認購期權範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241115C00095000 | 2024-09-03 1:42PM EDT | 95.00 | 79.28 | 70.30 | 71.95 | 0.00 | - | 1 | 1 | 75.00% |
| COIN241115C00100000 | 2024-09-10 10:10AM EDT | 100.00 | 55.30 | 66.40 | 67.45 | 0.00 | - | 2 | 13 | 82.35% |
| COIN241115C00105000 | 2024-09-12 3:18PM EDT | 105.00 | 62.10 | 61.70 | 62.60 | 0.00 | - | 1 | 4 | 78.49% |
| COIN241115C00110000 | 2024-09-12 2:51PM EDT | 110.00 | 57.01 | 56.65 | 58.55 | 0.00 | - | 6 | 18 | 76.75% |
| COIN241115C00115000 | 2024-09-10 2:28PM EDT | 115.00 | 48.10 | 52.95 | 54.65 | 0.00 | - | 1 | 8 | 80.43% |
| COIN241115C00120000 | 2024-09-13 10:10AM EDT | 120.00 | 50.80 | 49.05 | 50.75 | +0.65 | +1.30% | 3 | 38 | 81.18% |
| COIN241115C00125000 | 2024-09-12 3:44PM EDT | 125.00 | 44.50 | 45.30 | 46.10 | 0.00 | - | 1 | 20 | 78.86% |
| COIN241115C00130000 | 2024-09-12 1:35PM EDT | 130.00 | 40.20 | 41.50 | 42.45 | 0.00 | - | 1 | 16 | 78.56% |
| COIN241115C00135000 | 2024-09-11 10:43AM EDT | 135.00 | 29.25 | 37.45 | 38.40 | 0.00 | - | 9 | 12 | 75.73% |
| COIN241115C00140000 | 2024-09-12 3:41PM EDT | 140.00 | 34.00 | 34.45 | 35.15 | 0.00 | - | 5 | 48 | 76.65% |
| COIN241115C00145000 | 2024-09-12 3:20PM EDT | 145.00 | 32.10 | 30.70 | 31.60 | 0.00 | - | 8 | 45 | 74.30% |
| COIN241115C00150000 | 2024-09-13 9:39AM EDT | 150.00 | 29.00 | 28.15 | 29.20 | -0.60 | -2.03% | 2 | 524 | 76.12% |
| COIN241115C00155000 | 2024-09-12 3:45PM EDT | 155.00 | 25.35 | 25.65 | 26.25 | 0.00 | - | 23 | 232 | 76.01% |
| COIN241115C00160000 | 2024-09-13 9:54AM EDT | 160.00 | 24.00 | 23.15 | 23.60 | +1.42 | +6.29% | 6 | 727 | 75.70% |
| COIN241115C00165000 | 2024-09-13 10:13AM EDT | 165.00 | 21.50 | 21.05 | 21.90 | +0.90 | +4.37% | 9 | 651 | 77.17% |
| COIN241115C00170000 | 2024-09-13 10:18AM EDT | 170.00 | 19.26 | 19.00 | 19.50 | +0.66 | +3.55% | 3 | 763 | 76.75% |
| COIN241115C00175000 | 2024-09-13 10:12AM EDT | 175.00 | 17.80 | 17.00 | 17.50 | +1.28 | +7.75% | 15 | 1,499 | 76.50% |
| COIN241115C00180000 | 2024-09-12 3:54PM EDT | 180.00 | 14.85 | 14.95 | 15.35 | +0.35 | +2.41% | 1 | 391 | 75.27% |
| COIN241115C00185000 | 2024-09-12 3:37PM EDT | 185.00 | 13.40 | 13.50 | 13.90 | 0.00 | - | 33 | 314 | 75.83% |
| COIN241115C00190000 | 2024-09-13 10:22AM EDT | 190.00 | 12.20 | 11.75 | 12.10 | +0.40 | +3.39% | 20 | 532 | 74.62% |
| COIN241115C00195000 | 2024-09-13 9:54AM EDT | 195.00 | 11.30 | 10.25 | 10.80 | +0.42 | +3.86% | 4 | 613 | 74.26% |
| COIN241115C00200000 | 2024-09-13 10:28AM EDT | 200.00 | 9.30 | 9.05 | 9.50 | +0.20 | +2.04% | 32 | 2,348 | 73.96% |
| COIN241115C00210000 | 2024-09-13 9:44AM EDT | 210.00 | 8.00 | 7.20 | 7.70 | +0.85 | +11.89% | 18 | 817 | 74.68% |
| COIN241115C00220000 | 2024-09-13 10:25AM EDT | 220.00 | 6.00 | 5.70 | 5.80 | +0.10 | +1.69% | 8 | 986 | 74.24% |
| COIN241115C00230000 | 2024-09-12 3:37PM EDT | 230.00 | 4.60 | 4.65 | 4.75 | -0.02 | -0.43% | 3 | 840 | 75.42% |
| COIN241115C00240000 | 2024-09-13 10:06AM EDT | 240.00 | 3.90 | 3.50 | 3.70 | +0.40 | +11.43% | 32 | 882 | 74.96% |
| COIN241115C00250000 | 2024-09-13 10:12AM EDT | 250.00 | 2.95 | 2.75 | 2.89 | +0.13 | +4.61% | 54 | 2,770 | 75.11% |
| COIN241115C00260000 | 2024-09-12 3:39PM EDT | 260.00 | 2.20 | 2.03 | 2.26 | 0.00 | - | 331 | 708 | 74.73% |
| COIN241115C00270000 | 2024-09-13 9:58AM EDT | 270.00 | 1.80 | 1.65 | 1.76 | +0.11 | +6.51% | 5 | 587 | 75.17% |
| COIN241115C00280000 | 2024-09-13 10:10AM EDT | 280.00 | 1.45 | 1.29 | 1.53 | -0.07 | -4.61% | 5 | 3,138 | 76.17% |
| COIN241115C00290000 | 2024-09-13 10:00AM EDT | 290.00 | 1.15 | 1.01 | 1.24 | +0.30 | +35.29% | 1 | 382 | 76.54% |
| COIN241115C00300000 | 2024-09-13 10:09AM EDT | 300.00 | 0.95 | 0.86 | 1.00 | -0.10 | -9.52% | 44 | 3,267 | 77.34% |
| COIN241115C00310000 | 2024-09-12 3:55PM EDT | 310.00 | 0.76 | 0.62 | 1.03 | 0.00 | - | 10 | 346 | 78.98% |
| COIN241115C00320000 | 2024-09-12 3:56PM EDT | 320.00 | 0.58 | 0.26 | 0.90 | 0.00 | - | 6 | 399 | 77.56% |
| COIN241115C00330000 | 2024-09-12 3:09PM EDT | 330.00 | 0.56 | 0.21 | 0.60 | 0.00 | - | 10 | 740 | 76.32% |
| COIN241115C00340000 | 2024-09-12 2:13PM EDT | 340.00 | 0.40 | 0.17 | 0.75 | 0.00 | - | 1 | 1,527 | 80.42% |
| COIN241115C00350000 | 2024-09-13 9:34AM EDT | 350.00 | 0.35 | 0.25 | 0.41 | -0.09 | -20.45% | 2 | 3,564 | 79.30% |
| COIN241115C00360000 | 2024-09-12 3:52PM EDT | 360.00 | 0.35 | 0.11 | 0.70 | 0.00 | - | 1 | 387 | 84.03% |
| COIN241115C00370000 | 2024-09-11 3:53PM EDT | 370.00 | 0.19 | 0.09 | 0.64 | 0.00 | - | 2 | 64 | 85.25% |
| COIN241115C00380000 | 2024-09-10 3:10PM EDT | 380.00 | 0.20 | 0.15 | 0.59 | 0.00 | - | 1 | 91 | 87.70% |
| COIN241115C00390000 | 2024-09-06 2:09PM EDT | 390.00 | 0.16 | 0.06 | 0.54 | 0.00 | - | 4 | 72 | 87.50% |
| COIN241115C00400000 | 2024-09-12 3:33PM EDT | 400.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 12 | 900 | 88.67% |
| COIN241115C00410000 | 2024-09-12 1:24PM EDT | 410.00 | 0.20 | 0.02 | 0.46 | 0.00 | - | 10 | 384 | 89.26% |
| COIN241115C00420000 | 2024-09-09 3:45PM EDT | 420.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 60 | 82 | 89.26% |
| COIN241115C00430000 | 2024-09-09 9:46AM EDT | 430.00 | 0.07 | 0.03 | 0.41 | 0.00 | - | 2 | 39 | 92.19% |
| COIN241115C00440000 | 2024-09-12 11:56AM EDT | 440.00 | 0.23 | 0.03 | 0.26 | 0.00 | - | 10 | 348 | 89.65% |
| COIN241115C00450000 | 2024-09-11 2:41PM EDT | 450.00 | 0.07 | 0.02 | 0.36 | 0.00 | - | 2 | 101 | 94.24% |
| COIN241115C00460000 | 2024-08-29 11:35AM EDT | 460.00 | 0.45 | 0.01 | 0.34 | 0.00 | - | 1 | 92 | 95.02% |
| COIN241115C00470000 | 2024-08-28 3:58PM EDT | 470.00 | 0.32 | 0.10 | 0.33 | 0.00 | - | 10 | 34 | 98.93% |
| COIN241115C00480000 | 2024-09-11 2:41PM EDT | 480.00 | 0.05 | 0.01 | 0.32 | 0.00 | - | 1 | 34 | 97.75% |
| COIN241115C00490000 | 2024-09-09 9:32AM EDT | 490.00 | 0.20 | 0.01 | 0.20 | +0.16 | +400.00% | 2 | 204 | 94.73% |
| COIN241115C00500000 | 2024-09-13 10:16AM EDT | 500.00 | 0.09 | 0.03 | 0.10 | +0.01 | +12.50% | 48 | 242 | 91.99% |
| COIN241115C00510000 | 2024-09-11 2:31PM EDT | 510.00 | 0.22 | 0.01 | 0.30 | 0.00 | - | 1 | 112 | 101.76% |
| COIN241115C00520000 | 2024-09-12 1:12PM EDT | 520.00 | 0.09 | 0.01 | 0.28 | 0.00 | - | 1 | 580 | 102.44% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241115P00085000 | 2024-09-11 10:34AM EDT | 85.00 | 1.37 | 0.60 | 1.10 | 0.00 | - | 37 | 20 | 93.90% |
| COIN241115P00090000 | 2024-09-12 3:11PM EDT | 90.00 | 0.99 | 0.61 | 1.35 | 0.00 | - | 20 | 53 | 89.36% |
| COIN241115P00095000 | 2024-09-12 2:55PM EDT | 95.00 | 1.32 | 0.91 | 1.60 | 0.00 | - | 86 | 359 | 87.06% |
| COIN241115P00100000 | 2024-09-13 10:23AM EDT | 100.00 | 1.53 | 1.51 | 1.70 | -0.12 | -7.27% | 7 | 491 | 85.03% |
| COIN241115P00105000 | 2024-09-12 3:36PM EDT | 105.00 | 2.24 | 1.94 | 2.24 | 0.00 | - | 1 | 84 | 83.73% |
| COIN241115P00110000 | 2024-09-12 3:36PM EDT | 110.00 | 2.84 | 2.58 | 2.91 | 0.00 | - | 12 | 2,336 | 83.08% |
| COIN241115P00115000 | 2024-09-12 3:12PM EDT | 115.00 | 3.51 | 3.25 | 3.45 | 0.00 | - | 12 | 1,528 | 81.01% |
| COIN241115P00120000 | 2024-09-13 10:06AM EDT | 120.00 | 4.33 | 4.15 | 4.35 | -0.09 | -2.04% | 2 | 972 | 80.31% |
| COIN241115P00125000 | 2024-09-13 10:08AM EDT | 125.00 | 5.20 | 5.40 | 5.50 | -0.51 | -8.93% | 8 | 976 | 80.49% |
| COIN241115P00130000 | 2024-09-13 10:26AM EDT | 130.00 | 6.59 | 6.35 | 6.80 | -0.25 | -3.65% | 8 | 608 | 79.22% |
| COIN241115P00135000 | 2024-09-13 10:10AM EDT | 135.00 | 7.80 | 7.90 | 8.15 | -0.65 | -7.69% | 1 | 403 | 78.81% |
| COIN241115P00140000 | 2024-09-13 9:46AM EDT | 140.00 | 9.58 | 9.40 | 9.65 | -0.16 | -1.64% | 2 | 1,020 | 77.77% |
| COIN241115P00145000 | 2024-09-13 10:08AM EDT | 145.00 | 11.05 | 11.25 | 11.75 | -0.75 | -6.36% | 4 | 570 | 78.03% |
| COIN241115P00150000 | 2024-09-13 10:12AM EDT | 150.00 | 12.90 | 13.35 | 13.35 | -0.89 | -6.45% | 6 | 1,477 | 76.92% |
| COIN241115P00155000 | 2024-09-12 3:12PM EDT | 155.00 | 15.70 | 15.30 | 15.85 | 0.00 | - | 16 | 1,375 | 76.57% |
| COIN241115P00160000 | 2024-09-13 10:01AM EDT | 160.00 | 18.46 | 17.80 | 18.20 | -0.09 | -0.49% | 4 | 1,836 | 76.26% |
| COIN241115P00165000 | 2024-09-12 3:41PM EDT | 165.00 | 21.17 | 20.45 | 20.95 | 0.00 | - | 95 | 554 | 76.25% |
| COIN241115P00170000 | 2024-09-12 2:30PM EDT | 170.00 | 23.12 | 23.30 | 23.65 | -0.04 | -0.17% | 4 | 1,328 | 75.83% |
| COIN241115P00175000 | 2024-09-12 3:26PM EDT | 175.00 | 26.72 | 26.30 | 27.30 | 0.00 | - | 6 | 847 | 76.76% |
| COIN241115P00180000 | 2024-09-12 2:51PM EDT | 180.00 | 30.58 | 29.10 | 29.75 | +0.63 | +2.10% | 20 | 1,107 | 74.54% |
| COIN241115P00185000 | 2024-09-12 3:34PM EDT | 185.00 | 32.90 | 32.70 | 33.25 | -0.30 | -0.90% | 3 | 411 | 75.09% |
| COIN241115P00190000 | 2024-09-13 10:09AM EDT | 190.00 | 35.50 | 36.25 | 36.60 | -2.77 | -7.24% | 2 | 456 | 74.71% |
| COIN241115P00195000 | 2024-09-12 3:26PM EDT | 195.00 | 40.00 | 39.95 | 40.35 | -0.38 | -0.94% | 1 | 747 | 74.84% |
| COIN241115P00200000 | 2024-09-13 9:49AM EDT | 200.00 | 44.58 | 43.40 | 44.40 | +1.12 | +2.58% | 2 | 973 | 74.55% |
| COIN241115P00210000 | 2024-09-12 12:29PM EDT | 210.00 | 53.45 | 51.45 | 52.75 | 0.00 | - | 8 | 486 | 75.44% |
| COIN241115P00220000 | 2024-09-13 10:12AM EDT | 220.00 | 58.95 | 59.60 | 60.55 | -2.05 | -3.36% | 2 | 436 | 73.50% |
| COIN241115P00230000 | 2024-09-12 3:08PM EDT | 230.00 | 68.90 | 68.70 | 70.05 | 0.00 | - | 1 | 295 | 76.47% |
| COIN241115P00240000 | 2024-09-06 3:59PM EDT | 240.00 | 93.70 | 76.85 | 78.70 | 0.00 | - | 12 | 347 | 73.08% |
| COIN241115P00250000 | 2024-09-09 9:40AM EDT | 250.00 | 88.78 | 86.50 | 88.25 | -7.57 | -7.86% | 20 | 413 | 75.66% |
| COIN241115P00260000 | 2024-09-06 2:04PM EDT | 260.00 | 112.93 | 96.45 | 97.20 | 0.00 | - | 4 | 298 | 76.39% |
| COIN241115P00270000 | 2024-09-06 10:21AM EDT | 270.00 | 112.60 | 105.40 | 106.85 | 0.00 | - | 1 | 95 | 74.63% |
| COIN241115P00280000 | 2024-09-04 1:56PM EDT | 280.00 | 114.95 | 115.55 | 117.45 | 0.00 | - | 5 | 74 | 82.25% |
| COIN241115P00290000 | 2024-08-15 2:01PM EDT | 290.00 | 93.15 | 124.70 | 126.65 | 0.00 | - | 1 | 0 | 77.47% |
| COIN241115P00300000 | 2024-09-03 12:43PM EDT | 300.00 | 128.44 | 134.60 | 136.20 | 0.00 | - | 20 | 0 | 77.27% |
| COIN241115P00310000 | 2024-08-30 12:39PM EDT | 310.00 | 128.45 | 144.20 | 145.95 | 0.00 | - | 7 | 0 | 74.98% |
| COIN241115P00320000 | 2024-08-15 1:28PM EDT | 320.00 | 119.35 | 155.50 | 157.45 | 0.00 | - | 1 | 0 | 96.74% |
| COIN241115P00330000 | 2024-08-23 3:02PM EDT | 330.00 | 123.75 | 165.50 | 167.60 | 0.00 | - | 2 | 0 | 100.78% |
| COIN241115P00340000 | 2024-08-30 1:25PM EDT | 340.00 | 159.50 | 174.40 | 176.50 | 0.00 | - | 1 | 0 | 90.43% |
| COIN241115P00350000 | 2024-06-24 12:52PM EDT | 350.00 | 146.38 | 115.90 | 118.30 | 0.00 | - | - | 1 | 0.00% |
| COIN241115P00370000 | 2024-06-21 12:50PM EDT | 370.00 | 152.40 | 124.50 | 128.05 | 0.00 | - | 2 | 1 | 0.00% |
| COIN241115P00390000 | 2024-07-31 1:24PM EDT | 390.00 | 160.40 | 205.45 | 208.10 | 0.00 | - | - | 0 | 0.00% |
| COIN241115P00420000 | 2024-06-11 9:36AM EDT | 420.00 | 190.00 | 195.80 | 199.80 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241115P00440000 | 2024-07-17 10:36AM EDT | 440.00 | 191.05 | 233.70 | 235.80 | 0.00 | - | 3 | 0 | 0.00% |
| COIN241115P00450000 | 2024-07-31 9:35AM EDT | 450.00 | 217.63 | 265.45 | 268.05 | 0.00 | - | 4 | 0 | 0.00% |
| COIN241115P00460000 | 2024-05-15 3:45PM EDT | 460.00 | 242.15 | 218.65 | 221.80 | 0.00 | - | - | 2 | 0.00% |
| COIN241115P00480000 | 2024-06-07 12:19PM EDT | 480.00 | 228.33 | 255.25 | 258.00 | 0.00 | - | 3 | 3 | 0.00% |
| COIN241115P00500000 | 2024-07-19 10:17AM EDT | 500.00 | 253.61 | 293.50 | 295.90 | 0.00 | - | 3 | 0 | 0.00% |
| COIN241115P00520000 | 2024-07-15 1:25PM EDT | 520.00 | 275.35 | 323.05 | 325.60 | 0.00 | - | 2 | 0 | 0.00% |
