認購期權範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00105000 | 2024-05-08 12:44PM EDT | 105.00 | 108.80 | 118.10 | 121.45 | 0.00 | - | - | 1 | 136.33% |
| COIN240607C00110000 | 2024-05-20 9:51AM EDT | 110.00 | 98.55 | 113.10 | 116.95 | 0.00 | - | 10 | 13 | 167.77% |
| COIN240607C00115000 | 2024-04-29 2:24PM EDT | 115.00 | 108.11 | 108.25 | 112.25 | 0.00 | - | - | 2 | 170.41% |
| COIN240607C00120000 | 2024-05-17 11:02AM EDT | 120.00 | 87.19 | 102.70 | 106.65 | 0.00 | - | 2 | 3 | 133.59% |
| COIN240607C00130000 | 2024-05-17 11:03AM EDT | 130.00 | 75.45 | 93.25 | 97.35 | 0.00 | - | 2 | 1 | 146.00% |
| COIN240607C00140000 | 2024-05-15 3:36PM EDT | 140.00 | 80.04 | 84.45 | 89.90 | 0.00 | - | 2 | 5 | 124.32% |
| COIN240607C00150000 | 2024-05-14 3:02PM EDT | 150.00 | 53.25 | 73.45 | 77.50 | 0.00 | - | - | 1 | 116.65% |
| COIN240607C00155000 | 2024-05-13 2:58PM EDT | 155.00 | 47.42 | 70.30 | 73.90 | 0.00 | - | 2 | 2 | 99.61% |
| COIN240607C00160000 | 2024-05-20 3:58PM EDT | 160.00 | 65.15 | 64.65 | 69.95 | 0.00 | - | 5 | 4 | 97.17% |
| COIN240607C00165000 | 2024-05-20 11:28AM EDT | 165.00 | 45.40 | 59.00 | 62.50 | 0.00 | - | 1 | 11 | 93.87% |
| COIN240607C00170000 | 2024-05-21 9:44AM EDT | 170.00 | 60.00 | 53.85 | 57.55 | +13.10 | +27.93% | 5 | 95 | 87.50% |
| COIN240607C00175000 | 2024-05-17 3:59PM EDT | 175.00 | 35.00 | 52.55 | 56.25 | 0.00 | - | 1 | 71 | 103.78% |
| COIN240607C00180000 | 2024-05-20 12:19PM EDT | 180.00 | 36.55 | 48.65 | 51.35 | 0.00 | - | 1 | 3 | 101.27% |
| COIN240607C00185000 | 2024-05-20 2:00PM EDT | 185.00 | 32.95 | 42.90 | 46.15 | 0.00 | - | 14 | 13 | 88.34% |
| COIN240607C00190000 | 2024-05-20 3:59PM EDT | 190.00 | 40.24 | 38.75 | 41.95 | +2.64 | +7.02% | 1 | 66 | 87.13% |
| COIN240607C00195000 | 2024-05-20 3:57PM EDT | 195.00 | 33.10 | 34.50 | 37.00 | 0.00 | - | 7 | 23 | 81.59% |
| COIN240607C00200000 | 2024-05-21 9:50AM EDT | 200.00 | 31.50 | 29.00 | 31.50 | +0.50 | +1.61% | 3 | 173 | 69.19% |
| COIN240607C00205000 | 2024-05-21 9:34AM EDT | 205.00 | 28.55 | 25.75 | 28.85 | +1.94 | +7.29% | 6 | 483 | 74.02% |
| COIN240607C00210000 | 2024-05-21 9:48AM EDT | 210.00 | 26.05 | 22.10 | 24.75 | +2.70 | +11.56% | 13 | 407 | 71.06% |
| COIN240607C00215000 | 2024-05-21 9:48AM EDT | 215.00 | 23.00 | 20.55 | 22.35 | +2.37 | +11.49% | 43 | 245 | 77.30% |
| COIN240607C00220000 | 2024-05-21 9:50AM EDT | 220.00 | 19.18 | 17.35 | 19.40 | +1.03 | +5.67% | 11 | 395 | 75.83% |
| COIN240607C00225000 | 2024-05-21 9:52AM EDT | 225.00 | 15.30 | 15.20 | 16.05 | -0.46 | -2.92% | 40 | 618 | 74.76% |
| COIN240607C00230000 | 2024-05-21 9:49AM EDT | 230.00 | 15.50 | 12.70 | 14.25 | +1.54 | +11.03% | 157 | 322 | 75.39% |
| COIN240607C00235000 | 2024-05-21 9:51AM EDT | 235.00 | 11.98 | 11.05 | 12.60 | +0.42 | +3.63% | 87 | 179 | 77.25% |
| COIN240607C00240000 | 2024-05-21 9:49AM EDT | 240.00 | 11.68 | 9.95 | 11.10 | +1.58 | +15.64% | 347 | 877 | 79.75% |
| COIN240607C00245000 | 2024-05-21 9:49AM EDT | 245.00 | 10.40 | 8.50 | 10.10 | +1.35 | +14.92% | 18 | 301 | 81.65% |
| COIN240607C00250000 | 2024-05-21 9:50AM EDT | 250.00 | 8.50 | 7.50 | 8.10 | +0.65 | +8.28% | 67 | 465 | 81.10% |
| COIN240607C00255000 | 2024-05-21 9:41AM EDT | 255.00 | 8.00 | 6.20 | 7.20 | +1.04 | +14.94% | 7 | 212 | 81.79% |
| COIN240607C00260000 | 2024-05-21 9:38AM EDT | 260.00 | 6.24 | 5.80 | 6.15 | +0.64 | +11.43% | 12 | 142 | 83.86% |
| COIN240607C00265000 | 2024-05-21 9:42AM EDT | 265.00 | 5.80 | 4.55 | 5.40 | +1.00 | +20.83% | 33 | 306 | 83.45% |
| COIN240607C00270000 | 2024-05-21 9:51AM EDT | 270.00 | 4.40 | 3.45 | 4.55 | -0.10 | -2.22% | 30 | 206 | 82.18% |
| COIN240607C00275000 | 2024-05-21 9:49AM EDT | 275.00 | 4.35 | 3.60 | 4.05 | +0.15 | +3.57% | 18 | 248 | 86.06% |
| COIN240607C00280000 | 2024-05-21 9:51AM EDT | 280.00 | 3.56 | 2.71 | 3.40 | +0.23 | +6.91% | 50 | 853 | 84.74% |
| COIN240607C00285000 | 2024-05-21 9:37AM EDT | 285.00 | 3.23 | 2.09 | 3.05 | +0.24 | +8.03% | 2 | 36 | 84.99% |
| COIN240607C00290000 | 2024-05-21 9:51AM EDT | 290.00 | 2.55 | 2.34 | 2.77 | -0.25 | -8.93% | 122 | 318 | 89.18% |
| COIN240607C00295000 | 2024-05-21 9:42AM EDT | 295.00 | 2.66 | 2.10 | 2.76 | +0.48 | +22.02% | 4 | 65 | 92.16% |
| COIN240607C00300000 | 2024-05-21 9:48AM EDT | 300.00 | 2.30 | 1.83 | 2.27 | +0.28 | +13.86% | 95 | 287 | 92.11% |
| COIN240607C00305000 | 2024-05-21 9:40AM EDT | 305.00 | 2.10 | 1.40 | 2.06 | +1.07 | +103.88% | 6 | 32 | 92.14% |
| COIN240607C00310000 | 2024-05-20 2:29PM EDT | 310.00 | 0.70 | 1.01 | 1.50 | 0.00 | - | 8 | 328 | 89.23% |
| COIN240607C00315000 | 2024-05-20 3:57PM EDT | 315.00 | 1.43 | 1.09 | 1.89 | 0.00 | - | 52 | 94 | 96.12% |
| COIN240607C00320000 | 2024-05-21 9:33AM EDT | 320.00 | 2.04 | 0.78 | 1.57 | +0.99 | +94.29% | 1 | 134 | 94.70% |
| COIN240607C00325000 | 2024-05-20 3:59PM EDT | 325.00 | 1.43 | 0.74 | 1.80 | 0.00 | - | 5 | 7 | 99.49% |
| COIN240607C00330000 | 2024-05-21 9:45AM EDT | 330.00 | 1.00 | 0.70 | 1.07 | +0.10 | +11.11% | 8 | 82 | 95.75% |
| COIN240607C00335000 | 2024-05-20 3:35PM EDT | 335.00 | 0.50 | 0.54 | 1.60 | 0.00 | - | 17 | 23 | 102.30% |
| COIN240607C00340000 | 2024-05-21 9:51AM EDT | 340.00 | 0.73 | 0.73 | 1.05 | -0.02 | -2.60% | 1 | 56 | 101.76% |
| COIN240607C00345000 | 2024-05-21 9:46AM EDT | 345.00 | 0.70 | 0.18 | 1.16 | +0.35 | +100.00% | 3 | 16 | 99.56% |
| COIN240607C00350000 | 2024-05-20 3:51PM EDT | 350.00 | 1.70 | 0.29 | 0.92 | +1.16 | +214.81% | 3 | 151 | 100.59% |
| COIN240607C00360000 | 2024-05-07 11:25AM EDT | 360.00 | 0.64 | 0.17 | 1.27 | 0.00 | - | 2 | 5 | 108.84% |
| COIN240607C00370000 | 2024-05-14 10:55AM EDT | 370.00 | 1.25 | 0.15 | 1.22 | +1.12 | +861.54% | 1 | 9 | 112.99% |
| COIN240607C00380000 | 2024-05-01 3:32PM EDT | 380.00 | 1.72 | 0.01 | 1.10 | 0.00 | - | - | 10 | 114.06% |
| COIN240607C00390000 | 2024-05-21 9:42AM EDT | 390.00 | 0.35 | 0.16 | 0.71 | +0.22 | +169.23% | 2 | 275 | 114.50% |
| COIN240607C00400000 | 2024-05-21 9:34AM EDT | 400.00 | 0.21 | 0.14 | 0.56 | -0.01 | -4.55% | 1 | 23 | 115.33% |
| COIN240607C00410000 | 2024-05-17 9:39AM EDT | 410.00 | 0.08 | 0.10 | 0.20 | 0.00 | - | 1 | 16 | 107.42% |
| COIN240607C00420000 | 2024-05-02 1:37PM EDT | 420.00 | 1.70 | 0.01 | 0.43 | 0.00 | - | - | 21 | 116.31% |
| COIN240607C00430000 | 2024-05-21 9:37AM EDT | 430.00 | 0.10 | 0.10 | 0.20 | +0.04 | +66.67% | 25 | 98 | 114.84% |
| COIN240607C00440000 | 2024-05-13 9:30AM EDT | 440.00 | 0.24 | 0.01 | 0.23 | 0.00 | - | 2 | 5 | 115.43% |
認沽盤範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607P00060000 | 2024-05-16 9:50AM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 195.31% |
| COIN240607P00070000 | 2024-05-09 1:21PM EDT | 70.00 | 0.12 | 0.00 | 0.77 | 0.00 | - | 96 | 96 | 246.68% |
| COIN240607P00085000 | 2024-05-15 9:51AM EDT | 85.00 | 0.01 | 0.01 | 2.20 | -0.02 | -66.67% | 105 | 106 | 247.46% |
| COIN240607P00090000 | 2024-05-07 3:39PM EDT | 90.00 | 0.08 | 0.01 | 0.81 | 0.00 | - | 1 | 1 | 198.63% |
| COIN240607P00095000 | 2024-05-17 3:41PM EDT | 95.00 | 0.09 | 0.01 | 0.82 | 0.00 | - | 1 | 8 | 188.28% |
| COIN240607P00100000 | 2024-05-16 10:58AM EDT | 100.00 | 0.02 | 0.01 | 0.82 | 0.00 | - | 3 | 6 | 178.03% |
| COIN240607P00105000 | 2024-05-15 3:27PM EDT | 105.00 | 0.07 | 0.01 | 0.82 | +0.04 | +133.33% | 3 | 4 | 168.26% |
| COIN240607P00110000 | 2024-05-17 2:03PM EDT | 110.00 | 0.11 | 0.01 | 0.82 | 0.00 | - | 27 | 36 | 158.98% |
| COIN240607P00115000 | 2024-05-20 9:47AM EDT | 115.00 | 0.10 | 0.01 | 2.26 | 0.00 | - | 3 | 9 | 178.71% |
| COIN240607P00120000 | 2024-05-20 9:39AM EDT | 120.00 | 0.13 | 0.01 | 2.27 | 0.00 | - | 2 | 5 | 168.99% |
| COIN240607P00125000 | 2024-05-06 11:43AM EDT | 125.00 | 0.19 | 0.01 | 0.83 | 0.00 | - | 27 | 24 | 133.69% |
| COIN240607P00130000 | 2024-05-20 2:33PM EDT | 130.00 | 0.10 | 0.01 | 0.84 | 0.00 | - | 9 | 526 | 126.07% |
| COIN240607P00135000 | 2024-05-20 12:20PM EDT | 135.00 | 0.11 | 0.01 | 0.86 | 0.00 | - | 5 | 419 | 118.85% |
| COIN240607P00140000 | 2024-05-20 3:35PM EDT | 140.00 | 0.14 | 0.01 | 0.65 | 0.00 | - | 1 | 11 | 106.64% |
| COIN240607P00145000 | 2024-05-20 2:36PM EDT | 145.00 | 0.15 | 0.01 | 0.92 | 0.00 | - | 17 | 77 | 105.47% |
| COIN240607P00150000 | 2024-05-20 3:41PM EDT | 150.00 | 0.18 | 0.01 | 0.97 | 0.00 | - | 6 | 102 | 99.37% |
| COIN240607P00155000 | 2024-05-20 3:27PM EDT | 155.00 | 0.23 | 0.01 | 1.23 | 0.00 | - | 14 | 137 | 96.53% |
| COIN240607P00160000 | 2024-05-21 9:50AM EDT | 160.00 | 0.49 | 0.08 | 0.49 | +0.19 | +172.73% | 18 | 349 | 78.37% |
| COIN240607P00165000 | 2024-05-21 9:46AM EDT | 165.00 | 0.31 | 0.30 | 0.54 | -0.17 | -35.42% | 15 | 226 | 77.15% |
| COIN240607P00170000 | 2024-05-21 9:49AM EDT | 170.00 | 0.60 | 0.37 | 1.41 | -0.06 | -9.09% | 3 | 115 | 82.13% |
| COIN240607P00175000 | 2024-05-21 9:43AM EDT | 175.00 | 0.69 | 0.75 | 0.92 | -0.22 | -24.18% | 2 | 224 | 74.27% |
| COIN240607P00180000 | 2024-05-21 9:51AM EDT | 180.00 | 1.17 | 1.10 | 1.50 | -0.06 | -4.88% | 159 | 286 | 75.05% |
| COIN240607P00185000 | 2024-05-21 9:51AM EDT | 185.00 | 1.70 | 1.60 | 1.89 | -0.31 | -15.42% | 10 | 121 | 73.63% |
| COIN240607P00190000 | 2024-05-21 9:34AM EDT | 190.00 | 2.24 | 2.12 | 2.72 | -0.31 | -12.16% | 5 | 383 | 73.27% |
| COIN240607P00195000 | 2024-05-21 9:44AM EDT | 195.00 | 2.85 | 2.95 | 3.70 | -0.87 | -23.39% | 13 | 244 | 73.29% |
| COIN240607P00200000 | 2024-05-21 9:48AM EDT | 200.00 | 4.08 | 4.55 | 4.95 | -0.66 | -13.92% | 17 | 359 | 75.42% |
| COIN240607P00205000 | 2024-05-21 9:51AM EDT | 205.00 | 6.40 | 5.50 | 5.90 | -0.11 | -1.89% | 34 | 153 | 72.56% |
| COIN240607P00210000 | 2024-05-21 9:51AM EDT | 210.00 | 7.90 | 7.60 | 8.60 | -0.70 | -8.14% | 16 | 159 | 77.08% |
| COIN240607P00215000 | 2024-05-21 9:38AM EDT | 215.00 | 9.07 | 9.80 | 10.60 | -0.74 | -7.54% | 2 | 112 | 77.93% |
| COIN240607P00220000 | 2024-05-21 9:51AM EDT | 220.00 | 12.50 | 11.10 | 12.00 | +0.25 | +2.13% | 25 | 66 | 73.49% |
| COIN240607P00225000 | 2024-05-21 9:50AM EDT | 225.00 | 14.00 | 14.15 | 15.80 | -1.44 | -9.33% | 16 | 63 | 78.37% |
| COIN240607P00230000 | 2024-05-21 9:41AM EDT | 230.00 | 16.24 | 16.60 | 18.50 | -2.46 | -13.16% | 3 | 60 | 77.60% |
| COIN240607P00235000 | 2024-05-20 3:36PM EDT | 235.00 | 22.02 | 20.40 | 22.35 | 0.00 | - | 24 | 30 | 81.86% |
| COIN240607P00240000 | 2024-05-21 9:48AM EDT | 240.00 | 22.50 | 22.90 | 24.75 | -1.81 | -7.45% | 1 | 28 | 78.05% |
| COIN240607P00245000 | 2024-05-20 2:43PM EDT | 245.00 | 31.52 | 27.45 | 29.15 | 0.00 | - | 5 | 19 | 83.61% |
| COIN240607P00250000 | 2024-05-20 11:17AM EDT | 250.00 | 44.63 | 30.75 | 33.60 | 0.00 | - | 2 | 17 | 85.21% |
| COIN240607P00255000 | 2024-05-17 10:08AM EDT | 255.00 | 56.18 | 33.95 | 36.55 | 0.00 | - | 1 | 5 | 81.31% |
| COIN240607P00260000 | 2024-05-16 2:27PM EDT | 260.00 | 60.19 | 37.85 | 40.65 | 0.00 | - | - | 8 | 81.65% |
| COIN240607P00265000 | 2024-05-07 9:48AM EDT | 265.00 | 46.00 | 43.45 | 46.35 | 0.00 | - | 5 | 5 | 91.76% |
| COIN240607P00270000 | 2024-05-16 3:34PM EDT | 270.00 | 69.82 | 47.15 | 50.20 | 0.00 | - | - | 3 | 89.53% |
| COIN240607P00275000 | 2024-05-20 9:43AM EDT | 275.00 | 70.15 | 52.40 | 55.10 | 0.00 | - | 1 | 2 | 95.45% |
| COIN240607P00295000 | 2024-04-29 10:13AM EDT | 295.00 | 76.26 | 70.90 | 73.15 | 0.00 | - | - | 1 | 101.22% |
| COIN240607P00300000 | 2024-05-13 1:28PM EDT | 300.00 | 101.50 | 75.30 | 78.35 | 0.00 | - | 2 | 0 | 103.66% |
