認購期權範圍2023年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230915C00002500 | 2023-03-08 4:42PM EDT | 2.50 | 60.20 | 64.85 | 65.95 | 0.00 | - | 4 | 0 | 214.06% |
| COIN230915C00010000 | 2023-01-20 4:52PM EDT | 10.00 | 44.59 | 54.10 | 56.40 | 0.00 | - | 1 | 0 | 0.00% |
| COIN230915C00017500 | 2023-02-24 3:35PM EDT | 17.50 | 40.00 | 50.40 | 51.60 | 0.00 | - | 1 | 0 | 123.73% |
| COIN230915C00020000 | 2023-03-22 3:54PM EDT | 20.00 | 57.05 | 48.30 | 49.65 | 0.00 | - | 4 | 2 | 127.20% |
| COIN230915C00022500 | 2023-03-24 12:59PM EDT | 22.50 | 45.30 | 46.20 | 47.00 | -1.55 | -3.31% | 19 | 13 | 118.99% |
| COIN230915C00025000 | 2023-03-24 3:44PM EDT | 25.00 | 44.70 | 44.15 | 44.90 | +1.12 | +2.57% | 1 | 62 | 117.75% |
| COIN230915C00030000 | 2023-03-24 10:35AM EDT | 30.00 | 40.60 | 40.25 | 41.10 | +2.10 | +5.45% | 2 | 53 | 116.89% |
| COIN230915C00035000 | 2023-03-23 3:20PM EDT | 35.00 | 34.90 | 36.65 | 37.25 | 0.00 | - | 16 | 30 | 113.94% |
| COIN230915C00040000 | 2023-03-23 11:09AM EDT | 40.00 | 34.10 | 33.25 | 33.70 | 0.00 | - | 11 | 38 | 111.33% |
| COIN230915C00045000 | 2023-03-24 1:06PM EDT | 45.00 | 29.95 | 30.15 | 30.55 | -1.60 | -5.07% | 2 | 58 | 109.81% |
| COIN230915C00050000 | 2023-03-23 1:45PM EDT | 50.00 | 26.85 | 27.30 | 27.75 | 0.00 | - | 16 | 383 | 108.74% |
| COIN230915C00055000 | 2023-03-24 2:31PM EDT | 55.00 | 24.85 | 24.65 | 25.20 | +1.30 | +5.52% | 2 | 190 | 107.61% |
| COIN230915C00060000 | 2023-03-24 2:44PM EDT | 60.00 | 23.00 | 22.30 | 22.75 | +1.40 | +6.48% | 8 | 420 | 106.38% |
| COIN230915C00065000 | 2023-03-24 3:53PM EDT | 65.00 | 20.45 | 20.05 | 20.55 | +0.95 | +4.87% | 20 | 478 | 105.03% |
| COIN230915C00070000 | 2023-03-24 3:29PM EDT | 70.00 | 18.48 | 18.15 | 18.60 | +1.28 | +7.44% | 70 | 435 | 104.35% |
| COIN230915C00075000 | 2023-03-24 2:04PM EDT | 75.00 | 16.22 | 16.35 | 16.90 | +0.70 | +4.51% | 4 | 951 | 103.67% |
| COIN230915C00080000 | 2023-03-24 3:57PM EDT | 80.00 | 15.00 | 14.75 | 15.20 | +0.95 | +6.76% | 427 | 511 | 102.69% |
| COIN230915C00085000 | 2023-03-24 3:55PM EDT | 85.00 | 13.40 | 13.35 | 13.75 | +1.00 | +8.06% | 21 | 325 | 102.12% |
| COIN230915C00090000 | 2023-03-24 11:08AM EDT | 90.00 | 12.40 | 12.05 | 12.40 | +1.05 | +9.25% | 7 | 577 | 101.40% |
| COIN230915C00095000 | 2023-03-24 11:34AM EDT | 95.00 | 10.95 | 10.90 | 11.20 | +0.38 | +3.60% | 5 | 686 | 100.84% |
| COIN230915C00100000 | 2023-03-24 1:32PM EDT | 100.00 | 9.79 | 9.85 | 10.25 | +0.34 | +3.60% | 71 | 1,222 | 100.64% |
| COIN230915C00105000 | 2023-03-24 3:50PM EDT | 105.00 | 9.11 | 8.95 | 9.20 | +0.76 | +9.10% | 19 | 329 | 100.04% |
| COIN230915C00110000 | 2023-03-24 1:33PM EDT | 110.00 | 8.15 | 8.10 | 8.40 | +0.45 | +5.84% | 19 | 318 | 99.78% |
| COIN230915C00115000 | 2023-03-24 3:33PM EDT | 115.00 | 7.56 | 7.35 | 7.60 | +0.46 | +6.48% | 41 | 1,220 | 99.37% |
| COIN230915C00120000 | 2023-03-24 2:55PM EDT | 120.00 | 6.80 | 6.65 | 6.95 | +0.25 | +3.82% | 24 | 576 | 99.12% |
| COIN230915C00125000 | 2023-03-24 2:22PM EDT | 125.00 | 6.20 | 6.05 | 6.35 | -0.40 | -6.06% | 33 | 160 | 98.94% |
| COIN230915C00130000 | 2023-03-24 3:20PM EDT | 130.00 | 5.80 | 5.55 | 5.80 | +0.35 | +6.42% | 16 | 227 | 98.88% |
| COIN230915C00135000 | 2023-03-24 10:27AM EDT | 135.00 | 5.50 | 5.10 | 5.30 | +0.51 | +10.22% | 2 | 152 | 98.83% |
| COIN230915C00140000 | 2023-03-24 11:56AM EDT | 140.00 | 5.00 | 4.65 | 4.95 | +0.52 | +11.61% | 4 | 677 | 98.99% |
| COIN230915C00145000 | 2023-03-24 2:44PM EDT | 145.00 | 4.60 | 4.30 | 4.55 | -2.85 | -38.26% | 8 | 137 | 99.06% |
| COIN230915C00150000 | 2023-03-23 1:41PM EDT | 150.00 | 3.95 | 3.95 | 4.15 | 0.00 | - | 67 | 257 | 98.88% |
| COIN230915C00155000 | 2023-03-24 2:44PM EDT | 155.00 | 3.90 | 3.65 | 3.85 | +0.50 | +14.71% | 5 | 128 | 99.02% |
| COIN230915C00160000 | 2023-03-24 3:20PM EDT | 160.00 | 3.55 | 3.35 | 3.55 | +0.25 | +7.58% | 37 | 171 | 98.94% |
| COIN230915C00165000 | 2023-03-23 10:34AM EDT | 165.00 | 2.83 | 3.15 | 3.30 | 0.00 | - | 12 | 160 | 99.27% |
| COIN230915C00170000 | 2023-03-24 2:29PM EDT | 170.00 | 3.00 | 2.91 | 3.10 | +0.07 | +2.39% | 26 | 323 | 99.46% |
認沽盤範圍2023年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230915P00002500 | 2023-03-24 3:55PM EDT | 2.50 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 18 | 345 | 204.69% |
| COIN230915P00005000 | 2023-03-24 12:05PM EDT | 5.00 | 0.18 | 0.15 | 0.17 | +0.05 | +38.46% | 6 | 167 | 185.94% |
| COIN230915P00007500 | 2023-03-24 2:17PM EDT | 7.50 | 0.30 | 0.29 | 0.32 | 0.00 | - | 8 | 178 | 173.05% |
| COIN230915P00010000 | 2023-03-24 2:12PM EDT | 10.00 | 0.48 | 0.40 | 0.58 | -0.04 | -7.69% | 14 | 330 | 163.57% |
| COIN230915P00012500 | 2023-03-24 12:27PM EDT | 12.50 | 0.72 | 0.69 | 0.75 | 0.00 | - | 3 | 55 | 156.35% |
| COIN230915P00015000 | 2023-03-24 3:31PM EDT | 15.00 | 0.97 | 0.91 | 1.06 | -0.06 | -5.83% | 203 | 267 | 150.15% |
| COIN230915P00017500 | 2023-03-24 12:13PM EDT | 17.50 | 1.31 | 1.21 | 1.33 | -0.04 | -2.96% | 48 | 206 | 144.19% |
| COIN230915P00020000 | 2023-03-24 1:15PM EDT | 20.00 | 1.70 | 1.54 | 1.71 | -0.05 | -2.86% | 32 | 646 | 139.80% |
| COIN230915P00022500 | 2023-03-24 11:28AM EDT | 22.50 | 2.01 | 1.91 | 2.08 | -0.09 | -4.29% | 15 | 436 | 135.25% |
| COIN230915P00025000 | 2023-03-24 11:04AM EDT | 25.00 | 2.51 | 2.41 | 2.52 | -0.07 | -2.71% | 5 | 1,449 | 132.25% |
| COIN230915P00030000 | 2023-03-24 3:59PM EDT | 30.00 | 3.45 | 3.50 | 3.65 | -0.35 | -9.21% | 29 | 3,026 | 127.12% |
| COIN230915P00035000 | 2023-03-24 2:52PM EDT | 35.00 | 4.85 | 4.80 | 4.95 | -0.40 | -7.62% | 11 | 2,019 | 122.42% |
| COIN230915P00040000 | 2023-03-24 3:31PM EDT | 40.00 | 6.40 | 6.40 | 6.55 | -0.45 | -6.57% | 29 | 1,147 | 119.12% |
| COIN230915P00045000 | 2023-03-24 3:41PM EDT | 45.00 | 8.25 | 8.20 | 8.35 | -0.40 | -4.62% | 10 | 557 | 115.96% |
| COIN230915P00050000 | 2023-03-24 3:44PM EDT | 50.00 | 10.25 | 10.30 | 10.45 | -0.52 | -4.83% | 147 | 2,524 | 113.67% |
| COIN230915P00055000 | 2023-03-24 3:31PM EDT | 55.00 | 12.60 | 12.60 | 12.80 | -0.55 | -4.18% | 85 | 394 | 111.62% |
| COIN230915P00060000 | 2023-03-24 3:41PM EDT | 60.00 | 15.10 | 15.15 | 15.35 | -0.50 | -3.21% | 54 | 832 | 109.83% |
| COIN230915P00065000 | 2023-03-24 2:42PM EDT | 65.00 | 17.75 | 17.90 | 18.15 | -0.75 | -4.05% | 21 | 419 | 108.29% |
| COIN230915P00070000 | 2023-03-24 3:47PM EDT | 70.00 | 20.90 | 20.85 | 21.05 | -0.65 | -3.02% | 50 | 666 | 106.64% |
| COIN230915P00075000 | 2023-03-24 11:13AM EDT | 75.00 | 24.55 | 23.90 | 24.20 | -0.60 | -2.39% | 2 | 409 | 105.09% |
| COIN230915P00080000 | 2023-03-24 10:00AM EDT | 80.00 | 28.00 | 27.25 | 27.55 | 0.00 | - | 2 | 487 | 104.08% |
| COIN230915P00085000 | 2023-03-23 2:28PM EDT | 85.00 | 31.85 | 30.70 | 31.00 | 0.00 | - | 2 | 59 | 102.84% |
| COIN230915P00090000 | 2023-03-24 11:10AM EDT | 90.00 | 34.90 | 34.25 | 34.60 | -0.40 | -1.13% | 8 | 40 | 101.59% |
| COIN230915P00095000 | 2023-03-23 11:19AM EDT | 95.00 | 37.40 | 38.10 | 38.40 | 0.00 | - | 5 | 54 | 101.03% |
| COIN230915P00100000 | 2023-03-24 11:57AM EDT | 100.00 | 42.05 | 41.95 | 42.25 | +6.96 | +19.83% | 2 | 15 | 100.01% |
| COIN230915P00105000 | 2023-03-23 10:23AM EDT | 105.00 | 47.25 | 45.80 | 46.25 | 0.00 | - | 41 | 101 | 98.84% |
| COIN230915P00110000 | 2023-03-24 11:35AM EDT | 110.00 | 50.85 | 50.00 | 50.40 | -1.05 | -2.02% | 24 | 50 | 98.56% |
| COIN230915P00115000 | 2023-03-24 11:53AM EDT | 115.00 | 54.65 | 54.15 | 54.60 | -0.29 | -0.53% | 2 | 56 | 97.81% |
| COIN230915P00120000 | 2023-03-23 12:47PM EDT | 120.00 | 59.40 | 58.45 | 58.85 | 0.00 | - | 1 | 53 | 97.22% |
| COIN230915P00125000 | 2023-03-23 12:35PM EDT | 125.00 | 63.26 | 62.80 | 63.20 | 0.00 | - | 13 | 20 | 96.67% |
| COIN230915P00130000 | 2023-03-22 11:36AM EDT | 130.00 | 55.95 | 67.20 | 67.65 | 0.00 | - | 1 | 21 | 96.19% |
| COIN230915P00135000 | 2023-03-23 10:11AM EDT | 135.00 | 72.60 | 71.65 | 72.20 | 0.00 | - | 5 | 44 | 95.87% |
| COIN230915P00140000 | 2023-03-21 11:38AM EDT | 140.00 | 67.30 | 76.10 | 76.75 | 0.00 | - | 10 | 14 | 95.20% |
| COIN230915P00145000 | 2023-03-20 9:39AM EDT | 145.00 | 75.80 | 80.70 | 81.30 | 0.00 | - | 12 | 41 | 94.75% |
| COIN230915P00150000 | 2023-03-22 9:37AM EDT | 150.00 | 72.20 | 85.30 | 85.90 | 0.00 | - | 5 | 8 | 94.17% |
| COIN230915P00155000 | 2023-03-20 9:39AM EDT | 155.00 | 84.95 | 90.00 | 90.60 | 0.00 | - | 3 | 14 | 94.10% |
| COIN230915P00160000 | 2023-03-22 1:37PM EDT | 160.00 | 83.65 | 94.65 | 95.20 | 0.00 | - | 2 | 6 | 93.14% |
| COIN230915P00165000 | 2023-03-22 9:37AM EDT | 165.00 | 85.45 | 99.30 | 100.05 | 0.00 | - | 22 | 33 | 92.99% |
| COIN230915P00170000 | 2023-03-22 9:37AM EDT | 170.00 | 89.90 | 104.05 | 104.95 | 0.00 | - | 8 | 21 | 93.34% |
