認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250117C00002500 | 2023-03-20 1:35PM EDT | 2.50 | 71.99 | 61.45 | 65.45 | 0.00 | - | 1 | 4 | 131.64% |
| COIN250117C00005000 | 2023-03-17 1:48PM EDT | 5.00 | 69.40 | 59.20 | 63.10 | 0.00 | - | 1 | 0 | 112.89% |
| COIN250117C00007500 | 2023-03-10 10:50AM EDT | 7.50 | 45.00 | 56.90 | 60.35 | 0.00 | - | 1 | 4 | 92.19% |
| COIN250117C00010000 | 2023-03-17 9:57AM EDT | 10.00 | 61.76 | 54.65 | 58.45 | 0.00 | - | 1 | 28 | 92.87% |
| COIN250117C00012500 | 2023-02-03 1:18PM EDT | 12.50 | 70.10 | 50.80 | 54.45 | 0.00 | - | 3 | 5 | 90.06% |
| COIN250117C00015000 | 2023-03-16 3:12PM EDT | 15.00 | 54.00 | 51.05 | 54.75 | 0.00 | - | 1 | 16 | 94.78% |
| COIN250117C00017500 | 2023-03-21 10:29AM EDT | 17.50 | 62.50 | 49.50 | 53.05 | 0.00 | - | 5 | 10 | 95.46% |
| COIN250117C00020000 | 2023-03-21 2:58PM EDT | 20.00 | 65.77 | 48.15 | 51.30 | 0.00 | - | 11 | 141 | 95.65% |
| COIN250117C00022500 | 2023-03-13 11:10AM EDT | 22.50 | 41.32 | 46.45 | 49.50 | 0.00 | - | 10 | 69 | 93.34% |
| COIN250117C00025000 | 2023-03-22 1:30PM EDT | 25.00 | 60.70 | 45.00 | 48.50 | 0.00 | - | 2 | 97 | 94.84% |
| COIN250117C00030000 | 2023-03-22 10:14AM EDT | 30.00 | 58.00 | 42.55 | 45.90 | 0.00 | - | 1 | 219 | 95.17% |
| COIN250117C00035000 | 2023-03-23 9:32AM EDT | 35.00 | 41.05 | 40.40 | 43.35 | -10.15 | -19.82% | 2 | 578 | 94.96% |
| COIN250117C00040000 | 2023-03-23 9:49AM EDT | 40.00 | 39.00 | 38.00 | 41.40 | -14.06 | -26.50% | 2 | 384 | 94.58% |
| COIN250117C00045000 | 2023-03-22 12:41PM EDT | 45.00 | 51.09 | 36.15 | 39.50 | 0.00 | - | 11 | 232 | 94.75% |
| COIN250117C00050000 | 2023-03-23 9:51AM EDT | 50.00 | 35.00 | 34.25 | 37.70 | -10.76 | -23.51% | 5 | 672 | 94.34% |
| COIN250117C00055000 | 2023-03-21 3:45PM EDT | 55.00 | 33.00 | 32.50 | 35.55 | -15.03 | -31.29% | 3 | 261 | 93.05% |
| COIN250117C00060000 | 2023-03-23 9:57AM EDT | 60.00 | 30.93 | 30.90 | 34.25 | -8.57 | -21.70% | 13 | 425 | 93.24% |
| COIN250117C00065000 | 2023-03-23 9:59AM EDT | 65.00 | 30.15 | 29.85 | 32.65 | -8.70 | -22.39% | 17 | 474 | 93.46% |
| COIN250117C00070000 | 2023-03-22 3:44PM EDT | 70.00 | 29.45 | 28.15 | 30.65 | -8.80 | -23.01% | 1 | 429 | 91.58% |
| COIN250117C00075000 | 2023-03-23 9:37AM EDT | 75.00 | 28.00 | 27.20 | 29.75 | -8.00 | -22.22% | 12 | 231 | 92.51% |
| COIN250117C00080000 | 2023-03-22 1:40PM EDT | 80.00 | 36.50 | 25.55 | 28.90 | 0.00 | - | 19 | 360 | 92.11% |
| COIN250117C00085000 | 2023-03-21 3:14PM EDT | 85.00 | 25.00 | 24.90 | 26.80 | -12.33 | -33.03% | 1 | 190 | 91.12% |
| COIN250117C00090000 | 2023-03-22 10:07AM EDT | 90.00 | 34.60 | 23.25 | 26.80 | 0.00 | - | 1 | 361 | 91.62% |
| COIN250117C00095000 | 2023-03-23 10:10AM EDT | 95.00 | 23.75 | 23.75 | 25.55 | -7.25 | -23.39% | 2 | 332 | 93.27% |
| COIN250117C00100000 | 2023-03-23 10:05AM EDT | 100.00 | 22.00 | 21.80 | 24.05 | -8.00 | -26.67% | 63 | 3,178 | 90.74% |
| COIN250117C00105000 | 2023-03-23 9:43AM EDT | 105.00 | 21.82 | 20.35 | 24.10 | -5.93 | -21.37% | 1 | 226 | 91.10% |
| COIN250117C00110000 | 2023-03-23 9:52AM EDT | 110.00 | 21.48 | 20.25 | 22.65 | -8.57 | -28.52% | 11 | 342 | 91.10% |
| COIN250117C00115000 | 2023-03-23 9:42AM EDT | 115.00 | 20.05 | 20.50 | 22.30 | -9.95 | -33.17% | 1 | 184 | 93.05% |
| COIN250117C00120000 | 2023-03-22 3:47PM EDT | 120.00 | 25.50 | 18.75 | 21.25 | 0.00 | - | 4 | 559 | 91.02% |
| COIN250117C00125000 | 2023-03-23 9:36AM EDT | 125.00 | 18.00 | 18.00 | 21.00 | -7.71 | -29.99% | 32 | 2,074 | 91.47% |
| COIN250117C00130000 | 2023-03-21 11:33AM EDT | 130.00 | 24.65 | 17.50 | 19.40 | 0.00 | - | 1 | 77 | 90.25% |
| COIN250117C00135000 | 2023-03-22 1:32PM EDT | 135.00 | 17.00 | 16.00 | 18.90 | -8.00 | -32.00% | 2 | 72 | 89.10% |
| COIN250117C00140000 | 2023-03-23 9:36AM EDT | 140.00 | 16.10 | 16.25 | 18.90 | -8.58 | -34.76% | 2 | 7 | 91.03% |
| COIN250117C00145000 | 2023-03-16 1:05PM EDT | 145.00 | 17.30 | 14.60 | 17.75 | 0.00 | - | 1 | 14 | 88.59% |
| COIN250117C00150000 | 2023-03-23 9:37AM EDT | 150.00 | 15.50 | 14.95 | 17.35 | -8.07 | -34.24% | 1 | 83 | 89.95% |
| COIN250117C00155000 | 2023-03-23 9:34AM EDT | 155.00 | 15.00 | 14.75 | 16.10 | -3.81 | -20.26% | 1 | 25 | 89.27% |
| COIN250117C00160000 | 2023-03-22 1:08PM EDT | 160.00 | 21.55 | 14.10 | 17.00 | 0.00 | - | 35 | 101 | 90.94% |
| COIN250117C00165000 | 2023-03-21 1:21PM EDT | 165.00 | 14.28 | 13.70 | 15.45 | -7.69 | -35.00% | 2 | 50 | 89.42% |
| COIN250117C00170000 | 2023-03-23 10:11AM EDT | 170.00 | 14.25 | 13.35 | 14.35 | -3.50 | -19.72% | 19 | 458 | 88.54% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250117P00002500 | 2023-03-23 10:04AM EDT | 2.50 | 0.55 | 0.05 | 0.99 | +0.30 | +120.00% | 22 | 415 | 159.96% |
| COIN250117P00005000 | 2023-03-23 9:38AM EDT | 5.00 | 0.95 | 0.70 | 1.50 | +0.30 | +46.15% | 1 | 213 | 143.85% |
| COIN250117P00007500 | 2023-03-21 3:36PM EDT | 7.50 | 1.22 | 1.35 | 1.90 | 0.00 | - | 43 | 200 | 131.45% |
| COIN250117P00010000 | 2023-03-23 10:03AM EDT | 10.00 | 2.30 | 2.08 | 3.00 | +0.45 | +24.32% | 13 | 304 | 129.74% |
| COIN250117P00012500 | 2023-03-21 3:54PM EDT | 12.50 | 2.42 | 2.57 | 4.50 | 0.00 | - | 128 | 4,907 | 127.88% |
| COIN250117P00015000 | 2023-03-22 3:45PM EDT | 15.00 | 3.30 | 3.55 | 5.95 | 0.00 | - | 3 | 2,059 | 127.98% |
| COIN250117P00017500 | 2023-03-20 11:50AM EDT | 17.50 | 4.50 | 4.25 | 6.90 | 0.00 | - | 1 | 85 | 122.85% |
| COIN250117P00020000 | 2023-03-22 11:41AM EDT | 20.00 | 4.80 | 5.00 | 7.15 | 0.00 | - | 2 | 3,333 | 115.20% |
| COIN250117P00022500 | 2023-03-23 9:46AM EDT | 22.50 | 7.00 | 5.00 | 8.00 | +1.35 | +23.89% | 1 | 601 | 107.96% |
| COIN250117P00025000 | 2023-03-23 10:01AM EDT | 25.00 | 8.10 | 6.70 | 8.55 | +1.40 | +20.90% | 1 | 4,376 | 106.79% |
| COIN250117P00030000 | 2023-03-23 9:36AM EDT | 30.00 | 11.00 | 8.65 | 10.85 | +2.50 | +29.41% | 1 | 1,334 | 102.99% |
| COIN250117P00035000 | 2023-03-22 9:45AM EDT | 35.00 | 10.69 | 12.35 | 13.30 | 0.00 | - | 5 | 1,043 | 104.09% |
| COIN250117P00040000 | 2023-03-23 10:05AM EDT | 40.00 | 15.50 | 14.60 | 16.00 | +2.60 | +20.16% | 4 | 964 | 101.04% |
| COIN250117P00045000 | 2023-03-23 10:09AM EDT | 45.00 | 18.50 | 17.65 | 18.85 | +2.75 | +17.46% | 57 | 336 | 99.89% |
| COIN250117P00050000 | 2023-03-23 9:57AM EDT | 50.00 | 21.25 | 20.20 | 21.75 | +3.20 | +17.73% | 2 | 292 | 97.35% |
| COIN250117P00055000 | 2023-03-22 10:27AM EDT | 55.00 | 20.90 | 22.85 | 24.90 | 0.00 | - | 10 | 146 | 95.30% |
| COIN250117P00060000 | 2023-03-23 9:44AM EDT | 60.00 | 27.55 | 26.80 | 28.05 | +3.25 | +13.37% | 4 | 412 | 95.39% |
| COIN250117P00065000 | 2023-03-23 9:40AM EDT | 65.00 | 31.66 | 30.05 | 31.35 | +3.96 | +14.30% | 1 | 937 | 94.13% |
| COIN250117P00070000 | 2023-03-22 1:37PM EDT | 70.00 | 29.75 | 33.65 | 34.70 | 0.00 | - | 140 | 587 | 93.30% |
| COIN250117P00075000 | 2023-03-21 3:00PM EDT | 75.00 | 32.65 | 35.55 | 38.65 | 0.00 | - | 38 | 50 | 90.48% |
| COIN250117P00080000 | 2023-03-22 11:13AM EDT | 80.00 | 36.35 | 39.05 | 42.05 | 0.00 | - | 4 | 208 | 89.20% |
| COIN250117P00085000 | 2023-03-23 10:15AM EDT | 85.00 | 44.55 | 44.30 | 45.25 | +5.25 | +13.36% | 158 | 146 | 90.11% |
| COIN250117P00090000 | 2023-03-21 3:25PM EDT | 90.00 | 42.40 | 46.75 | 49.55 | 0.00 | - | 9 | 68 | 88.24% |
| COIN250117P00095000 | 2023-03-23 9:36AM EDT | 95.00 | 52.75 | 51.45 | 53.35 | +4.50 | +9.33% | 2 | 317 | 88.81% |
| COIN250117P00100000 | 2023-03-22 3:28PM EDT | 100.00 | 51.25 | 54.65 | 58.10 | 0.00 | - | 1 | 64 | 88.40% |
| COIN250117P00105000 | 2023-03-21 11:53AM EDT | 105.00 | 54.57 | 59.10 | 61.00 | 0.00 | - | 1 | 13 | 86.98% |
| COIN250117P00110000 | 2023-03-21 11:24AM EDT | 110.00 | 58.30 | 63.25 | 65.10 | 0.00 | - | 7 | 85 | 86.73% |
| COIN250117P00115000 | 2023-03-21 2:01PM EDT | 115.00 | 60.86 | 66.75 | 69.80 | 0.00 | - | 3 | 59 | 86.28% |
| COIN250117P00120000 | 2023-03-21 3:09PM EDT | 120.00 | 63.70 | 71.30 | 73.50 | 0.00 | - | 58 | 112 | 85.79% |
| COIN250117P00125000 | 2023-03-21 3:53PM EDT | 125.00 | 68.00 | 74.40 | 77.45 | 0.00 | - | 7 | 135 | 83.49% |
| COIN250117P00130000 | 2023-03-16 1:28PM EDT | 130.00 | 80.84 | 78.60 | 81.40 | 0.00 | - | 2 | 3 | 82.64% |
| COIN250117P00135000 | 2023-03-13 10:47AM EDT | 135.00 | 90.20 | 82.30 | 85.90 | 0.00 | - | 6 | 20 | 81.77% |
| COIN250117P00140000 | 2023-03-21 12:15PM EDT | 140.00 | 80.65 | 88.00 | 90.50 | 0.00 | - | 3 | 20 | 83.77% |
| COIN250117P00145000 | 2023-03-22 1:39PM EDT | 145.00 | 84.85 | 91.50 | 94.80 | 0.00 | - | 6 | 16 | 82.15% |
| COIN250117P00150000 | 2023-03-22 1:09PM EDT | 150.00 | 88.40 | 96.60 | 98.35 | 0.00 | - | 2 | 9 | 81.65% |
| COIN250117P00155000 | 2023-03-23 10:03AM EDT | 155.00 | 102.25 | 100.35 | 103.15 | +9.75 | +10.54% | 2 | 33 | 80.91% |
| COIN250117P00160000 | 2023-03-22 1:09PM EDT | 160.00 | 96.80 | 104.25 | 107.80 | 0.00 | - | 17 | 62 | 80.10% |
| COIN250117P00165000 | 2023-03-22 9:39AM EDT | 165.00 | 100.15 | 108.65 | 112.25 | 0.00 | - | 6 | 8 | 79.64% |
| COIN250117P00170000 | 2023-03-22 1:10PM EDT | 170.00 | 105.05 | 113.50 | 116.60 | 0.00 | - | 4 | 17 | 79.64% |
