認購期權範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531C00090000 | 2024-04-18 11:21AM EDT | 90.00 | 138.44 | 117.45 | 121.10 | 0.00 | - | - | 1 | 175.98% |
| COIN240531C00095000 | 2024-04-19 10:51AM EDT | 95.00 | 125.76 | 112.35 | 116.45 | 0.00 | - | 2 | 2 | 173.44% |
| COIN240531C00100000 | 2024-04-26 11:33AM EDT | 100.00 | 127.34 | 107.45 | 110.60 | 0.00 | - | 1 | 1 | 144.58% |
| COIN240531C00115000 | 2024-04-29 12:31PM EDT | 115.00 | 111.60 | 93.10 | 96.45 | 0.00 | - | 1 | 3 | 92.68% |
| COIN240531C00120000 | 2024-04-25 9:42AM EDT | 120.00 | 99.53 | 88.00 | 91.80 | 0.00 | - | - | 1 | 92.77% |
| COIN240531C00125000 | 2024-04-26 11:18AM EDT | 125.00 | 102.46 | 83.20 | 87.00 | 0.00 | - | 10 | 12 | 93.55% |
| COIN240531C00130000 | 2024-04-22 1:45PM EDT | 130.00 | 98.00 | 78.65 | 82.05 | 0.00 | - | - | 2 | 93.70% |
| COIN240531C00135000 | 2024-04-22 1:50PM EDT | 135.00 | 91.89 | 74.25 | 77.60 | 0.00 | - | 2 | 3 | 97.90% |
| COIN240531C00140000 | 2024-04-22 1:50PM EDT | 140.00 | 87.27 | 69.65 | 72.00 | 0.00 | - | - | 2 | 89.62% |
| COIN240531C00145000 | 2024-04-30 10:15AM EDT | 145.00 | 69.00 | 65.20 | 67.50 | -18.00 | -20.69% | 1 | 1 | 90.36% |
| COIN240531C00150000 | 2024-04-22 9:55AM EDT | 150.00 | 78.30 | 60.70 | 63.10 | 0.00 | - | - | 3 | 89.87% |
| COIN240531C00160000 | 2024-04-29 2:44PM EDT | 160.00 | 64.98 | 53.30 | 54.65 | 0.00 | - | 13 | 22 | 93.57% |
| COIN240531C00165000 | 2024-04-29 11:49AM EDT | 165.00 | 66.60 | 49.20 | 50.50 | 0.00 | - | 1 | 3 | 92.13% |
| COIN240531C00170000 | 2024-04-29 1:10PM EDT | 170.00 | 59.19 | 45.40 | 46.20 | 0.00 | - | 1 | 11 | 90.39% |
| COIN240531C00175000 | 2024-04-29 2:11PM EDT | 175.00 | 53.93 | 42.00 | 43.20 | 0.00 | - | 1 | 12 | 92.71% |
| COIN240531C00180000 | 2024-04-22 10:54AM EDT | 180.00 | 50.10 | 37.90 | 39.40 | 0.00 | - | 2 | 3 | 89.88% |
| COIN240531C00185000 | 2024-04-30 11:49AM EDT | 185.00 | 35.00 | 35.30 | 36.05 | -13.89 | -28.41% | 1 | 5 | 91.22% |
| COIN240531C00190000 | 2024-04-29 2:14PM EDT | 190.00 | 42.59 | 32.00 | 33.50 | 0.00 | - | 2 | 63 | 91.77% |
| COIN240531C00195000 | 2024-04-30 10:21AM EDT | 195.00 | 31.30 | 29.20 | 30.80 | -14.60 | -31.81% | 2 | 328 | 92.21% |
| COIN240531C00200000 | 2024-04-30 11:49AM EDT | 200.00 | 26.50 | 26.75 | 27.20 | -11.52 | -30.30% | 18 | 96 | 90.67% |
| COIN240531C00205000 | 2024-04-26 2:35PM EDT | 205.00 | 41.50 | 23.80 | 25.55 | 0.00 | - | 4 | 20 | 91.44% |
| COIN240531C00210000 | 2024-04-30 11:22AM EDT | 210.00 | 22.90 | 21.55 | 22.75 | -9.18 | -28.62% | 113 | 41 | 90.54% |
| COIN240531C00215000 | 2024-04-30 10:24AM EDT | 215.00 | 21.67 | 19.95 | 20.75 | -4.06 | -15.78% | 21 | 124 | 91.88% |
| COIN240531C00220000 | 2024-04-30 11:46AM EDT | 220.00 | 18.40 | 18.00 | 19.50 | -5.60 | -23.33% | 23 | 372 | 93.35% |
| COIN240531C00225000 | 2024-04-30 10:04AM EDT | 225.00 | 17.25 | 15.80 | 16.85 | -4.19 | -19.54% | 11 | 192 | 90.83% |
| COIN240531C00230000 | 2024-04-30 11:14AM EDT | 230.00 | 15.50 | 14.75 | 15.15 | -4.09 | -20.88% | 107 | 110 | 91.97% |
| COIN240531C00235000 | 2024-04-30 9:33AM EDT | 235.00 | 15.35 | 13.35 | 14.70 | -2.60 | -14.48% | 1 | 154 | 94.43% |
| COIN240531C00240000 | 2024-04-30 11:36AM EDT | 240.00 | 12.75 | 12.15 | 12.90 | -3.29 | -20.51% | 15 | 204 | 93.97% |
| COIN240531C00245000 | 2024-04-29 3:39PM EDT | 245.00 | 14.55 | 10.90 | 11.95 | 0.00 | - | 1 | 74 | 94.71% |
| COIN240531C00250000 | 2024-04-30 11:53AM EDT | 250.00 | 10.15 | 9.90 | 10.80 | -3.50 | -25.64% | 30 | 133 | 95.09% |
| COIN240531C00255000 | 2024-04-30 10:38AM EDT | 255.00 | 10.20 | 9.10 | 9.45 | -2.40 | -19.05% | 8 | 131 | 95.00% |
| COIN240531C00260000 | 2024-04-30 11:40AM EDT | 260.00 | 8.80 | 8.20 | 8.55 | -2.25 | -20.36% | 12 | 55 | 95.28% |
| COIN240531C00265000 | 2024-04-30 11:46AM EDT | 265.00 | 7.65 | 7.45 | 7.85 | -7.05 | -47.96% | 4 | 51 | 96.01% |
| COIN240531C00270000 | 2024-04-30 11:49AM EDT | 270.00 | 6.80 | 6.75 | 7.15 | -2.70 | -28.42% | 14 | 195 | 96.51% |
| COIN240531C00275000 | 2024-04-30 11:38AM EDT | 275.00 | 6.54 | 6.10 | 6.40 | -1.95 | -22.97% | 16 | 78 | 96.63% |
| COIN240531C00280000 | 2024-04-30 11:47AM EDT | 280.00 | 5.65 | 5.60 | 5.90 | -2.39 | -29.73% | 17 | 62 | 97.52% |
| COIN240531C00285000 | 2024-04-30 10:52AM EDT | 285.00 | 5.99 | 5.10 | 5.60 | -1.18 | -16.46% | 14 | 91 | 98.72% |
| COIN240531C00290000 | 2024-04-29 3:15PM EDT | 290.00 | 6.44 | 4.60 | 5.00 | 0.00 | - | 17 | 42 | 98.72% |
| COIN240531C00295000 | 2024-04-29 2:37PM EDT | 295.00 | 6.47 | 4.20 | 4.65 | 0.00 | - | 6 | 38 | 99.54% |
| COIN240531C00300000 | 2024-04-30 11:44AM EDT | 300.00 | 4.05 | 3.85 | 4.25 | -1.58 | -28.06% | 47 | 368 | 100.10% |
| COIN240531C00305000 | 2024-04-29 2:30PM EDT | 305.00 | 5.64 | 3.45 | 3.80 | 0.00 | - | 3 | 25 | 100.01% |
| COIN240531C00310000 | 2024-04-30 10:16AM EDT | 310.00 | 3.88 | 3.15 | 3.50 | -1.02 | -20.82% | 1 | 32 | 100.60% |
| COIN240531C00315000 | 2024-04-29 10:28AM EDT | 315.00 | 5.65 | 2.95 | 3.25 | 0.00 | - | 2 | 18 | 101.56% |
| COIN240531C00320000 | 2024-04-30 11:15AM EDT | 320.00 | 3.02 | 2.68 | 2.97 | -0.81 | -21.15% | 1 | 38 | 101.92% |
| COIN240531C00325000 | 2024-04-30 11:06AM EDT | 325.00 | 3.05 | 2.42 | 2.98 | -0.75 | -19.74% | 3 | 123 | 103.41% |
| COIN240531C00330000 | 2024-04-30 10:33AM EDT | 330.00 | 2.56 | 2.22 | 2.55 | -2.78 | -52.06% | 1 | 12 | 102.95% |
| COIN240531C00335000 | 2024-04-23 3:42PM EDT | 335.00 | 6.07 | 2.01 | 2.37 | 0.00 | - | 8 | 16 | 103.41% |
| COIN240531C00340000 | 2024-04-26 3:59PM EDT | 340.00 | 4.65 | 1.95 | 2.21 | 0.00 | - | 14 | 54 | 104.61% |
| COIN240531C00345000 | 2024-04-26 3:59PM EDT | 345.00 | 2.50 | 1.68 | 2.04 | -1.81 | -42.00% | 1 | 12 | 104.42% |
| COIN240531C00350000 | 2024-04-30 9:34AM EDT | 350.00 | 2.13 | 1.53 | 1.90 | -0.23 | -9.75% | 1 | 193 | 104.91% |
| COIN240531C00360000 | 2024-04-30 11:49AM EDT | 360.00 | 1.50 | 1.31 | 1.67 | -1.36 | -47.55% | 1 | 11 | 106.23% |
| COIN240531C00370000 | 2024-04-29 12:27PM EDT | 370.00 | 1.48 | 1.00 | 1.57 | -0.95 | -39.09% | 1 | 153 | 107.30% |
| COIN240531C00380000 | 2024-04-29 3:59PM EDT | 380.00 | 1.30 | 0.63 | 1.61 | -0.40 | -23.53% | 1 | 68 | 108.47% |
| COIN240531C00390000 | 2024-04-30 10:51AM EDT | 390.00 | 1.30 | 0.50 | 1.28 | -0.15 | -10.34% | 2 | 38 | 107.89% |
| COIN240531C00400000 | 2024-04-30 10:17AM EDT | 400.00 | 0.90 | 0.73 | 1.17 | -0.35 | -22.58% | 52 | 47 | 112.55% |
| COIN240531C00410000 | 2024-04-25 3:35PM EDT | 410.00 | 1.50 | 0.49 | 1.33 | 0.00 | - | 1 | 4 | 115.09% |
| COIN240531C00420000 | 2024-04-19 3:23PM EDT | 420.00 | 1.25 | 0.38 | 1.24 | 0.00 | - | 11 | 14 | 116.21% |
| COIN240531C00430000 | 2024-04-23 10:25AM EDT | 430.00 | 1.75 | 0.28 | 1.16 | 0.00 | - | 1 | 1 | 117.19% |
| COIN240531C00440000 | 2024-04-23 10:26AM EDT | 440.00 | 1.59 | 0.16 | 1.10 | 0.00 | - | - | 1 | 117.82% |
| COIN240531C00450000 | 2024-04-25 11:55AM EDT | 450.00 | 0.82 | 0.18 | 1.04 | 0.00 | - | 2 | 6 | 120.12% |
| COIN240531C00460000 | 2024-04-18 3:42PM EDT | 460.00 | 1.35 | 0.00 | 0.98 | 0.00 | - | - | 1 | 119.24% |
| COIN240531C00470000 | 2024-04-30 9:37AM EDT | 470.00 | 2.00 | 0.03 | 0.94 | +1.73 | +640.74% | 1 | 0 | 121.73% |
| COIN240531C00480000 | 2024-04-26 9:33AM EDT | 480.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 123.05% |
| COIN240531C00490000 | 2024-04-26 10:18AM EDT | 490.00 | 0.64 | 0.00 | 0.86 | 0.00 | - | 2 | 7 | 124.81% |
| COIN240531C00500000 | 2024-04-26 11:25AM EDT | 500.00 | 0.44 | 0.00 | 0.82 | 0.00 | - | 2 | 10 | 126.47% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531P00060000 | 2024-04-25 10:47AM EDT | 60.00 | 0.37 | 0.00 | 0.54 | 0.00 | - | - | 101 | 189.06% |
| COIN240531P00095000 | 2024-04-29 3:54PM EDT | 95.00 | 0.34 | 0.05 | 0.78 | +0.14 | +70.00% | 1 | 0 | 131.15% |
| COIN240531P00100000 | 2024-04-24 10:11AM EDT | 100.00 | 0.25 | 0.11 | 0.84 | 0.00 | - | 1 | 1 | 126.07% |
| COIN240531P00105000 | 2024-04-29 10:24AM EDT | 105.00 | 0.40 | 0.09 | 0.90 | 0.00 | - | 2 | 4 | 119.34% |
| COIN240531P00110000 | 2024-04-19 11:23AM EDT | 110.00 | 0.66 | 0.15 | 0.90 | 0.00 | - | 1 | 1 | 113.23% |
| COIN240531P00115000 | 2024-04-26 3:50PM EDT | 115.00 | 0.43 | 0.18 | 1.07 | 0.00 | - | 4 | 2 | 109.47% |
| COIN240531P00120000 | 2024-04-29 2:53PM EDT | 120.00 | 0.57 | 0.40 | 0.75 | 0.00 | - | 11 | 63 | 101.17% |
| COIN240531P00125000 | 2024-04-30 11:34AM EDT | 125.00 | 0.86 | 0.49 | 1.12 | +0.38 | +79.17% | 1 | 17 | 100.64% |
| COIN240531P00130000 | 2024-04-30 11:44AM EDT | 130.00 | 1.01 | 1.01 | 1.30 | +0.16 | +18.82% | 2 | 30 | 101.15% |
| COIN240531P00135000 | 2024-04-29 10:10AM EDT | 135.00 | 0.84 | 1.21 | 1.67 | 0.00 | - | 10 | 19 | 99.10% |
| COIN240531P00140000 | 2024-04-30 11:43AM EDT | 140.00 | 1.80 | 1.29 | 1.89 | +0.26 | +16.88% | 4 | 53 | 94.48% |
| COIN240531P00145000 | 2024-04-30 10:02AM EDT | 145.00 | 2.14 | 2.15 | 2.36 | +0.46 | +27.38% | 1 | 50 | 95.92% |
| COIN240531P00150000 | 2024-04-30 11:37AM EDT | 150.00 | 2.72 | 2.33 | 2.96 | +0.40 | +17.24% | 13 | 65 | 93.02% |
| COIN240531P00155000 | 2024-04-30 11:37AM EDT | 155.00 | 3.44 | 3.50 | 3.70 | +0.50 | +17.01% | 15 | 56 | 94.57% |
| COIN240531P00160000 | 2024-04-30 10:51AM EDT | 160.00 | 4.20 | 4.25 | 4.50 | +0.60 | +16.67% | 10 | 118 | 93.29% |
| COIN240531P00165000 | 2024-04-30 10:39AM EDT | 165.00 | 4.95 | 4.70 | 5.40 | +0.70 | +16.47% | 6 | 68 | 90.50% |
| COIN240531P00170000 | 2024-04-30 11:34AM EDT | 170.00 | 6.07 | 6.35 | 6.55 | +1.27 | +26.46% | 7 | 61 | 91.69% |
| COIN240531P00175000 | 2024-04-30 10:21AM EDT | 175.00 | 7.40 | 7.70 | 7.90 | +1.00 | +15.62% | 8 | 73 | 91.39% |
| COIN240531P00180000 | 2024-04-30 11:51AM EDT | 180.00 | 9.50 | 8.40 | 9.35 | +2.55 | +36.69% | 22 | 99 | 88.77% |
| COIN240531P00185000 | 2024-04-30 10:39AM EDT | 185.00 | 10.25 | 10.85 | 11.55 | +2.20 | +27.33% | 17 | 65 | 91.64% |
| COIN240531P00190000 | 2024-04-30 10:32AM EDT | 190.00 | 12.80 | 12.70 | 12.95 | +2.85 | +28.64% | 6 | 172 | 90.11% |
| COIN240531P00195000 | 2024-04-30 11:13AM EDT | 195.00 | 15.00 | 14.75 | 15.10 | +4.05 | +36.99% | 6 | 52 | 89.97% |
| COIN240531P00200000 | 2024-04-30 11:20AM EDT | 200.00 | 16.90 | 16.90 | 17.40 | +2.80 | +19.86% | 22 | 155 | 89.55% |
| COIN240531P00205000 | 2024-04-30 11:47AM EDT | 205.00 | 19.80 | 19.75 | 20.40 | +3.55 | +21.85% | 20 | 121 | 91.28% |
| COIN240531P00210000 | 2024-04-30 11:49AM EDT | 210.00 | 22.85 | 21.95 | 22.70 | +4.70 | +25.90% | 84 | 85 | 89.47% |
| COIN240531P00215000 | 2024-04-30 11:00AM EDT | 215.00 | 25.00 | 24.55 | 26.35 | +3.50 | +16.28% | 7 | 68 | 90.52% |
| COIN240531P00220000 | 2024-04-30 11:35AM EDT | 220.00 | 27.74 | 27.90 | 28.95 | +3.31 | +13.55% | 6 | 116 | 90.26% |
| COIN240531P00225000 | 2024-04-30 9:36AM EDT | 225.00 | 31.67 | 31.35 | 32.95 | +5.27 | +19.96% | 3 | 36 | 92.41% |
| COIN240531P00230000 | 2024-04-30 11:47AM EDT | 230.00 | 35.09 | 34.40 | 36.10 | +5.04 | +16.77% | 6 | 77 | 91.39% |
| COIN240531P00235000 | 2024-04-30 11:47AM EDT | 235.00 | 38.88 | 38.65 | 39.65 | +6.84 | +21.35% | 43 | 56 | 93.12% |
| COIN240531P00240000 | 2024-04-30 11:54AM EDT | 240.00 | 42.65 | 42.05 | 42.75 | +5.99 | +16.34% | 1 | 16 | 91.55% |
| COIN240531P00245000 | 2024-04-29 1:00PM EDT | 245.00 | 36.82 | 45.90 | 46.90 | 0.00 | - | 3 | 5 | 92.66% |
| COIN240531P00250000 | 2024-04-29 1:00PM EDT | 250.00 | 45.87 | 50.10 | 50.95 | +5.57 | +13.82% | 1 | 40 | 93.89% |
| COIN240531P00255000 | 2024-04-22 1:39PM EDT | 255.00 | 45.54 | 53.05 | 55.05 | 0.00 | - | 7 | 13 | 91.85% |
| COIN240531P00260000 | 2024-04-29 11:47AM EDT | 260.00 | 45.80 | 57.50 | 59.25 | 0.00 | - | 2 | 6 | 93.12% |
| COIN240531P00265000 | 2024-04-30 11:54AM EDT | 265.00 | 63.00 | 61.75 | 63.40 | +1.00 | +1.61% | 2 | 3 | 93.37% |
| COIN240531P00270000 | 2024-04-24 3:16PM EDT | 270.00 | 55.84 | 65.75 | 68.15 | 0.00 | - | 2 | 5 | 94.15% |
| COIN240531P00275000 | 2024-04-16 11:37AM EDT | 275.00 | 72.46 | 70.75 | 72.40 | 0.00 | - | - | 3 | 96.00% |
| COIN240531P00280000 | 2024-04-22 1:53PM EDT | 280.00 | 64.89 | 75.10 | 76.75 | 0.00 | - | 1 | 2 | 95.97% |
| COIN240531P00440000 | 2024-04-29 9:35AM EDT | 440.00 | 209.15 | 229.65 | 233.15 | 0.00 | - | 1 | 1 | 125.68% |
