認購期權範圍2026年12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN261218C00080000 | 2024-10-01 10:24AM EDT | 80.00 | 111.55 | 113.05 | 116.50 | 0.00 | - | 2 | 21 | 88.25% |
| COIN261218C00085000 | 2024-09-10 9:30AM EDT | 85.00 | 98.00 | 109.60 | 112.60 | 0.00 | - | - | 1 | 85.51% |
| COIN261218C00090000 | 2024-09-10 1:01PM EDT | 90.00 | 92.55 | 107.20 | 109.70 | 0.00 | - | 5 | 6 | 84.83% |
| COIN261218C00095000 | 2024-09-16 9:30AM EDT | 95.00 | 96.17 | 104.60 | 107.75 | 0.00 | - | 4 | 16 | 84.72% |
| COIN261218C00100000 | 2024-09-30 3:13PM EDT | 100.00 | 111.10 | 102.35 | 105.50 | 0.00 | - | 2 | 25 | 84.53% |
| COIN261218C00105000 | 2024-09-27 11:11AM EDT | 105.00 | 114.00 | 99.55 | 101.80 | 0.00 | - | 1 | 13 | 82.57% |
| COIN261218C00110000 | 2024-10-02 3:28PM EDT | 110.00 | 92.00 | 97.50 | 100.25 | 0.00 | - | 1 | 16 | 82.95% |
| COIN261218C00115000 | 2024-07-16 3:14PM EDT | 115.00 | 171.15 | 119.00 | 123.50 | 0.00 | - | 3 | 16 | 123.77% |
| COIN261218C00120000 | 2024-09-20 11:36AM EDT | 120.00 | 90.66 | 92.95 | 95.20 | 0.00 | - | 1 | 7 | 81.54% |
| COIN261218C00125000 | 2024-10-01 9:44AM EDT | 125.00 | 96.20 | 90.70 | 93.65 | 0.00 | - | 2 | 160 | 81.47% |
| COIN261218C00130000 | 2024-09-12 2:10PM EDT | 130.00 | 85.55 | 88.60 | 90.90 | 0.00 | - | 1 | 19 | 80.59% |
| COIN261218C00135000 | 2024-10-03 10:11AM EDT | 135.00 | 82.88 | 86.85 | 89.00 | 0.00 | - | 1 | 2 | 80.49% |
| COIN261218C00140000 | 2024-09-27 12:07PM EDT | 140.00 | 100.00 | 85.10 | 86.70 | 0.00 | - | 3 | 21 | 80.05% |
| COIN261218C00145000 | 2024-10-01 1:26PM EDT | 145.00 | 76.35 | 83.20 | 84.90 | 0.00 | - | 2 | 12 | 79.79% |
| COIN261218C00150000 | 2024-10-03 10:11AM EDT | 150.00 | 77.29 | 80.90 | 83.10 | 0.00 | - | 1 | 327 | 79.22% |
| COIN261218C00155000 | 2024-09-27 11:04AM EDT | 155.00 | 92.50 | 79.65 | 81.20 | 0.00 | - | 3 | 15 | 79.20% |
| COIN261218C00160000 | 2024-10-04 2:17PM EDT | 160.00 | 75.97 | 76.30 | 79.65 | -0.73 | -0.95% | 1 | 138 | 78.06% |
| COIN261218C00165000 | 2024-10-03 1:28PM EDT | 165.00 | 72.54 | 74.85 | 77.95 | 0.00 | - | 5 | 57 | 77.95% |
| COIN261218C00170000 | 2024-10-04 1:33PM EDT | 170.00 | 73.20 | 74.75 | 76.10 | +4.20 | +6.09% | 5 | 49 | 78.49% |
| COIN261218C00175000 | 2024-10-01 12:52PM EDT | 175.00 | 70.80 | 71.65 | 74.70 | 0.00 | - | 1 | 36 | 77.50% |
| COIN261218C00180000 | 2024-10-03 11:30AM EDT | 180.00 | 67.05 | 70.75 | 73.10 | 0.00 | - | 1 | 69 | 77.62% |
| COIN261218C00185000 | 2024-10-01 3:31PM EDT | 185.00 | 68.00 | 70.20 | 71.60 | 0.00 | - | 1 | 108 | 77.95% |
| COIN261218C00190000 | 2024-10-01 10:15AM EDT | 190.00 | 69.02 | 67.40 | 70.00 | 0.00 | - | 1 | 46 | 76.92% |
| COIN261218C00195000 | 2024-09-27 12:00PM EDT | 195.00 | 79.40 | 67.35 | 68.85 | 0.00 | - | 22 | 81 | 77.63% |
| COIN261218C00200000 | 2024-10-03 11:48AM EDT | 200.00 | 62.30 | 66.05 | 67.35 | 0.00 | - | 2 | 252 | 77.42% |
| COIN261218C00210000 | 2024-09-30 10:46AM EDT | 210.00 | 72.70 | 62.90 | 64.80 | 0.00 | - | 3 | 42 | 76.86% |
| COIN261218C00220000 | 2024-10-02 11:53AM EDT | 220.00 | 59.45 | 60.80 | 62.25 | 0.00 | - | 2 | 73 | 76.73% |
| COIN261218C00230000 | 2024-09-27 2:04PM EDT | 230.00 | 74.75 | 58.55 | 60.00 | 0.00 | - | 17 | 52 | 76.56% |
| COIN261218C00240000 | 2024-09-27 3:53PM EDT | 240.00 | 72.30 | 56.35 | 57.80 | 0.00 | - | 93 | 152 | 76.34% |
| COIN261218C00250000 | 2024-10-03 11:59AM EDT | 250.00 | 51.00 | 54.00 | 55.70 | 0.00 | - | 1 | 153 | 75.99% |
| COIN261218C00260000 | 2024-10-04 11:02AM EDT | 260.00 | 50.38 | 52.10 | 53.65 | -8.22 | -14.03% | 2 | 274 | 75.81% |
| COIN261218C00270000 | 2024-09-30 9:30AM EDT | 270.00 | 60.38 | 50.15 | 51.70 | 0.00 | - | 3 | 62 | 75.56% |
| COIN261218C00280000 | 2024-09-20 3:39PM EDT | 280.00 | 48.45 | 48.30 | 49.95 | 0.00 | - | 8 | 24 | 75.38% |
| COIN261218C00290000 | 2024-10-04 12:11PM EDT | 290.00 | 44.12 | 46.50 | 48.25 | -1.74 | -3.79% | 1 | 41 | 75.18% |
| COIN261218C00300000 | 2024-10-04 9:54AM EDT | 300.00 | 44.32 | 44.90 | 46.60 | +2.73 | +6.56% | 1 | 468 | 75.04% |
| COIN261218C00310000 | 2024-09-06 2:07PM EDT | 310.00 | 33.80 | 43.40 | 44.95 | 0.00 | - | 10 | 19 | 74.87% |
| COIN261218C00320000 | 2024-10-02 3:50PM EDT | 320.00 | 39.00 | 41.85 | 43.45 | 0.00 | - | 1 | 57 | 74.69% |
| COIN261218C00330000 | 2024-09-18 9:30AM EDT | 330.00 | 36.85 | 40.30 | 42.25 | 0.00 | - | 1 | 60 | 74.60% |
| COIN261218C00340000 | 2024-09-19 11:57AM EDT | 340.00 | 40.02 | 39.05 | 40.90 | 0.00 | - | 1 | 17 | 74.53% |
| COIN261218C00350000 | 2024-10-02 3:44PM EDT | 350.00 | 35.31 | 37.70 | 39.45 | 0.00 | - | 1 | 126 | 74.31% |
| COIN261218C00360000 | 2024-09-30 2:28PM EDT | 360.00 | 42.00 | 36.60 | 38.05 | 0.00 | - | 1 | 20 | 74.18% |
| COIN261218C00370000 | 2024-09-19 10:19AM EDT | 370.00 | 36.90 | 35.30 | 36.85 | 0.00 | - | 3 | 96 | 74.01% |
| COIN261218C00380000 | 2024-09-20 9:30AM EDT | 380.00 | 32.30 | 34.30 | 35.70 | 0.00 | - | 50 | 146 | 73.96% |
| COIN261218C00390000 | 2024-09-30 1:44PM EDT | 390.00 | 39.25 | 33.20 | 34.50 | 0.00 | - | 6 | 142 | 73.80% |
| COIN261218C00400000 | 2024-10-04 3:46PM EDT | 400.00 | 32.40 | 32.15 | 33.25 | +2.58 | +8.65% | 1 | 350 | 73.59% |
| COIN261218C00410000 | 2024-09-23 10:39AM EDT | 410.00 | 30.60 | 31.05 | 32.40 | 0.00 | - | 3 | 106 | 73.52% |
| COIN261218C00420000 | 2024-10-02 10:16AM EDT | 420.00 | 29.00 | 30.20 | 31.35 | 0.00 | - | 1 | 238 | 73.44% |
| COIN261218C00430000 | 2024-09-09 9:32AM EDT | 430.00 | 25.00 | 29.20 | 30.50 | 0.00 | - | 15 | 220 | 73.35% |
| COIN261218C00440000 | 2024-09-09 9:44AM EDT | 440.00 | 25.00 | 28.45 | 29.55 | 0.00 | - | 50 | 125 | 73.30% |
| COIN261218C00450000 | 2024-10-03 1:02PM EDT | 450.00 | 24.80 | 27.55 | 29.00 | 0.00 | - | 2 | 777 | 73.36% |
| COIN261218C00460000 | 2024-09-30 10:13AM EDT | 460.00 | 32.83 | 26.60 | 30.00 | 0.00 | - | 1 | 104 | 74.16% |
| COIN261218C00470000 | 2024-10-03 11:28AM EDT | 470.00 | 24.00 | 26.00 | 27.15 | 0.00 | - | 2 | 312 | 73.10% |
| COIN261218C00480000 | 2024-10-02 10:38AM EDT | 480.00 | 24.70 | 25.15 | 27.50 | 0.00 | - | 1 | 221 | 73.57% |
| COIN261218C00490000 | 2024-08-20 12:42PM EDT | 490.00 | 37.50 | 23.40 | 25.30 | 0.00 | - | 3 | 101 | 72.15% |
| COIN261218C00500000 | 2024-10-03 3:19PM EDT | 500.00 | 21.75 | 23.80 | 25.25 | 0.00 | - | 3 | 502 | 73.03% |
| COIN261218C00510000 | 2024-10-02 11:07AM EDT | 510.00 | 21.95 | 23.15 | 24.40 | 0.00 | - | 1 | 220 | 72.89% |
認沽盤範圍2026年12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN261218P00080000 | 2024-10-01 11:57AM EDT | 80.00 | 16.50 | 14.70 | 15.70 | 0.00 | - | 5 | 16 | 69.89% |
| COIN261218P00085000 | 2024-09-19 9:33AM EDT | 85.00 | 17.55 | 15.80 | 17.35 | 0.00 | - | 4 | 46 | 68.36% |
| COIN261218P00090000 | 2024-09-27 3:33PM EDT | 90.00 | 18.34 | 18.45 | 19.60 | 0.00 | - | 1 | 11 | 68.84% |
| COIN261218P00095000 | 2024-09-27 2:01PM EDT | 95.00 | 19.00 | 20.45 | 21.60 | 0.00 | - | 2 | 13 | 68.27% |
| COIN261218P00100000 | 2024-10-01 1:14PM EDT | 100.00 | 25.40 | 21.75 | 23.75 | 0.00 | - | 10 | 43 | 67.12% |
| COIN261218P00105000 | 2024-09-30 2:12PM EDT | 105.00 | 25.25 | 24.85 | 26.05 | 0.00 | - | 2 | 83 | 67.50% |
| COIN261218P00110000 | 2024-09-13 12:30PM EDT | 110.00 | 30.27 | 27.25 | 28.25 | 0.00 | - | 1 | 52 | 67.07% |
| COIN261218P00115000 | 2024-09-19 12:21PM EDT | 115.00 | 30.05 | 28.65 | 31.20 | 0.00 | - | 1 | 42 | 66.37% |
| COIN261218P00120000 | 2024-10-03 12:58PM EDT | 120.00 | 34.00 | 31.40 | 33.25 | 0.00 | - | 1 | 15 | 65.91% |
| COIN261218P00125000 | 2024-10-01 11:27AM EDT | 125.00 | 37.90 | 34.20 | 35.85 | 0.00 | - | 1 | 41 | 65.78% |
| COIN261218P00130000 | 2024-09-24 1:47PM EDT | 130.00 | 37.45 | 37.00 | 38.40 | 0.00 | - | 4 | 34 | 65.52% |
| COIN261218P00135000 | 2024-10-04 9:58AM EDT | 135.00 | 41.02 | 39.70 | 41.00 | +0.93 | +2.32% | 4 | 22 | 65.14% |
| COIN261218P00140000 | 2024-09-26 12:14PM EDT | 140.00 | 42.26 | 41.85 | 43.85 | 0.00 | - | 1 | 75 | 64.51% |
| COIN261218P00145000 | 2024-09-26 2:49PM EDT | 145.00 | 45.15 | 44.90 | 46.60 | 0.00 | - | 27 | 46 | 64.30% |
| COIN261218P00150000 | 2024-09-30 2:38PM EDT | 150.00 | 48.76 | 47.75 | 49.50 | 0.00 | - | 5 | 116 | 64.00% |
| COIN261218P00155000 | 2024-09-27 10:38AM EDT | 155.00 | 49.25 | 51.00 | 52.40 | 0.00 | - | 1 | 12 | 63.86% |
| COIN261218P00160000 | 2024-10-02 3:09PM EDT | 160.00 | 56.60 | 53.60 | 55.35 | 0.00 | - | 1 | 86 | 63.31% |
| COIN261218P00165000 | 2024-10-02 10:57AM EDT | 165.00 | 60.10 | 56.95 | 58.40 | 0.00 | - | 1 | 32 | 63.19% |
| COIN261218P00170000 | 2024-09-23 2:10PM EDT | 170.00 | 60.80 | 60.00 | 61.55 | 0.00 | - | 1 | 35 | 62.90% |
| COIN261218P00175000 | 2024-09-25 12:49PM EDT | 175.00 | 64.46 | 62.90 | 64.70 | 0.00 | - | 1 | 34 | 62.48% |
| COIN261218P00180000 | 2024-09-30 2:38PM EDT | 180.00 | 66.86 | 66.40 | 68.10 | 0.00 | - | 6 | 63 | 62.47% |
| COIN261218P00185000 | 2024-10-01 10:16AM EDT | 185.00 | 73.79 | 69.40 | 71.25 | 0.00 | - | 2 | 34 | 62.00% |
| COIN261218P00190000 | 2024-10-04 11:45AM EDT | 190.00 | 75.40 | 72.80 | 74.30 | +2.72 | +3.74% | 7 | 44 | 61.65% |
| COIN261218P00195000 | 2024-09-27 12:22PM EDT | 195.00 | 73.50 | 75.80 | 78.00 | 0.00 | - | 1 | 96 | 61.38% |
| COIN261218P00200000 | 2024-10-04 10:03AM EDT | 200.00 | 81.19 | 79.40 | 81.80 | +1.19 | +1.49% | 1 | 56 | 61.43% |
| COIN261218P00210000 | 2024-09-27 11:14AM EDT | 210.00 | 83.90 | 86.25 | 88.20 | 0.00 | - | 1 | 105 | 60.61% |
| COIN261218P00220000 | 2024-09-24 10:22AM EDT | 220.00 | 95.34 | 93.30 | 95.35 | 0.00 | - | 1 | 46 | 60.11% |
| COIN261218P00230000 | 2024-09-19 10:16AM EDT | 230.00 | 101.78 | 100.50 | 102.65 | 0.00 | - | 8 | 40 | 59.62% |
| COIN261218P00240000 | 2024-09-25 11:56AM EDT | 240.00 | 109.00 | 107.95 | 110.05 | 0.00 | - | 1 | 72 | 59.17% |
| COIN261218P00250000 | 2024-09-24 1:59PM EDT | 250.00 | 117.00 | 115.10 | 117.50 | 0.00 | - | 4 | 65 | 58.46% |
| COIN261218P00260000 | 2024-09-12 9:35AM EDT | 260.00 | 132.06 | 122.55 | 125.10 | 0.00 | - | 2 | 11 | 57.85% |
| COIN261218P00270000 | 2024-09-13 3:05PM EDT | 270.00 | 137.35 | 130.55 | 132.70 | 0.00 | - | 1 | 9 | 57.39% |
| COIN261218P00280000 | 2024-09-26 11:23AM EDT | 280.00 | 137.70 | 138.35 | 140.50 | 0.00 | - | 1 | 14 | 56.82% |
| COIN261218P00290000 | 2024-10-03 12:28PM EDT | 290.00 | 152.87 | 146.25 | 148.40 | 0.00 | - | 1 | 20 | 56.23% |
| COIN261218P00300000 | 2024-10-03 12:28PM EDT | 300.00 | 161.40 | 154.25 | 156.40 | 0.00 | - | 1 | 11 | 55.64% |
| COIN261218P00310000 | 2024-09-12 9:46AM EDT | 310.00 | 172.92 | 162.45 | 164.50 | 0.00 | - | 1 | 10 | 55.10% |
| COIN261218P00320000 | 2024-09-20 2:24PM EDT | 320.00 | 172.66 | 169.55 | 174.45 | 0.00 | - | 1 | 12 | 54.85% |
| COIN261218P00330000 | 2024-09-26 9:33AM EDT | 330.00 | 179.92 | 178.00 | 183.00 | 0.00 | - | 3 | 14 | 54.49% |
| COIN261218P00340000 | 2024-09-27 12:17PM EDT | 340.00 | 180.79 | 186.50 | 191.50 | 0.00 | - | 3 | 20 | 54.03% |
| COIN261218P00350000 | 2024-09-30 9:35AM EDT | 350.00 | 194.04 | 195.35 | 200.00 | 0.00 | - | 1 | 24 | 53.68% |
| COIN261218P00360000 | 2024-07-26 10:47AM EDT | 360.00 | 173.69 | 184.00 | 188.50 | 0.00 | - | 4 | 7 | 0.00% |
| COIN261218P00370000 | 2024-08-01 10:21AM EDT | 370.00 | 188.17 | 205.20 | 209.85 | 0.00 | - | 9 | 12 | 46.25% |
| COIN261218P00380000 | 2024-09-20 3:15PM EDT | 380.00 | 223.32 | 221.15 | 226.00 | 0.00 | - | 1 | 8 | 51.95% |
| COIN261218P00390000 | 2024-07-26 11:22AM EDT | 390.00 | 196.11 | 208.50 | 212.50 | 0.00 | - | 10 | 17 | 0.00% |
| COIN261218P00400000 | 2024-08-30 3:05PM EDT | 400.00 | 233.69 | 228.65 | 233.50 | 0.00 | - | 1 | 17 | 38.76% |
| COIN261218P00410000 | 2024-09-27 2:05PM EDT | 410.00 | 238.30 | 248.40 | 252.50 | 0.00 | - | 3 | 22 | 50.63% |
| COIN261218P00420000 | 2024-09-10 2:02PM EDT | 420.00 | 271.14 | 257.05 | 261.50 | 0.00 | - | 5 | 13 | 52.85% |
| COIN261218P00430000 | 2024-09-27 3:46PM EDT | 430.00 | 256.73 | 266.05 | 271.00 | 0.00 | - | 6 | 13 | 52.99% |
| COIN261218P00440000 | 2024-09-25 11:47AM EDT | 440.00 | 277.44 | 275.05 | 280.00 | 0.00 | - | 1 | 8 | 52.40% |
| COIN261218P00450000 | 2024-09-05 10:17AM EDT | 450.00 | 292.80 | 284.50 | 289.00 | 0.00 | - | 1 | 22 | 51.72% |
| COIN261218P00460000 | 2024-09-20 1:18PM EDT | 460.00 | 293.80 | 293.50 | 298.50 | 0.00 | - | 8 | 14 | 51.70% |
| COIN261218P00470000 | 2024-10-02 12:26PM EDT | 470.00 | 306.85 | 303.00 | 307.50 | 0.00 | - | 4 | 8 | 50.87% |
| COIN261218P00480000 | 2024-09-13 12:02PM EDT | 480.00 | 317.62 | 312.00 | 317.00 | 0.00 | - | 5 | 24 | 50.74% |
| COIN261218P00490000 | 2024-09-20 1:07PM EDT | 490.00 | 323.03 | 321.70 | 326.50 | 0.00 | - | 7 | 7 | 50.56% |
| COIN261218P00500000 | 2024-09-27 9:30AM EDT | 500.00 | 324.21 | 331.00 | 336.00 | 0.00 | - | 6 | 29 | 50.33% |
| COIN261218P00510000 | 2024-10-04 3:49PM EDT | 510.00 | 342.69 | 340.75 | 345.00 | -5.56 | -1.60% | 1 | 68 | 49.12% |
