認購期權範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241220C00090000 | 2024-09-13 12:06PM EDT | 90.00 | 79.93 | 75.85 | 77.30 | +6.47 | +8.81% | 1 | 2 | 97.96% |
| COIN241220C00100000 | 2024-09-13 12:06PM EDT | 100.00 | 71.29 | 67.15 | 67.85 | +17.44 | +32.39% | 1 | 27 | 90.50% |
| COIN241220C00105000 | 2024-09-05 10:43AM EDT | 105.00 | 63.80 | 62.95 | 63.60 | 0.00 | - | 1 | 15 | 88.45% |
| COIN241220C00110000 | 2024-09-13 3:21PM EDT | 110.00 | 60.50 | 58.85 | 59.70 | +8.50 | +16.35% | 2 | 12 | 87.18% |
| COIN241220C00115000 | 2024-09-13 12:27PM EDT | 115.00 | 58.67 | 54.75 | 55.50 | +5.56 | +10.47% | 4 | 23 | 84.60% |
| COIN241220C00120000 | 2024-09-13 1:37PM EDT | 120.00 | 53.50 | 50.40 | 52.10 | +4.10 | +8.30% | 7 | 74 | 82.95% |
| COIN241220C00125000 | 2024-09-13 10:02AM EDT | 125.00 | 47.95 | 46.90 | 48.25 | +3.90 | +8.85% | 1 | 19 | 81.69% |
| COIN241220C00130000 | 2024-09-13 12:55PM EDT | 130.00 | 46.75 | 43.35 | 45.00 | +9.45 | +25.34% | 2 | 14 | 81.01% |
| COIN241220C00135000 | 2024-09-13 1:06PM EDT | 135.00 | 44.25 | 40.90 | 41.60 | +6.90 | +18.47% | 2 | 72 | 81.54% |
| COIN241220C00140000 | 2024-09-13 3:59PM EDT | 140.00 | 37.72 | 37.80 | 38.50 | +0.27 | +0.72% | 3 | 17 | 80.79% |
| COIN241220C00145000 | 2024-09-13 1:58PM EDT | 145.00 | 37.37 | 34.10 | 35.90 | +6.85 | +22.44% | 2 | 31 | 79.38% |
| COIN241220C00150000 | 2024-09-13 1:55PM EDT | 150.00 | 34.35 | 31.80 | 33.00 | +2.17 | +6.74% | 8 | 174 | 79.32% |
| COIN241220C00155000 | 2024-09-13 3:36PM EDT | 155.00 | 30.50 | 29.50 | 29.95 | +0.80 | +2.69% | 9 | 92 | 78.50% |
| COIN241220C00160000 | 2024-09-13 3:59PM EDT | 160.00 | 27.20 | 27.05 | 27.35 | -0.74 | -2.65% | 199 | 275 | 77.72% |
| COIN241220C00165000 | 2024-09-13 3:52PM EDT | 165.00 | 25.00 | 24.05 | 25.80 | +0.08 | +0.32% | 154 | 877 | 77.25% |
| COIN241220C00170000 | 2024-09-13 2:49PM EDT | 170.00 | 23.70 | 21.90 | 23.95 | -0.19 | -0.80% | 172 | 254 | 77.17% |
| COIN241220C00175000 | 2024-09-13 1:48PM EDT | 175.00 | 22.95 | 20.45 | 21.00 | +1.95 | +9.29% | 50 | 337 | 76.08% |
| COIN241220C00180000 | 2024-09-13 3:46PM EDT | 180.00 | 19.00 | 18.60 | 19.45 | -0.14 | -0.73% | 107 | 358 | 76.08% |
| COIN241220C00185000 | 2024-09-13 12:11PM EDT | 185.00 | 19.52 | 17.25 | 17.55 | +1.00 | +5.40% | 17 | 341 | 75.92% |
| COIN241220C00190000 | 2024-09-13 3:35PM EDT | 190.00 | 16.70 | 15.45 | 16.00 | +0.66 | +4.11% | 32 | 224 | 75.24% |
| COIN241220C00195000 | 2024-09-13 2:54PM EDT | 195.00 | 15.01 | 14.05 | 14.70 | +0.31 | +2.11% | 30 | 273 | 75.20% |
| COIN241220C00200000 | 2024-09-13 3:58PM EDT | 200.00 | 13.12 | 12.75 | 13.35 | -0.08 | -0.61% | 100 | 1,952 | 74.89% |
| COIN241220C00210000 | 2024-09-13 3:51PM EDT | 210.00 | 11.05 | 10.55 | 11.10 | -0.10 | -0.90% | 38 | 1,851 | 74.68% |
| COIN241220C00220000 | 2024-09-13 3:57PM EDT | 220.00 | 9.00 | 8.90 | 9.40 | +0.05 | +0.56% | 253 | 1,188 | 75.17% |
| COIN241220C00230000 | 2024-09-13 3:56PM EDT | 230.00 | 7.50 | 7.35 | 7.95 | +0.05 | +0.67% | 43 | 630 | 75.28% |
| COIN241220C00240000 | 2024-09-13 3:14PM EDT | 240.00 | 6.57 | 6.05 | 6.65 | +0.37 | +5.97% | 39 | 359 | 75.21% |
| COIN241220C00250000 | 2024-09-13 3:33PM EDT | 250.00 | 5.50 | 5.05 | 5.55 | +0.11 | +2.04% | 40 | 969 | 75.29% |
| COIN241220C00260000 | 2024-09-13 3:19PM EDT | 260.00 | 4.55 | 4.15 | 4.45 | -0.10 | -2.15% | 7 | 699 | 74.76% |
| COIN241220C00270000 | 2024-09-13 12:41PM EDT | 270.00 | 4.10 | 3.45 | 3.80 | +0.55 | +15.49% | 27 | 1,132 | 75.07% |
| COIN241220C00280000 | 2024-09-13 3:42PM EDT | 280.00 | 2.88 | 2.73 | 3.20 | -0.37 | -11.38% | 19 | 355 | 74.79% |
| COIN241220C00290000 | 2024-09-13 10:37AM EDT | 290.00 | 2.61 | 2.50 | 2.69 | +0.17 | +6.97% | 2 | 755 | 75.71% |
| COIN241220C00300000 | 2024-09-13 3:37PM EDT | 300.00 | 2.20 | 2.01 | 2.19 | +0.10 | +4.76% | 87 | 2,432 | 75.23% |
| COIN241220C00310000 | 2024-09-13 12:18PM EDT | 310.00 | 2.14 | 1.68 | 1.97 | +0.29 | +15.68% | 2 | 259 | 75.90% |
| COIN241220C00320000 | 2024-09-13 11:23AM EDT | 320.00 | 1.60 | 1.41 | 1.67 | +0.13 | +8.84% | 1 | 664 | 76.07% |
| COIN241220C00330000 | 2024-09-13 11:34AM EDT | 330.00 | 1.55 | 1.19 | 1.45 | +0.17 | +12.32% | 2 | 398 | 76.42% |
| COIN241220C00340000 | 2024-09-13 12:32PM EDT | 340.00 | 1.32 | 0.91 | 1.31 | +0.12 | +10.00% | 6 | 213 | 76.49% |
| COIN241220C00350000 | 2024-09-13 12:49PM EDT | 350.00 | 1.05 | 0.86 | 1.34 | +0.09 | +9.37% | 4 | 521 | 78.66% |
| COIN241220C00360000 | 2024-09-13 2:57PM EDT | 360.00 | 0.92 | 0.74 | 1.02 | +0.05 | +5.75% | 29 | 363 | 77.95% |
| COIN241220C00370000 | 2024-09-13 3:52PM EDT | 370.00 | 0.78 | 0.65 | 0.88 | +0.17 | +27.87% | 3 | 325 | 78.32% |
| COIN241220C00380000 | 2024-09-13 2:41PM EDT | 380.00 | 0.73 | 0.37 | 0.88 | +0.14 | +23.73% | 1 | 206 | 77.93% |
| COIN241220C00390000 | 2024-09-10 3:41PM EDT | 390.00 | 0.49 | 0.40 | 0.90 | 0.00 | - | 1 | 161 | 80.27% |
| COIN241220C00400000 | 2024-09-13 3:39PM EDT | 400.00 | 0.51 | 0.36 | 0.67 | +0.01 | +2.00% | 5 | 6,210 | 79.44% |
| COIN241220C00410000 | 2024-09-06 1:18PM EDT | 410.00 | 0.33 | 0.26 | 0.77 | 0.00 | - | 20 | 213 | 81.20% |
| COIN241220C00420000 | 2024-09-13 1:14PM EDT | 420.00 | 0.48 | 0.15 | 0.48 | +0.19 | +65.52% | 1 | 562 | 77.73% |
| COIN241220C00430000 | 2024-08-27 10:25AM EDT | 430.00 | 1.89 | 0.17 | 0.67 | 0.00 | - | 10 | 144 | 82.28% |
| COIN241220C00440000 | 2024-09-09 3:56PM EDT | 440.00 | 0.30 | 0.13 | 0.63 | 0.00 | - | 21 | 126 | 82.76% |
| COIN241220C00450000 | 2024-09-12 1:31PM EDT | 450.00 | 0.25 | 0.25 | 0.48 | -0.03 | -10.71% | 1 | 3,936 | 83.89% |
| COIN241220C00460000 | 2024-09-04 2:17PM EDT | 460.00 | 0.29 | 0.06 | 0.57 | 0.00 | - | 12 | 88 | 83.79% |
| COIN241220C00470000 | 2024-09-10 3:16PM EDT | 470.00 | 0.19 | 0.06 | 0.54 | 0.00 | - | 1 | 62 | 84.72% |
| COIN241220C00480000 | 2024-09-09 3:55PM EDT | 480.00 | 0.28 | 0.04 | 0.51 | 0.00 | - | 7 | 129 | 85.25% |
| COIN241220C00490000 | 2024-09-03 12:15PM EDT | 490.00 | 0.33 | 0.04 | 0.48 | 0.00 | - | 6 | 86 | 85.99% |
| COIN241220C00500000 | 2024-09-13 3:08PM EDT | 500.00 | 0.21 | 0.10 | 0.30 | -0.01 | -4.55% | 42 | 716 | 84.77% |
| COIN241220C00510000 | 2024-08-20 12:29PM EDT | 510.00 | 0.87 | 0.03 | 0.45 | 0.00 | - | 5 | 73 | 87.79% |
| COIN241220C00520000 | 2024-09-12 12:53PM EDT | 520.00 | 0.17 | 0.03 | 0.42 | 0.00 | - | 241 | 2,062 | 88.38% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241220P00085000 | 2024-09-13 1:07PM EDT | 85.00 | 1.34 | 1.31 | 1.70 | -0.47 | -25.97% | 2 | 89 | 84.67% |
| COIN241220P00090000 | 2024-09-12 2:51PM EDT | 90.00 | 1.93 | 1.73 | 1.87 | 0.00 | - | 19 | 79 | 81.74% |
| COIN241220P00095000 | 2024-09-12 2:52PM EDT | 95.00 | 2.28 | 2.21 | 2.49 | -0.17 | -6.94% | 1 | 164 | 80.88% |
| COIN241220P00100000 | 2024-09-13 1:42PM EDT | 100.00 | 2.77 | 2.81 | 3.10 | -0.21 | -7.05% | 4 | 805 | 79.64% |
| COIN241220P00105000 | 2024-09-13 12:13PM EDT | 105.00 | 3.40 | 3.55 | 3.75 | -0.50 | -12.82% | 33 | 206 | 78.33% |
| COIN241220P00110000 | 2024-09-13 12:03PM EDT | 110.00 | 4.25 | 4.25 | 4.60 | -0.30 | -6.59% | 90 | 288 | 76.88% |
| COIN241220P00115000 | 2024-09-13 3:53PM EDT | 115.00 | 5.55 | 5.45 | 5.60 | -0.45 | -7.50% | 110 | 163 | 76.61% |
| COIN241220P00120000 | 2024-09-13 3:35PM EDT | 120.00 | 6.48 | 6.60 | 6.75 | -0.20 | -2.99% | 261 | 481 | 75.79% |
| COIN241220P00125000 | 2024-09-13 12:14PM EDT | 125.00 | 7.48 | 7.90 | 8.30 | -0.47 | -5.91% | 2 | 369 | 75.56% |
| COIN241220P00130000 | 2024-09-13 2:54PM EDT | 130.00 | 9.26 | 9.15 | 9.55 | -0.17 | -1.80% | 16 | 323 | 73.92% |
| COIN241220P00135000 | 2024-09-13 3:05PM EDT | 135.00 | 10.80 | 10.80 | 11.20 | -0.68 | -5.92% | 25 | 247 | 73.32% |
| COIN241220P00140000 | 2024-09-13 1:59PM EDT | 140.00 | 12.27 | 12.65 | 13.05 | -0.53 | -4.14% | 13 | 564 | 72.85% |
| COIN241220P00145000 | 2024-09-13 11:21AM EDT | 145.00 | 14.51 | 14.85 | 15.05 | -0.49 | -3.27% | 8 | 273 | 72.64% |
| COIN241220P00150000 | 2024-09-13 1:51PM EDT | 150.00 | 16.15 | 16.95 | 17.35 | -1.00 | -5.83% | 62 | 1,401 | 72.19% |
| COIN241220P00155000 | 2024-09-13 12:00PM EDT | 155.00 | 17.70 | 19.15 | 19.85 | -1.24 | -6.55% | 46 | 243 | 71.68% |
| COIN241220P00160000 | 2024-09-13 2:56PM EDT | 160.00 | 21.50 | 21.55 | 22.30 | -0.63 | -2.85% | 75 | 1,322 | 70.90% |
| COIN241220P00165000 | 2024-09-13 2:54PM EDT | 165.00 | 24.15 | 24.45 | 25.05 | -0.60 | -2.42% | 93 | 685 | 70.84% |
| COIN241220P00170000 | 2024-09-13 12:41PM EDT | 170.00 | 27.54 | 27.20 | 27.75 | +0.14 | +0.51% | 8 | 967 | 70.00% |
| COIN241220P00175000 | 2024-09-13 2:21PM EDT | 175.00 | 29.90 | 30.20 | 31.40 | -0.10 | -0.33% | 10 | 583 | 70.50% |
| COIN241220P00180000 | 2024-09-13 11:49AM EDT | 180.00 | 32.17 | 33.40 | 34.05 | -1.28 | -3.83% | 5 | 1,076 | 69.37% |
| COIN241220P00185000 | 2024-09-13 1:06PM EDT | 185.00 | 35.33 | 36.70 | 37.35 | -6.17 | -14.87% | 4 | 542 | 68.92% |
| COIN241220P00190000 | 2024-09-13 11:56AM EDT | 190.00 | 37.95 | 40.10 | 41.75 | -3.05 | -7.44% | 8 | 433 | 69.91% |
| COIN241220P00195000 | 2024-09-13 10:27AM EDT | 195.00 | 43.55 | 43.55 | 45.25 | -4.11 | -8.62% | 7 | 242 | 69.21% |
| COIN241220P00200000 | 2024-09-13 1:01PM EDT | 200.00 | 45.95 | 47.00 | 48.60 | -2.05 | -4.27% | 5 | 576 | 67.88% |
| COIN241220P00210000 | 2024-09-13 1:47PM EDT | 210.00 | 52.95 | 54.75 | 56.70 | -1.82 | -3.32% | 2 | 513 | 67.75% |
| COIN241220P00220000 | 2024-09-12 12:50PM EDT | 220.00 | 64.55 | 62.75 | 64.95 | 0.00 | - | 8 | 541 | 66.98% |
| COIN241220P00230000 | 2024-09-11 1:39PM EDT | 230.00 | 78.00 | 71.20 | 73.40 | 0.00 | - | 3 | 347 | 66.13% |
| COIN241220P00240000 | 2024-09-13 3:30PM EDT | 240.00 | 79.38 | 80.20 | 82.05 | -15.25 | -16.12% | 3 | 245 | 65.64% |
| COIN241220P00250000 | 2024-09-09 9:34AM EDT | 250.00 | 99.23 | 88.95 | 90.80 | 0.00 | - | 2 | 130 | 63.42% |
| COIN241220P00260000 | 2024-09-06 3:29PM EDT | 260.00 | 95.68 | 98.30 | 100.35 | -17.38 | -15.37% | 2 | 109 | 63.94% |
| COIN241220P00270000 | 2024-09-13 11:30AM EDT | 270.00 | 104.75 | 107.80 | 109.65 | -14.87 | -12.43% | 1 | 163 | 63.24% |
| COIN241220P00280000 | 2024-08-15 2:23PM EDT | 280.00 | 88.90 | 116.90 | 118.50 | 0.00 | - | 2 | 63 | 56.42% |
| COIN241220P00290000 | 2024-09-04 12:13PM EDT | 290.00 | 124.58 | 126.45 | 128.20 | 0.00 | - | 5 | 18 | 53.17% |
| COIN241220P00300000 | 2024-09-03 12:46PM EDT | 300.00 | 129.45 | 136.60 | 137.90 | 0.00 | - | 14 | 15 | 54.00% |
| COIN241220P00310000 | 2024-08-29 11:44AM EDT | 310.00 | 117.75 | 146.50 | 148.05 | 0.00 | - | 1 | 0 | 57.03% |
| COIN241220P00320000 | 2024-08-23 10:06AM EDT | 320.00 | 120.30 | 156.00 | 158.25 | 0.00 | - | 1 | 0 | 54.88% |
| COIN241220P00330000 | 2024-09-06 2:57PM EDT | 330.00 | 182.38 | 165.90 | 168.20 | 0.00 | - | 1 | 0 | 53.61% |
| COIN241220P00340000 | 2024-05-20 9:35AM EDT | 340.00 | 144.65 | 120.15 | 122.00 | 0.00 | - | - | 5 | 0.00% |
| COIN241220P00350000 | 2024-08-27 1:25PM EDT | 350.00 | 154.80 | 186.40 | 187.85 | 0.00 | - | 1 | 0 | 60.94% |
| COIN241220P00390000 | 2024-07-05 9:46AM EDT | 390.00 | 181.00 | 185.65 | 189.60 | 0.00 | - | 1 | 1 | 0.00% |
| COIN241220P00400000 | 2024-08-05 12:26PM EDT | 400.00 | 205.00 | 235.70 | 238.45 | 0.00 | - | 1 | 0 | 67.38% |
| COIN241220P00460000 | 2024-07-12 10:08AM EDT | 460.00 | 243.85 | 262.35 | 264.90 | 0.00 | - | - | 0 | 0.00% |
| COIN241220P00470000 | 2024-05-20 11:08AM EDT | 470.00 | 265.70 | 236.00 | 239.30 | 0.00 | - | - | 9 | 0.00% |
| COIN241220P00480000 | 2024-04-29 9:51AM EDT | 480.00 | 263.50 | 248.15 | 250.90 | 0.00 | - | - | 1 | 0.00% |
| COIN241220P00500000 | 2024-07-19 3:30PM EDT | 500.00 | 245.00 | 293.30 | 296.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN241220P00510000 | 2024-06-06 10:35AM EDT | 510.00 | 261.53 | 285.05 | 287.95 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241220P00520000 | 2024-06-18 1:40PM EDT | 520.00 | 283.45 | 284.40 | 287.55 | 0.00 | - | - | 0 | 0.00% |
