | 87.00 | 88.60 | 0.00 | - | 1 | 0 | 160.16% |
| COIN240913P00240000 | 2024-08-30 2:22PM EDT | 240.00 | 58.86 | 92.00 | 93.60 | 0.00 | - | 5 | 0 | 166.21% |
| COIN240913P00245000 | 2024-08-26 2:31PM EDT | 245.00 | 40.90 | 97.00 | 98.60 | 0.00 | - | 7 | 0 | 172.07% |
| COIN240913P00250000 | 2024-08-29 3:05PM EDT | 250.00 | 61.53 | 102.00 | 103.60 | 0.00 | - | 6 | 0 | 177.73% |
| COIN240913P00255000 | 2024-08-14 9:54AM EDT | 255.00 | 61.30 | 107.00 | 108.60 | 0.00 | - | 1 | 0 | 183.20% |
| COIN240913P00260000 | 2024-08-05 12:08PM EDT | 260.00 | 67.52 | 95.95 | 97.80 | 0.00 | - | 6 | 0 | 0.00% |
| COIN240913P00265000 | 2024-08-23 3:33PM EDT | 265.00 | 54.41 | 117.00 | 118.60 | 0.00 | - | 30 | 0 | 194.14% |
| COIN240913P00270000 | 2024-08-27 12:48PM EDT | 270.00 | 74.00 | 122.00 | 123.60 | 0.00 | - | - | 0 | 199.22% |
| COIN240913P00300000 | 2024-08-08 9:37AM EDT | 300.00 | 114.05 | 152.05 | 153.55 | 0.00 | - | - | 0 | 228.13% |
| COIN240913P00350000 | 2024-08-06 9:31AM EDT | 350.00 | 156.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
