認購期權範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230616C00002500 | 2023-03-02 4:16PM EDT | 2.50 | 60.90 | 64.30 | 65.55 | 0.00 | - | - | 55 | 776.17% |
| COIN230616C00010000 | 2023-03-20 9:52AM EDT | 10.00 | 64.00 | 57.00 | 58.20 | 0.00 | - | - | 9 | 344.92% |
| COIN230616C00015000 | 2023-03-15 2:22PM EDT | 15.00 | 48.70 | 51.90 | 53.30 | 0.00 | - | - | 30 | 266.99% |
| COIN230616C00017500 | 2023-03-29 10:06AM EDT | 17.50 | 49.35 | 49.30 | 50.45 | +23.35 | +89.81% | 2 | - | 231.15% |
| COIN230616C00020000 | 2023-03-27 2:42PM EDT | 20.00 | 42.22 | 47.05 | 48.15 | 0.00 | - | - | 149 | 216.70% |
| COIN230616C00022500 | 2023-03-22 11:36AM EDT | 22.50 | 61.50 | 45.20 | 45.90 | 0.00 | - | 11 | 179 | 210.21% |
| COIN230616C00025000 | 2023-03-29 9:47AM EDT | 25.00 | 42.50 | 42.65 | 43.55 | +4.10 | +10.68% | 5 | 391 | 193.12% |
| COIN230616C00030000 | 2023-03-27 1:14PM EDT | 30.00 | 32.60 | 38.25 | 39.05 | 0.00 | - | 7 | 288 | 173.54% |
| COIN230616C00035000 | 2023-03-28 12:53PM EDT | 35.00 | 29.36 | 33.50 | 34.65 | 0.00 | - | 1 | 1,625 | 153.47% |
| COIN230616C00040000 | 2023-03-28 11:35AM EDT | 40.00 | 30.00 | 29.60 | 30.50 | +3.25 | +12.15% | 1 | 4,034 | 143.26% |
| COIN230616C00045000 | 2023-03-29 10:05AM EDT | 45.00 | 26.10 | 26.05 | 26.60 | +3.37 | +14.83% | 2 | 2,012 | 135.74% |
| COIN230616C00050000 | 2023-03-28 12:53PM EDT | 50.00 | 18.90 | 22.70 | 23.15 | 0.00 | - | 8 | 1,663 | 130.10% |
| COIN230616C00055000 | 2023-03-29 10:03AM EDT | 55.00 | 19.50 | 19.60 | 20.00 | +2.50 | +14.71% | 4 | 4,184 | 125.22% |
| COIN230616C00060000 | 2023-03-29 10:18AM EDT | 60.00 | 17.00 | 16.60 | 17.15 | +2.94 | +20.91% | 24 | 8,172 | 120.17% |
| COIN230616C00065000 | 2023-03-29 10:18AM EDT | 65.00 | 14.45 | 14.10 | 14.60 | +2.80 | +24.03% | 57 | 2,409 | 116.66% |
| COIN230616C00070000 | 2023-03-29 10:13AM EDT | 70.00 | 11.80 | 12.20 | 12.45 | +1.90 | +19.19% | 90 | 2,495 | 115.33% |
| COIN230616C00075000 | 2023-03-29 10:14AM EDT | 75.00 | 9.80 | 10.25 | 10.45 | +1.28 | +15.02% | 21 | 2,368 | 112.45% |
| COIN230616C00080000 | 2023-03-29 10:16AM EDT | 80.00 | 8.65 | 8.70 | 8.80 | +1.78 | +25.91% | 26 | 2,784 | 110.86% |
| COIN230616C00085000 | 2023-03-29 10:14AM EDT | 85.00 | 6.96 | 7.30 | 7.45 | +1.36 | +24.29% | 22 | 901 | 109.46% |
| COIN230616C00090000 | 2023-03-29 10:18AM EDT | 90.00 | 6.17 | 6.15 | 6.30 | +1.27 | +25.92% | 8 | 2,549 | 108.45% |
| COIN230616C00095000 | 2023-03-29 10:05AM EDT | 95.00 | 5.05 | 5.10 | 5.25 | +1.10 | +27.85% | 6 | 1,878 | 106.89% |
| COIN230616C00100000 | 2023-03-29 10:18AM EDT | 100.00 | 4.39 | 4.30 | 4.45 | +0.94 | +27.25% | 109 | 5,344 | 106.35% |
| COIN230616C00105000 | 2023-03-29 9:36AM EDT | 105.00 | 3.50 | 3.60 | 3.80 | +0.65 | +22.81% | 28 | 1,048 | 105.88% |
| COIN230616C00110000 | 2023-03-29 10:01AM EDT | 110.00 | 3.00 | 3.10 | 3.20 | +0.67 | +28.76% | 3 | 1,094 | 105.69% |
| COIN230616C00115000 | 2023-03-28 3:08PM EDT | 115.00 | 2.15 | 2.67 | 2.75 | 0.00 | - | 35 | 822 | 105.86% |
| COIN230616C00120000 | 2023-03-29 10:03AM EDT | 120.00 | 2.20 | 2.27 | 2.34 | +0.40 | +22.22% | 16 | 1,929 | 105.62% |
| COIN230616C00125000 | 2023-03-29 9:54AM EDT | 125.00 | 1.99 | 1.94 | 2.03 | +0.42 | +26.75% | 7 | 538 | 105.71% |
| COIN230616C00130000 | 2023-03-29 9:47AM EDT | 130.00 | 1.68 | 1.68 | 1.75 | +0.33 | +24.44% | 6 | 704 | 105.86% |
| COIN230616C00135000 | 2023-03-29 10:04AM EDT | 135.00 | 1.45 | 1.46 | 1.51 | +0.27 | +22.88% | 5 | 852 | 106.01% |
| COIN230616C00140000 | 2023-03-28 3:17PM EDT | 140.00 | 1.02 | 1.28 | 1.33 | 0.00 | - | 40 | 736 | 106.49% |
| COIN230616C00145000 | 2023-03-28 2:04PM EDT | 145.00 | 0.88 | 1.12 | 1.17 | 0.00 | - | 3 | 377 | 106.84% |
| COIN230616C00150000 | 2023-03-29 10:16AM EDT | 150.00 | 0.98 | 0.98 | 1.03 | +0.20 | +25.64% | 19 | 4,088 | 107.13% |
| COIN230616C00155000 | 2023-03-29 9:56AM EDT | 155.00 | 0.87 | 0.86 | 0.91 | +0.19 | +27.94% | 1 | 387 | 107.47% |
| COIN230616C00160000 | 2023-03-28 2:11PM EDT | 160.00 | 0.62 | 0.77 | 0.81 | 0.00 | - | 4 | 1,203 | 108.01% |
| COIN230616C00165000 | 2023-03-27 3:59PM EDT | 165.00 | 0.63 | 0.68 | 0.72 | 0.00 | - | 1 | 823 | 108.30% |
| COIN230616C00170000 | 2023-03-28 9:39AM EDT | 170.00 | 0.55 | 0.60 | 0.63 | 0.00 | - | 1 | 646 | 108.45% |
| COIN230616C00175000 | 2023-03-27 3:42PM EDT | 175.00 | 0.50 | 0.54 | 0.57 | 0.00 | - | 4 | 180 | 108.98% |
| COIN230616C00180000 | 2023-03-28 2:04PM EDT | 180.00 | 0.42 | 0.50 | 0.53 | 0.00 | - | 4 | 1,093 | 110.01% |
| COIN230616C00185000 | 2023-03-28 11:21AM EDT | 185.00 | 0.39 | 0.45 | 0.48 | 0.00 | - | 1 | 196 | 110.45% |
| COIN230616C00190000 | 2023-03-29 10:05AM EDT | 190.00 | 0.42 | 0.41 | 0.43 | +0.07 | +20.00% | 1 | 371 | 110.89% |
| COIN230616C00195000 | 2023-03-29 9:32AM EDT | 195.00 | 0.35 | 0.37 | 0.40 | +0.04 | +12.90% | 9 | 326 | 111.52% |
| COIN230616C00200000 | 2023-03-29 9:51AM EDT | 200.00 | 0.37 | 0.34 | 0.37 | +0.09 | +32.14% | 11 | 2,350 | 112.21% |
| COIN230616C00205000 | 2023-03-29 10:07AM EDT | 205.00 | 0.30 | 0.32 | 0.33 | +0.03 | +11.11% | 1 | 185 | 112.70% |
| COIN230616C00210000 | 2023-03-23 11:23AM EDT | 210.00 | 0.43 | 0.29 | 0.30 | 0.00 | - | 1 | 143 | 112.99% |
| COIN230616C00215000 | 2023-03-27 12:10PM EDT | 215.00 | 0.23 | 0.26 | 0.28 | 0.00 | - | 1 | 944 | 113.38% |
| COIN230616C00220000 | 2023-03-29 9:50AM EDT | 220.00 | 0.26 | 0.25 | 0.26 | +0.05 | +23.81% | 1 | 244 | 114.26% |
| COIN230616C00225000 | 2023-03-23 12:08PM EDT | 225.00 | 0.36 | 0.23 | 0.24 | 0.00 | - | 1 | 231 | 114.65% |
| COIN230616C00230000 | 2023-03-28 9:40AM EDT | 230.00 | 0.21 | 0.21 | 0.22 | 0.00 | - | 1 | 164 | 115.04% |
| COIN230616C00235000 | 2023-03-23 10:05AM EDT | 235.00 | 0.24 | 0.19 | 0.21 | 0.00 | - | 1 | 96 | 115.53% |
| COIN230616C00240000 | 2023-03-29 10:00AM EDT | 240.00 | 0.17 | 0.18 | 0.19 | 0.00 | - | 1 | 351 | 115.92% |
| COIN230616C00245000 | 2023-03-28 1:05PM EDT | 245.00 | 0.15 | 0.17 | 0.18 | 0.00 | - | 1 | 160 | 116.60% |
| COIN230616C00250000 | 2023-03-27 12:41PM EDT | 250.00 | 0.14 | 0.15 | 0.17 | 0.00 | - | 3 | 559 | 116.80% |
| COIN230616C00255000 | 2023-03-24 11:47AM EDT | 255.00 | 0.25 | 0.15 | 0.16 | 0.00 | - | - | 189 | 117.77% |
| COIN230616C00260000 | 2023-03-28 9:49AM EDT | 260.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 2 | 304 | 117.77% |
| COIN230616C00265000 | 2023-03-28 10:10AM EDT | 265.00 | 0.12 | 0.13 | 0.14 | 0.00 | - | 1 | 504 | 118.56% |
| COIN230616C00270000 | 2023-03-27 12:26PM EDT | 270.00 | 0.10 | 0.12 | 0.13 | 0.00 | - | 4 | 416 | 118.75% |
| COIN230616C00280000 | 2023-03-28 9:34AM EDT | 280.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 17 | 195 | 118.95% |
| COIN230616C00290000 | 2023-03-23 11:54AM EDT | 290.00 | 0.15 | 0.09 | 0.11 | 0.00 | - | - | 406 | 120.70% |
| COIN230616C00300000 | 2023-03-29 9:46AM EDT | 300.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 5 | 3,057 | 121.48% |
認沽盤範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230616P00002500 | 2023-03-28 2:32PM EDT | 2.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 104 | 5,212 | 268.75% |
| COIN230616P00005000 | 2023-03-28 11:52AM EDT | 5.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 7 | 751 | 231.25% |
| COIN230616P00007500 | 2023-03-28 12:32PM EDT | 7.50 | 0.12 | 0.09 | 0.11 | 0.00 | - | 3 | 729 | 211.72% |
| COIN230616P00010000 | 2023-03-27 3:44PM EDT | 10.00 | 0.20 | 0.14 | 0.16 | 0.00 | - | - | 1,328 | 194.14% |
| COIN230616P00012500 | 2023-03-28 3:37PM EDT | 12.50 | 0.27 | 0.21 | 0.23 | 0.00 | - | 1 | 1,111 | 181.64% |
| COIN230616P00015000 | 2023-03-28 10:16AM EDT | 15.00 | 0.36 | 0.30 | 0.32 | 0.00 | - | 8 | 686 | 171.68% |
| COIN230616P00017500 | 2023-03-29 9:38AM EDT | 17.50 | 0.44 | 0.41 | 0.43 | -0.06 | -12.00% | 1 | 986 | 163.48% |
| COIN230616P00020000 | 2023-03-29 9:46AM EDT | 20.00 | 0.56 | 0.53 | 0.55 | -0.09 | -13.85% | 12 | 1,431 | 155.37% |
| COIN230616P00022500 | 2023-03-29 9:59AM EDT | 22.50 | 0.69 | 0.67 | 0.71 | -0.19 | -21.59% | 4 | 2,981 | 148.73% |
| COIN230616P00025000 | 2023-03-29 10:15AM EDT | 25.00 | 0.90 | 0.87 | 0.90 | -0.17 | -15.89% | 78 | 4,165 | 143.46% |
| COIN230616P00030000 | 2023-03-29 10:18AM EDT | 30.00 | 1.35 | 1.35 | 1.37 | -0.32 | -19.16% | 20 | 2,816 | 133.74% |
| COIN230616P00035000 | 2023-03-29 10:18AM EDT | 35.00 | 2.04 | 2.00 | 2.04 | -0.49 | -19.37% | 1,953 | 5,694 | 125.98% |
| COIN230616P00040000 | 2023-03-29 10:18AM EDT | 40.00 | 2.93 | 2.89 | 2.97 | -0.65 | -18.16% | 106 | 11,944 | 120.09% |
| COIN230616P00045000 | 2023-03-29 10:20AM EDT | 45.00 | 4.10 | 4.05 | 4.20 | -0.97 | -19.13% | 331 | 5,396 | 115.38% |
| COIN230616P00050000 | 2023-03-29 10:14AM EDT | 50.00 | 5.80 | 5.55 | 5.65 | -0.90 | -13.43% | 129 | 4,720 | 111.16% |
| COIN230616P00055000 | 2023-03-29 10:20AM EDT | 55.00 | 7.40 | 7.35 | 7.50 | -1.44 | -16.29% | 37 | 6,149 | 107.81% |
| COIN230616P00060000 | 2023-03-29 10:18AM EDT | 60.00 | 9.50 | 9.40 | 9.55 | -1.74 | -15.48% | 35 | 4,606 | 103.96% |
| COIN230616P00065000 | 2023-03-29 10:18AM EDT | 65.00 | 12.00 | 11.95 | 12.10 | -2.06 | -14.65% | 100 | 1,507 | 101.98% |
| COIN230616P00070000 | 2023-03-29 10:02AM EDT | 70.00 | 15.00 | 14.65 | 14.80 | -2.20 | -12.79% | 19 | 2,084 | 98.80% |
| COIN230616P00075000 | 2023-03-29 10:07AM EDT | 75.00 | 18.11 | 17.70 | 17.90 | -2.29 | -11.23% | 41 | 1,287 | 96.46% |
| COIN230616P00080000 | 2023-03-29 10:16AM EDT | 80.00 | 21.15 | 21.10 | 21.30 | -3.54 | -14.34% | 26 | 828 | 94.63% |
| COIN230616P00085000 | 2023-03-29 9:49AM EDT | 85.00 | 24.70 | 24.55 | 24.95 | -3.00 | -10.83% | 3 | 330 | 92.00% |
| COIN230616P00090000 | 2023-03-29 9:31AM EDT | 90.00 | 31.00 | 28.30 | 28.85 | -1.50 | -4.62% | 1 | 590 | 89.82% |
| COIN230616P00095000 | 2023-03-27 12:01PM EDT | 95.00 | 37.80 | 32.30 | 32.70 | 0.00 | - | 1 | 466 | 86.57% |
| COIN230616P00100000 | 2023-03-28 2:30PM EDT | 100.00 | 41.15 | 36.50 | 37.35 | 0.00 | - | 15 | 347 | 86.82% |
| COIN230616P00105000 | 2023-03-23 11:20AM EDT | 105.00 | 40.85 | 40.70 | 41.80 | 0.00 | - | 236 | 711 | 84.30% |
| COIN230616P00110000 | 2023-03-24 11:35AM EDT | 110.00 | 46.65 | 45.10 | 46.00 | 0.00 | - | 7 | 189 | 78.98% |
| COIN230616P00115000 | 2023-03-24 11:53AM EDT | 115.00 | 50.68 | 49.70 | 50.55 | 0.00 | - | - | 88 | 75.34% |
| COIN230616P00120000 | 2023-03-27 1:50PM EDT | 120.00 | 60.37 | 54.10 | 55.30 | 0.00 | - | - | 123 | 67.29% |
| COIN230616P00125000 | 2023-03-24 10:35AM EDT | 125.00 | 59.90 | 58.80 | 59.75 | 0.00 | - | 6 | 100 | 72.75% |
| COIN230616P00130000 | 2023-03-28 1:35PM EDT | 130.00 | 68.94 | 63.55 | 64.45 | 0.00 | - | 2 | 81 | 57.42% |
| COIN230616P00135000 | 2023-03-23 11:18AM EDT | 135.00 | 67.35 | 68.25 | 69.05 | 0.00 | - | - | 66 | 0.00% |
| COIN230616P00140000 | 2023-03-23 12:19PM EDT | 140.00 | 74.50 | 73.00 | 73.65 | 0.00 | - | 7 | 11 | 0.00% |
| COIN230616P00145000 | 2023-03-20 9:49AM EDT | 145.00 | 72.45 | 77.85 | 79.15 | 0.00 | - | - | 8 | 0.00% |
| COIN230616P00150000 | 2022-08-08 1:49PM EDT | 150.00 | 71.28 | 78.05 | 79.55 | 0.00 | - | 11 | 270 | 0.00% |
| COIN230616P00155000 | 2023-03-17 1:53PM EDT | 155.00 | 82.85 | 87.50 | 88.25 | 0.00 | - | - | 3 | 0.00% |
| COIN230616P00160000 | 2023-03-20 10:24AM EDT | 160.00 | 85.90 | 92.45 | 93.25 | 0.00 | - | 3 | 8 | 0.00% |
| COIN230616P00165000 | 2022-08-08 3:37PM EDT | 165.00 | 83.08 | 90.60 | 92.30 | 0.00 | - | - | 13 | 0.00% |
| COIN230616P00170000 | 2023-03-27 10:26AM EDT | 170.00 | 107.40 | 101.80 | 103.40 | 0.00 | - | 4 | 6 | 0.00% |
| COIN230616P00175000 | 2023-03-23 3:30PM EDT | 175.00 | 109.65 | 106.40 | 108.95 | 0.00 | - | - | 17 | 0.00% |
| COIN230616P00180000 | 2023-03-22 10:28AM EDT | 180.00 | 97.25 | 111.50 | 113.65 | 0.00 | - | 1 | 7 | 0.00% |
| COIN230616P00185000 | 2022-08-09 10:12AM EDT | 185.00 | 104.15 | 108.70 | 109.95 | 0.00 | - | 5 | 20 | 0.00% |
| COIN230616P00190000 | 2022-07-29 2:43PM EDT | 190.00 | 129.55 | 112.80 | 114.55 | 0.00 | - | - | 21 | 0.00% |
| COIN230616P00195000 | 2022-07-05 9:30AM EDT | 195.00 | 147.75 | 119.90 | 121.75 | 0.00 | - | - | 33 | 0.00% |
| COIN230616P00200000 | 2023-03-28 1:35PM EDT | 200.00 | 137.86 | 131.75 | 133.25 | 0.00 | - | 2 | 3 | 0.00% |
| COIN230616P00210000 | 2023-03-22 10:51AM EDT | 210.00 | 126.75 | 141.70 | 143.20 | 0.00 | - | - | 1 | 0.00% |
| COIN230616P00215000 | 2022-08-05 11:27AM EDT | 215.00 | 129.00 | 133.80 | 137.45 | 0.00 | - | - | 54 | 0.00% |
| COIN230616P00230000 | 2022-08-05 11:27AM EDT | 230.00 | 142.81 | 148.10 | 152.85 | 0.00 | - | 1 | 41 | 0.00% |
| COIN230616P00235000 | 2022-07-26 11:11AM EDT | 235.00 | 177.91 | 154.20 | 158.70 | 0.00 | - | - | 23 | 0.00% |
| COIN230616P00240000 | 2022-07-18 3:34PM EDT | 240.00 | 181.92 | 158.00 | 163.45 | 0.00 | - | - | 15 | 0.00% |
| COIN230616P00245000 | 2022-08-04 9:31AM EDT | 245.00 | 133.00 | 163.20 | 168.25 | 0.00 | - | - | 37 | 0.00% |
| COIN230616P00250000 | 2022-08-08 1:48PM EDT | 250.00 | 158.97 | 163.00 | 171.00 | 0.00 | - | - | 34 | 0.00% |
| COIN230616P00260000 | 2022-08-04 9:30AM EDT | 260.00 | 157.94 | 173.00 | 181.25 | 0.00 | - | - | 89 | 0.00% |
| COIN230616P00265000 | 2022-08-04 9:31AM EDT | 265.00 | 169.25 | 178.50 | 186.50 | 0.00 | - | - | 8 | 0.00% |
| COIN230616P00270000 | 2022-07-20 10:42AM EDT | 270.00 | 198.70 | 184.00 | 192.00 | 0.00 | - | - | 6 | 0.00% |
| COIN230616P00280000 | 2022-08-08 10:09AM EDT | 280.00 | 184.50 | 193.00 | 201.00 | 0.00 | - | - | 3 | 0.00% |
