認購期權範圍2025年2月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250221C00080000 | 2024-10-07 9:39AM EDT | 80.00 | 96.50 | 90.65 | 92.10 | 0.00 | - | 1 | 1 | 106.97% |
| COIN250221C00090000 | 2024-09-12 3:39PM EDT | 90.00 | 78.70 | 81.65 | 83.55 | 0.00 | - | - | 1 | 100.23% |
| COIN250221C00095000 | 2024-09-24 10:28AM EDT | 95.00 | 75.65 | 77.30 | 78.80 | 0.00 | - | - | 1 | 95.81% |
| COIN250221C00100000 | 2024-09-16 10:40AM EDT | 100.00 | 68.00 | 73.65 | 74.70 | 0.00 | - | 1 | 13 | 94.76% |
| COIN250221C00105000 | 2024-09-23 2:10PM EDT | 105.00 | 72.45 | 69.75 | 70.40 | 0.00 | - | 2 | 28 | 92.25% |
| COIN250221C00110000 | 2024-10-04 1:49PM EDT | 110.00 | 66.70 | 65.70 | 66.60 | 0.00 | - | 3 | 15 | 90.26% |
| COIN250221C00115000 | 2024-10-01 11:44AM EDT | 115.00 | 61.25 | 62.00 | 62.70 | 0.00 | - | 2 | 2 | 88.48% |
| COIN250221C00120000 | 2024-09-27 1:20PM EDT | 120.00 | 77.70 | 58.50 | 59.10 | 0.00 | - | 2 | 17 | 87.30% |
| COIN250221C00125000 | 2024-09-24 12:33PM EDT | 125.00 | 56.10 | 54.50 | 55.55 | 0.00 | - | 1 | 50 | 85.02% |
| COIN250221C00130000 | 2024-09-27 11:41AM EDT | 130.00 | 66.90 | 51.55 | 52.10 | 0.00 | - | 2 | 25 | 84.37% |
| COIN250221C00135000 | 2024-10-01 1:08PM EDT | 135.00 | 45.82 | 48.45 | 49.05 | 0.00 | - | 1 | 33 | 83.73% |
| COIN250221C00140000 | 2024-10-07 10:08AM EDT | 140.00 | 50.65 | 45.25 | 46.00 | 0.00 | - | 1 | 32 | 82.57% |
| COIN250221C00145000 | 2024-10-01 1:09PM EDT | 145.00 | 40.00 | 42.65 | 43.35 | 0.00 | - | 1 | 19 | 82.54% |
| COIN250221C00150000 | 2024-10-07 12:58PM EDT | 150.00 | 42.64 | 39.75 | 40.25 | 0.00 | - | 5 | 108 | 81.10% |
| COIN250221C00155000 | 2024-10-02 12:07PM EDT | 155.00 | 39.05 | 37.20 | 38.00 | 0.00 | - | 4 | 66 | 80.99% |
| COIN250221C00160000 | 2024-10-07 10:41AM EDT | 160.00 | 39.80 | 34.75 | 35.30 | 0.00 | - | 1 | 71 | 80.10% |
| COIN250221C00165000 | 2024-10-08 9:48AM EDT | 165.00 | 34.00 | 32.25 | 33.00 | -0.50 | -1.45% | 2 | 110 | 79.37% |
| COIN250221C00170000 | 2024-10-07 3:42PM EDT | 170.00 | 30.60 | 30.20 | 30.70 | 0.00 | - | 8 | 113 | 78.92% |
| COIN250221C00175000 | 2024-10-07 9:30AM EDT | 175.00 | 31.00 | 28.20 | 28.80 | 0.00 | - | 10 | 208 | 78.76% |
| COIN250221C00180000 | 2024-10-08 10:32AM EDT | 180.00 | 25.60 | 25.95 | 26.90 | -0.60 | -2.29% | 1 | 189 | 78.02% |
| COIN250221C00185000 | 2024-10-07 10:00AM EDT | 185.00 | 28.00 | 24.30 | 25.20 | 0.00 | - | 5 | 131 | 78.00% |
| COIN250221C00190000 | 2024-10-02 3:59PM EDT | 190.00 | 21.87 | 22.60 | 23.25 | 0.00 | - | 1 | 134 | 77.36% |
| COIN250221C00195000 | 2024-10-07 1:38PM EDT | 195.00 | 23.00 | 21.30 | 22.00 | 0.00 | - | 2 | 63 | 77.84% |
| COIN250221C00200000 | 2024-10-08 10:46AM EDT | 200.00 | 19.75 | 19.85 | 20.50 | -0.15 | -0.75% | 8 | 259 | 77.60% |
| COIN250221C00210000 | 2024-10-08 9:47AM EDT | 210.00 | 17.00 | 17.05 | 17.80 | -1.00 | -5.56% | 2 | 487 | 76.97% |
| COIN250221C00220000 | 2024-10-07 3:28PM EDT | 220.00 | 15.41 | 14.65 | 15.45 | 0.00 | - | 2 | 135 | 76.47% |
| COIN250221C00230000 | 2024-10-07 11:09AM EDT | 230.00 | 14.35 | 12.80 | 13.40 | 0.00 | - | 2 | 187 | 76.35% |
| COIN250221C00240000 | 2024-10-07 1:30PM EDT | 240.00 | 12.35 | 11.40 | 11.80 | 0.00 | - | 6 | 182 | 76.81% |
| COIN250221C00250000 | 2024-10-08 9:40AM EDT | 250.00 | 10.00 | 9.95 | 10.25 | -0.63 | -5.93% | 5 | 827 | 76.68% |
| COIN250221C00260000 | 2024-10-02 3:04PM EDT | 260.00 | 8.32 | 8.70 | 9.00 | 0.00 | - | 2 | 123 | 76.75% |
| COIN250221C00270000 | 2024-10-01 1:36PM EDT | 270.00 | 7.10 | 7.60 | 7.85 | 0.00 | - | 11 | 135 | 76.68% |
| COIN250221C00280000 | 2024-10-07 3:28PM EDT | 280.00 | 6.93 | 6.70 | 6.90 | 0.00 | - | 3 | 222 | 76.83% |
| COIN250221C00290000 | 2024-10-08 9:30AM EDT | 290.00 | 5.80 | 5.85 | 6.10 | -0.15 | -2.52% | 1 | 158 | 76.90% |
| COIN250221C00300000 | 2024-10-07 2:45PM EDT | 300.00 | 5.45 | 5.15 | 5.40 | 0.00 | - | 34 | 342 | 77.05% |
| COIN250221C00310000 | 2024-10-03 11:14AM EDT | 310.00 | 4.00 | 4.55 | 4.80 | 0.00 | - | 1 | 145 | 77.26% |
| COIN250221C00320000 | 2024-10-04 12:45PM EDT | 320.00 | 4.03 | 4.05 | 4.30 | 0.00 | - | 10 | 89 | 77.58% |
| COIN250221C00330000 | 2024-10-07 2:51PM EDT | 330.00 | 3.70 | 3.55 | 3.75 | 0.00 | - | 16 | 80 | 77.45% |
| COIN250221C00340000 | 2024-10-07 11:00AM EDT | 340.00 | 3.83 | 3.10 | 3.30 | 0.00 | - | 10 | 52 | 77.38% |
| COIN250221C00350000 | 2024-10-08 10:37AM EDT | 350.00 | 2.84 | 2.82 | 2.97 | -0.46 | -13.94% | 1 | 120 | 77.83% |
| COIN250221C00360000 | 2024-10-07 9:35AM EDT | 360.00 | 2.54 | 2.49 | 2.68 | 0.00 | - | 1 | 83 | 78.02% |
| COIN250221C00370000 | 2024-10-07 11:33AM EDT | 370.00 | 2.65 | 2.23 | 2.43 | 0.00 | - | 1 | 61 | 78.32% |
| COIN250221C00380000 | 2024-10-07 10:16AM EDT | 380.00 | 2.23 | 1.97 | 2.17 | -0.08 | -3.46% | 2 | 93 | 78.38% |
| COIN250221C00390000 | 2024-10-08 10:42AM EDT | 390.00 | 1.83 | 1.77 | 1.93 | -0.47 | -20.43% | 2 | 93 | 78.50% |
| COIN250221C00400000 | 2024-10-07 12:17PM EDT | 400.00 | 1.90 | 1.61 | 1.77 | 0.00 | - | 1 | 374 | 78.92% |
| COIN250221C00410000 | 2024-10-04 1:30PM EDT | 410.00 | 1.60 | 1.43 | 1.59 | +0.23 | +16.79% | 1 | 84 | 78.99% |
| COIN250221C00420000 | 2024-10-01 1:50PM EDT | 420.00 | 1.48 | 1.21 | 1.52 | 0.00 | - | 1 | 45 | 79.20% |
| COIN250221C00430000 | 2024-09-20 11:03AM EDT | 430.00 | 0.99 | 1.06 | 1.43 | 0.00 | - | 9 | 29 | 79.52% |
| COIN250221C00440000 | 2024-09-30 10:00AM EDT | 440.00 | 1.86 | 0.95 | 1.33 | 0.00 | - | 1 | 120 | 79.83% |
| COIN250221C00450000 | 2024-09-30 10:26AM EDT | 450.00 | 1.49 | 0.86 | 1.23 | 0.00 | - | 20 | 37 | 80.15% |
| COIN250221C00460000 | 2024-10-01 11:00AM EDT | 460.00 | 1.00 | 0.77 | 1.14 | 0.00 | - | 1 | 80 | 80.42% |
| COIN250221C00470000 | 2024-10-01 1:24PM EDT | 470.00 | 0.80 | 0.70 | 1.06 | 0.00 | - | 2 | 147 | 80.74% |
| COIN250221C00480000 | 2024-10-04 3:20PM EDT | 480.00 | 0.66 | 0.63 | 0.99 | 0.00 | - | 2 | 23 | 81.03% |
| COIN250221C00490000 | 2024-09-26 11:43AM EDT | 490.00 | 0.81 | 0.57 | 0.93 | 0.00 | - | 2 | 54 | 81.37% |
| COIN250221C00500000 | 2024-09-27 9:30AM EDT | 500.00 | 0.79 | 0.58 | 0.87 | 0.00 | - | 40 | 405 | 82.18% |
| COIN250221C00510000 | 2024-10-07 11:53AM EDT | 510.00 | 0.65 | 0.46 | 0.82 | 0.00 | - | 1 | 310 | 81.93% |
| COIN250221C00520000 | 2024-10-08 10:57AM EDT | 520.00 | 0.62 | 0.48 | 0.62 | +0.22 | +55.00% | 40 | 396 | 81.40% |
認沽盤範圍2025年2月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250221P00080000 | 2024-10-07 2:47PM EDT | 80.00 | 1.61 | 1.53 | 1.91 | 0.00 | - | 6 | 99 | 80.91% |
| COIN250221P00085000 | 2024-10-03 1:59PM EDT | 85.00 | 2.31 | 2.08 | 2.18 | 0.00 | - | 5 | 29 | 79.14% |
| COIN250221P00090000 | 2024-10-07 9:38AM EDT | 90.00 | 2.35 | 2.46 | 2.66 | 0.00 | - | 1 | 62 | 77.05% |
| COIN250221P00095000 | 2024-10-08 10:01AM EDT | 95.00 | 3.16 | 3.20 | 3.30 | -0.17 | -5.11% | 31 | 139 | 76.43% |
| COIN250221P00100000 | 2024-10-02 9:49AM EDT | 100.00 | 4.65 | 3.95 | 4.05 | 0.00 | - | 4 | 200 | 75.49% |
| COIN250221P00105000 | 2024-10-07 12:06PM EDT | 105.00 | 4.65 | 4.80 | 4.95 | 0.00 | - | 2 | 137 | 74.66% |
| COIN250221P00110000 | 2024-10-03 12:23PM EDT | 110.00 | 6.55 | 5.80 | 5.95 | 0.00 | - | 11 | 228 | 73.88% |
| COIN250221P00115000 | 2024-10-02 10:39AM EDT | 115.00 | 7.75 | 6.90 | 7.10 | 0.00 | - | 40 | 83 | 73.11% |
| COIN250221P00120000 | 2024-10-02 11:53AM EDT | 120.00 | 8.75 | 8.05 | 8.45 | 0.00 | - | 10 | 97 | 72.35% |
| COIN250221P00125000 | 2024-10-02 1:41PM EDT | 125.00 | 10.60 | 9.60 | 9.85 | 0.00 | - | 11 | 102 | 71.92% |
| COIN250221P00130000 | 2024-10-07 3:15PM EDT | 130.00 | 11.25 | 10.95 | 11.35 | 0.00 | - | 4 | 281 | 70.84% |
| COIN250221P00135000 | 2024-09-30 10:08AM EDT | 135.00 | 11.22 | 12.90 | 13.40 | 0.00 | - | 1 | 79 | 71.18% |
| COIN250221P00140000 | 2024-10-07 2:51PM EDT | 140.00 | 15.15 | 14.70 | 15.05 | 0.00 | - | 4 | 759 | 70.18% |
| COIN250221P00145000 | 2024-10-04 3:58PM EDT | 145.00 | 16.00 | 16.65 | 17.05 | 0.00 | - | 1 | 326 | 69.53% |
| COIN250221P00150000 | 2024-10-03 1:22PM EDT | 150.00 | 20.65 | 18.80 | 19.30 | 0.00 | - | 1 | 733 | 69.10% |
| COIN250221P00155000 | 2024-10-07 10:41AM EDT | 155.00 | 19.25 | 21.35 | 21.60 | 0.00 | - | 167 | 795 | 68.88% |
| COIN250221P00160000 | 2024-10-07 2:30PM EDT | 160.00 | 23.35 | 23.75 | 24.10 | 0.00 | - | 1 | 1,196 | 68.35% |
| COIN250221P00165000 | 2024-10-07 10:41AM EDT | 165.00 | 24.00 | 26.30 | 27.05 | 0.00 | - | 34 | 127 | 68.23% |
| COIN250221P00170000 | 2024-10-07 11:56AM EDT | 170.00 | 28.45 | 29.05 | 29.85 | 0.00 | - | 13 | 274 | 67.82% |
| COIN250221P00175000 | 2024-10-07 11:05AM EDT | 175.00 | 31.04 | 32.10 | 32.70 | 0.00 | - | 10 | 481 | 67.51% |
| COIN250221P00180000 | 2024-10-08 10:32AM EDT | 180.00 | 36.15 | 35.20 | 35.60 | +0.55 | +1.54% | 1 | 154 | 67.01% |
| COIN250221P00185000 | 2024-10-02 10:37AM EDT | 185.00 | 40.46 | 38.25 | 38.95 | 0.00 | - | 10 | 67 | 66.70% |
| COIN250221P00190000 | 2024-10-07 9:34AM EDT | 190.00 | 39.45 | 41.40 | 42.30 | 0.00 | - | 1 | 148 | 66.21% |
| COIN250221P00195000 | 2024-09-30 3:55PM EDT | 195.00 | 40.59 | 44.80 | 45.45 | 0.00 | - | 10 | 83 | 65.50% |
| COIN250221P00200000 | 2024-10-07 10:21AM EDT | 200.00 | 45.00 | 48.45 | 49.00 | 0.00 | - | 1 | 194 | 65.32% |
| COIN250221P00210000 | 2024-10-07 9:30AM EDT | 210.00 | 53.58 | 55.90 | 56.70 | 0.00 | - | 1 | 147 | 65.15% |
| COIN250221P00220000 | 2024-10-01 2:38PM EDT | 220.00 | 66.60 | 63.25 | 64.40 | 0.00 | - | 4 | 101 | 63.85% |
| COIN250221P00230000 | 2024-10-07 9:33AM EDT | 230.00 | 68.35 | 71.40 | 72.35 | 0.00 | - | 2 | 32 | 63.03% |
| COIN250221P00240000 | 2024-09-13 10:24AM EDT | 240.00 | 83.66 | 79.80 | 80.70 | 0.00 | - | 1 | 56 | 62.26% |
| COIN250221P00250000 | 2024-10-08 10:34AM EDT | 250.00 | 90.01 | 88.05 | 88.90 | -9.23 | -9.30% | 2 | 30 | 59.96% |
| COIN250221P00260000 | 2024-09-27 12:13PM EDT | 260.00 | 96.60 | 96.75 | 97.75 | +13.45 | +16.18% | 1 | 78 | 58.57% |
| COIN250221P00270000 | 2024-07-23 3:13PM EDT | 270.00 | 59.85 | 85.80 | 87.15 | 0.00 | - | 11 | 16 | 0.00% |
| COIN250221P00280000 | 2024-10-07 3:54PM EDT | 280.00 | 114.50 | 114.95 | 115.85 | 0.00 | - | 1 | 36 | 55.24% |
| COIN250221P00290000 | 2024-09-30 2:15PM EDT | 290.00 | 115.70 | 124.50 | 125.40 | 0.00 | - | 1 | 4 | 54.85% |
| COIN250221P00300000 | 2024-09-25 11:25AM EDT | 300.00 | 130.90 | 133.80 | 134.40 | 0.00 | - | 1 | 2 | 52.64% |
| COIN250221P00310000 | 2024-10-02 9:33AM EDT | 310.00 | 148.60 | 143.45 | 144.00 | 0.00 | - | 1 | 4 | 50.20% |
| COIN250221P00320000 | 2024-10-04 9:56AM EDT | 320.00 | 152.35 | 152.60 | 154.05 | 0.00 | - | 3 | 4 | 52.93% |
| COIN250221P00330000 | 2024-10-01 1:15PM EDT | 330.00 | 169.05 | 162.45 | 163.50 | 0.00 | - | 1 | 12 | 41.02% |
| COIN250221P00340000 | 2024-09-24 2:47PM EDT | 340.00 | 170.67 | 171.70 | 173.40 | 0.00 | - | 1 | 5 | 0.00% |
| COIN250221P00350000 | 2024-09-26 12:34PM EDT | 350.00 | 170.54 | 181.60 | 183.55 | 0.00 | - | 20 | 10 | 46.97% |
| COIN250221P00360000 | 2024-09-23 10:38AM EDT | 360.00 | 189.59 | 191.10 | 193.40 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221P00370000 | 2024-09-20 9:49AM EDT | 370.00 | 200.87 | 200.90 | 203.25 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221P00380000 | 2024-09-27 10:58AM EDT | 380.00 | 195.40 | 211.15 | 213.10 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221P00390000 | 2024-09-20 9:44AM EDT | 390.00 | 220.70 | 221.10 | 223.20 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221P00430000 | 2024-09-19 12:49PM EDT | 430.00 | 256.65 | 261.05 | 263.20 | 0.00 | - | - | 0 | 0.00% |
| COIN250221P00500000 | 2024-05-20 11:31AM EDT | 500.00 | 293.15 | 266.25 | 269.70 | 0.00 | - | - | 5 | 0.00% |
| COIN250221P00520000 | 2024-04-16 9:30AM EDT | 520.00 | 306.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
