認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00070000 | 2024-04-15 12:29PM EDT | 70.00 | 168.16 | 135.30 | 138.50 | 0.00 | - | - | 10 | 237.11% |
| COIN240524C00075000 | 2024-04-19 2:49PM EDT | 75.00 | 138.07 | 130.05 | 133.65 | 0.00 | - | 1 | 1 | 221.29% |
| COIN240524C00085000 | 2024-04-26 11:01AM EDT | 85.00 | 144.07 | 120.55 | 123.70 | 0.00 | - | 1 | 1 | 204.69% |
| COIN240524C00130000 | 2024-04-29 3:38PM EDT | 130.00 | 89.21 | 76.05 | 79.65 | 0.00 | - | 1 | 3 | 128.37% |
| COIN240524C00135000 | 2024-04-18 1:55PM EDT | 135.00 | 86.90 | 72.10 | 74.55 | 0.00 | - | - | 5 | 126.29% |
| COIN240524C00140000 | 2024-04-17 1:45PM EDT | 140.00 | 74.69 | 67.65 | 70.05 | 0.00 | - | - | 2 | 123.95% |
| COIN240524C00145000 | 2024-04-29 11:31AM EDT | 145.00 | 82.75 | 63.05 | 65.85 | 0.00 | - | 1 | 2 | 121.61% |
| COIN240524C00155000 | 2024-04-23 3:34PM EDT | 155.00 | 83.00 | 54.80 | 57.10 | 0.00 | - | 1 | 2 | 117.29% |
| COIN240524C00160000 | 2024-04-29 2:43PM EDT | 160.00 | 63.49 | 49.15 | 52.00 | 0.00 | - | 10 | 15 | 105.20% |
| COIN240524C00165000 | 2024-04-22 11:22AM EDT | 165.00 | 57.32 | 45.05 | 47.25 | 0.00 | - | 1 | 2 | 100.76% |
| COIN240524C00170000 | 2024-04-30 12:22PM EDT | 170.00 | 44.90 | 42.20 | 44.15 | -40.10 | -47.18% | 1 | 3 | 105.60% |
| COIN240524C00175000 | 2024-04-24 1:22PM EDT | 175.00 | 60.73 | 38.70 | 39.70 | 0.00 | - | 10 | 22 | 102.44% |
| COIN240524C00180000 | 2024-04-26 3:26PM EDT | 180.00 | 59.09 | 34.75 | 36.05 | 0.00 | - | 1 | 2 | 99.63% |
| COIN240524C00185000 | 2024-04-16 3:30PM EDT | 185.00 | 45.53 | 32.15 | 33.85 | 0.00 | - | 2 | 2 | 103.61% |
| COIN240524C00190000 | 2024-04-22 9:44AM EDT | 190.00 | 45.10 | 28.90 | 29.90 | 0.00 | - | 5 | 7 | 100.09% |
| COIN240524C00195000 | 2024-04-29 3:08PM EDT | 195.00 | 30.00 | 25.90 | 27.40 | -4.75 | -13.67% | 2 | 110 | 100.05% |
| COIN240524C00200000 | 2024-04-30 9:44AM EDT | 200.00 | 30.00 | 23.25 | 24.30 | -3.65 | -10.85% | 6 | 316 | 98.49% |
| COIN240524C00205000 | 2024-04-26 10:55AM EDT | 205.00 | 23.00 | 21.10 | 21.70 | -13.65 | -37.24% | 2 | 4 | 98.44% |
| COIN240524C00210000 | 2024-04-30 12:39PM EDT | 210.00 | 19.68 | 19.15 | 19.60 | -6.32 | -24.31% | 18 | 321 | 99.15% |
| COIN240524C00215000 | 2024-04-30 11:22AM EDT | 215.00 | 18.95 | 16.75 | 17.55 | -14.45 | -43.26% | 17 | 135 | 98.09% |
| COIN240524C00220000 | 2024-04-30 12:50PM EDT | 220.00 | 15.67 | 15.40 | 15.75 | -6.98 | -30.82% | 28 | 67 | 99.26% |
| COIN240524C00225000 | 2024-04-30 12:33PM EDT | 225.00 | 14.33 | 13.65 | 14.10 | -5.27 | -26.89% | 23 | 152 | 99.09% |
| COIN240524C00230000 | 2024-04-30 12:26PM EDT | 230.00 | 12.98 | 12.15 | 12.55 | -4.37 | -25.19% | 13 | 122 | 99.02% |
| COIN240524C00235000 | 2024-04-30 12:28PM EDT | 235.00 | 11.90 | 10.60 | 11.35 | -5.90 | -33.15% | 15 | 87 | 98.99% |
| COIN240524C00240000 | 2024-04-30 12:39PM EDT | 240.00 | 10.23 | 9.85 | 10.20 | -3.92 | -27.70% | 19 | 137 | 100.46% |
| COIN240524C00245000 | 2024-04-29 3:39PM EDT | 245.00 | 12.80 | 8.85 | 9.15 | 0.00 | - | 25 | 142 | 100.99% |
| COIN240524C00250000 | 2024-04-30 12:40PM EDT | 250.00 | 8.05 | 7.70 | 8.25 | -3.35 | -29.39% | 27 | 435 | 100.93% |
| COIN240524C00255000 | 2024-04-30 11:22AM EDT | 255.00 | 7.70 | 7.15 | 7.40 | -3.30 | -30.00% | 38 | 77 | 102.15% |
| COIN240524C00260000 | 2024-04-30 12:00PM EDT | 260.00 | 7.10 | 6.40 | 7.10 | -2.52 | -26.20% | 42 | 187 | 103.98% |
| COIN240524C00265000 | 2024-04-30 10:35AM EDT | 265.00 | 6.68 | 5.80 | 6.05 | -3.79 | -36.20% | 7 | 149 | 103.54% |
| COIN240524C00270000 | 2024-04-30 12:24PM EDT | 270.00 | 5.69 | 5.20 | 5.50 | -2.16 | -27.52% | 5 | 128 | 104.20% |
| COIN240524C00275000 | 2024-04-30 10:27AM EDT | 275.00 | 5.50 | 4.70 | 4.95 | -1.50 | -21.43% | 22 | 175 | 104.80% |
| COIN240524C00280000 | 2024-04-30 11:41AM EDT | 280.00 | 4.70 | 4.20 | 4.55 | -2.30 | -32.86% | 54 | 55 | 105.54% |
| COIN240524C00285000 | 2024-04-30 11:18AM EDT | 285.00 | 4.45 | 3.75 | 4.05 | -1.57 | -26.08% | 2 | 332 | 105.70% |
| COIN240524C00290000 | 2024-04-30 10:03AM EDT | 290.00 | 4.30 | 3.45 | 3.70 | -1.10 | -20.37% | 52 | 71 | 106.71% |
| COIN240524C00295000 | 2024-04-29 3:44PM EDT | 295.00 | 5.00 | 3.10 | 3.40 | 0.00 | - | 15 | 21 | 107.42% |
| COIN240524C00300000 | 2024-04-30 12:36PM EDT | 300.00 | 2.98 | 2.82 | 3.10 | -1.42 | -32.27% | 37 | 1,067 | 108.14% |
| COIN240524C00305000 | 2024-04-23 9:45AM EDT | 305.00 | 7.05 | 2.53 | 2.80 | 0.00 | - | 3 | 31 | 108.52% |
| COIN240524C00310000 | 2024-04-30 10:26AM EDT | 310.00 | 2.86 | 2.30 | 2.57 | -0.67 | -18.98% | 1 | 158 | 109.25% |
| COIN240524C00315000 | 2024-04-30 11:54AM EDT | 315.00 | 2.28 | 2.06 | 2.35 | -4.22 | -64.92% | 52 | 43 | 109.72% |
| COIN240524C00320000 | 2024-04-30 11:47AM EDT | 320.00 | 2.12 | 1.87 | 2.17 | -1.27 | -37.46% | 28 | 405 | 110.45% |
| COIN240524C00325000 | 2024-04-26 1:58PM EDT | 325.00 | 4.40 | 1.69 | 2.00 | 0.00 | - | 1 | 88 | 111.08% |
| COIN240524C00330000 | 2024-04-29 1:56PM EDT | 330.00 | 2.97 | 1.59 | 1.82 | 0.00 | - | 1 | 30 | 111.94% |
| COIN240524C00335000 | 2024-04-30 9:44AM EDT | 335.00 | 2.03 | 1.44 | 1.67 | -1.24 | -37.92% | 50 | 133 | 112.45% |
| COIN240524C00340000 | 2024-04-30 9:36AM EDT | 340.00 | 2.10 | 1.29 | 1.54 | -1.40 | -40.00% | 1 | 12 | 112.89% |
| COIN240524C00345000 | 2024-04-26 3:53PM EDT | 345.00 | 3.25 | 1.16 | 1.41 | 0.00 | - | 60 | 63 | 113.28% |
| COIN240524C00350000 | 2024-04-29 2:43PM EDT | 350.00 | 1.95 | 1.07 | 1.32 | 0.00 | - | 18 | 1,004 | 114.14% |
| COIN240524C00360000 | 2024-04-29 11:18AM EDT | 360.00 | 2.10 | 0.70 | 1.11 | 0.00 | - | 2 | 71 | 113.14% |
| COIN240524C00370000 | 2024-04-29 2:11PM EDT | 370.00 | 1.41 | 0.53 | 1.35 | 0.00 | - | 1 | 21 | 118.21% |
| COIN240524C00380000 | 2024-04-30 9:46AM EDT | 380.00 | 0.89 | 0.37 | 1.22 | -1.11 | -55.50% | 1 | 193 | 119.09% |
| COIN240524C00390000 | 2024-04-24 10:49AM EDT | 390.00 | 1.77 | 0.50 | 0.76 | 0.00 | - | 2 | 2 | 118.70% |
| COIN240524C00400000 | 2024-04-30 12:00PM EDT | 400.00 | 0.51 | 0.50 | 0.61 | -0.06 | -10.53% | 156 | 774 | 120.17% |
| COIN240524C00410000 | 2024-04-29 9:40AM EDT | 410.00 | 0.80 | 0.19 | 0.57 | 0.00 | - | 1 | 24 | 117.38% |
| COIN240524C00420000 | 2024-04-26 1:01PM EDT | 420.00 | 1.46 | 0.15 | 0.53 | 0.00 | - | 1 | 20 | 119.04% |
| COIN240524C00430000 | 2024-04-19 3:05PM EDT | 430.00 | 0.85 | 0.12 | 0.85 | 0.00 | - | 5 | 10 | 128.22% |
| COIN240524C00440000 | 2024-04-29 2:31PM EDT | 440.00 | 0.60 | 0.09 | 0.80 | 0.00 | - | 5 | 8 | 129.88% |
| COIN240524C00450000 | 2024-04-30 9:41AM EDT | 450.00 | 0.47 | 0.01 | 0.73 | -0.32 | -40.51% | 1 | 3 | 129.88% |
| COIN240524C00460000 | 2024-04-29 9:48AM EDT | 460.00 | 0.46 | 0.03 | 0.72 | 0.00 | - | 1 | 3 | 133.11% |
| COIN240524C00470000 | 2024-04-18 10:26AM EDT | 470.00 | 0.90 | 0.00 | 0.69 | 0.00 | - | - | 1 | 134.57% |
| COIN240524C00480000 | 2024-04-11 12:04PM EDT | 480.00 | 2.37 | 0.00 | 0.66 | 0.00 | - | - | 2 | 136.62% |
| COIN240524C00490000 | 2024-04-19 9:55AM EDT | 490.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 1 | 2 | 138.57% |
| COIN240524C00500000 | 2024-04-18 10:18AM EDT | 500.00 | 0.80 | 0.00 | 0.61 | 0.00 | - | 1 | 7 | 140.63% |
| COIN240524C00510000 | 2024-04-18 1:30PM EDT | 510.00 | 0.57 | 0.00 | 0.58 | 0.00 | - | 3 | 3 | 142.38% |
| COIN240524C00520000 | 2024-04-30 11:57AM EDT | 520.00 | 0.30 | 0.00 | 0.30 | -0.25 | -45.45% | 1 | 10 | 134.57% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00060000 | 2024-04-16 10:20AM EDT | 60.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | - | 4 | 205.66% |
| COIN240524P00070000 | 2024-04-26 3:15PM EDT | 70.00 | 0.11 | 0.00 | 0.47 | 0.00 | - | 96 | 96 | 182.81% |
| COIN240524P00100000 | 2024-04-22 9:34AM EDT | 100.00 | 0.31 | 0.11 | 0.70 | 0.00 | - | 2 | 12 | 136.33% |
| COIN240524P00110000 | 2024-04-26 10:27AM EDT | 110.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 200 | 300 | 120.90% |
| COIN240524P00115000 | 2024-04-19 3:54PM EDT | 115.00 | 0.67 | 0.14 | 0.46 | 0.00 | - | 2 | 5 | 107.23% |
| COIN240524P00120000 | 2024-04-24 12:48PM EDT | 120.00 | 0.47 | 0.19 | 1.07 | 0.00 | - | - | 15 | 113.28% |
| COIN240524P00125000 | 2024-04-22 2:19PM EDT | 125.00 | 0.79 | 0.26 | 1.00 | 0.00 | - | 6 | 8 | 105.76% |
| COIN240524P00130000 | 2024-04-29 12:43PM EDT | 130.00 | 0.54 | 0.42 | 1.22 | 0.00 | - | 1 | 28 | 103.61% |
| COIN240524P00135000 | 2024-04-30 10:55AM EDT | 135.00 | 0.93 | 0.78 | 1.27 | +0.13 | +16.25% | 3 | 68 | 100.83% |
| COIN240524P00140000 | 2024-04-25 9:30AM EDT | 140.00 | 1.53 | 1.41 | 1.50 | 0.00 | - | 1 | 37 | 101.17% |
| COIN240524P00145000 | 2024-04-30 10:55AM EDT | 145.00 | 1.60 | 1.74 | 1.90 | +0.35 | +28.00% | 6 | 30 | 99.00% |
| COIN240524P00150000 | 2024-04-30 12:42PM EDT | 150.00 | 2.44 | 2.31 | 2.43 | +0.63 | +34.81% | 20 | 156 | 98.17% |
| COIN240524P00155000 | 2024-04-30 9:44AM EDT | 155.00 | 2.85 | 2.84 | 3.05 | +0.75 | +35.71% | 5 | 113 | 96.40% |
| COIN240524P00160000 | 2024-04-30 11:28AM EDT | 160.00 | 3.40 | 3.20 | 3.85 | +0.65 | +23.64% | 10 | 99 | 93.75% |
| COIN240524P00165000 | 2024-04-30 12:31PM EDT | 165.00 | 4.60 | 4.55 | 4.75 | +1.20 | +35.29% | 26 | 75 | 94.69% |
| COIN240524P00170000 | 2024-04-30 12:27PM EDT | 170.00 | 5.50 | 5.55 | 5.85 | +1.20 | +27.91% | 15 | 105 | 93.63% |
| COIN240524P00175000 | 2024-04-30 12:29PM EDT | 175.00 | 6.70 | 6.40 | 7.10 | +1.50 | +28.85% | 4 | 257 | 91.54% |
| COIN240524P00180000 | 2024-04-30 11:12AM EDT | 180.00 | 7.90 | 7.90 | 8.90 | +1.50 | +23.44% | 10 | 285 | 92.13% |
| COIN240524P00185000 | 2024-04-30 12:37PM EDT | 185.00 | 9.90 | 10.00 | 10.45 | +2.24 | +29.24% | 23 | 102 | 92.43% |
| COIN240524P00190000 | 2024-04-30 12:42PM EDT | 190.00 | 12.12 | 11.65 | 12.80 | +2.92 | +31.74% | 17 | 214 | 92.52% |
| COIN240524P00195000 | 2024-04-30 10:51AM EDT | 195.00 | 12.70 | 14.05 | 14.75 | +2.21 | +21.07% | 3 | 34 | 92.42% |
| COIN240524P00200000 | 2024-04-30 12:26PM EDT | 200.00 | 15.77 | 15.90 | 16.80 | +4.26 | +37.01% | 11 | 144 | 90.23% |
| COIN240524P00205000 | 2024-04-30 12:38PM EDT | 205.00 | 18.80 | 19.05 | 19.45 | +3.80 | +25.33% | 5 | 65 | 91.63% |
| COIN240524P00210000 | 2024-04-30 12:34PM EDT | 210.00 | 21.90 | 21.85 | 22.20 | +4.05 | +22.69% | 26 | 73 | 91.47% |
| COIN240524P00215000 | 2024-04-30 11:36AM EDT | 215.00 | 23.20 | 24.75 | 25.25 | +2.71 | +13.23% | 54 | 72 | 91.33% |
| COIN240524P00220000 | 2024-04-30 12:26PM EDT | 220.00 | 27.25 | 27.90 | 28.60 | +6.10 | +28.84% | 27 | 578 | 91.62% |
| COIN240524P00225000 | 2024-04-30 12:12PM EDT | 225.00 | 30.10 | 31.25 | 31.75 | +4.31 | +16.71% | 2 | 360 | 91.08% |
| COIN240524P00230000 | 2024-04-29 11:12AM EDT | 230.00 | 23.30 | 34.75 | 36.10 | 0.00 | - | 33 | 242 | 93.03% |
| COIN240524P00235000 | 2024-04-30 10:07AM EDT | 235.00 | 36.00 | 38.55 | 39.10 | +7.00 | +24.14% | 3 | 124 | 91.66% |
| COIN240524P00240000 | 2024-04-30 11:54AM EDT | 240.00 | 41.05 | 42.35 | 43.50 | +9.46 | +29.95% | 22 | 347 | 93.15% |
| COIN240524P00245000 | 2024-04-30 11:42AM EDT | 245.00 | 44.70 | 46.25 | 47.85 | +12.45 | +38.60% | 14 | 127 | 94.20% |
| COIN240524P00250000 | 2024-04-30 12:26PM EDT | 250.00 | 49.07 | 50.25 | 51.35 | +13.42 | +37.64% | 3 | 206 | 92.48% |
| COIN240524P00255000 | 2024-04-26 11:01AM EDT | 255.00 | 39.60 | 53.40 | 55.90 | 0.00 | - | 13 | 126 | 90.48% |
| COIN240524P00260000 | 2024-04-30 10:03AM EDT | 260.00 | 54.84 | 58.00 | 60.90 | +11.94 | +27.83% | 1 | 18 | 93.93% |
| COIN240524P00265000 | 2024-04-26 10:29AM EDT | 265.00 | 47.63 | 62.45 | 64.15 | 0.00 | - | 1 | 1 | 90.43% |
| COIN240524P00270000 | 2024-04-29 9:57AM EDT | 270.00 | 53.68 | 66.15 | 68.65 | 0.00 | - | 1 | 4 | 87.60% |
| COIN240524P00275000 | 2024-04-09 10:37AM EDT | 275.00 | 49.96 | 71.70 | 73.20 | 0.00 | - | 2 | 2 | 91.94% |
| COIN240524P00280000 | 2024-04-24 3:25PM EDT | 280.00 | 62.25 | 76.20 | 77.85 | 0.00 | - | 1 | 5 | 91.99% |
| COIN240524P00290000 | 2024-04-19 2:29PM EDT | 290.00 | 81.90 | 85.50 | 87.80 | 0.00 | - | 1 | 2 | 95.46% |
| COIN240524P00300000 | 2024-04-22 10:02AM EDT | 300.00 | 80.50 | 94.25 | 96.80 | 0.00 | - | 1 | 1 | 88.28% |
| COIN240524P00310000 | 2024-04-19 2:32PM EDT | 310.00 | 100.35 | 103.95 | 106.40 | 0.00 | - | 1 | 1 | 88.18% |
| COIN240524P00320000 | 2024-04-12 3:50PM EDT | 320.00 | 81.99 | 113.50 | 115.50 | 0.00 | - | 3 | 0 | 74.51% |
| COIN240524P00330000 | 2024-04-12 3:50PM EDT | 330.00 | 90.63 | 123.45 | 125.00 | 0.00 | - | 3 | 0 | 94.82% |
