認購期權範圍2025年2月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250221C00100000 | 2024-07-18 3:30PM EDT | 100.00 | 137.58 | 147.65 | 151.50 | 0.00 | - | 1 | 6 | 99.65% |
| COIN250221C00105000 | 2024-07-18 3:05PM EDT | 105.00 | 135.00 | 143.25 | 147.00 | 0.00 | - | 2 | 12 | 97.30% |
| COIN250221C00110000 | 2024-05-02 10:04AM EDT | 110.00 | 118.40 | 125.60 | 129.45 | 0.00 | - | 3 | 4 | 0.00% |
| COIN250221C00120000 | 2024-05-31 12:39PM EDT | 120.00 | 116.80 | 110.65 | 115.00 | 0.00 | - | 2 | 16 | 0.00% |
| COIN250221C00125000 | 2024-07-23 12:23PM EDT | 125.00 | 149.82 | 126.65 | 129.45 | 0.00 | - | 1 | 25 | 90.21% |
| COIN250221C00130000 | 2024-07-23 12:23PM EDT | 130.00 | 145.72 | 122.65 | 124.65 | 0.00 | - | 1 | 7 | 87.88% |
| COIN250221C00135000 | 2024-07-25 10:40AM EDT | 135.00 | 119.44 | 118.75 | 121.85 | +5.54 | +4.86% | 1 | 14 | 88.56% |
| COIN250221C00140000 | 2024-06-12 10:17AM EDT | 140.00 | 133.46 | 91.00 | 92.80 | 0.00 | - | 2 | 3 | 0.00% |
| COIN250221C00145000 | 2024-07-18 2:32PM EDT | 145.00 | 104.30 | 111.00 | 114.45 | 0.00 | - | 3 | 3 | 86.76% |
| COIN250221C00150000 | 2024-07-18 10:47AM EDT | 150.00 | 105.20 | 107.25 | 111.00 | 0.00 | - | 5 | 3 | 86.11% |
| COIN250221C00155000 | 2024-07-16 9:31AM EDT | 155.00 | 105.00 | 103.00 | 107.05 | 0.00 | - | 40 | 14 | 84.17% |
| COIN250221C00160000 | 2024-07-11 2:53PM EDT | 160.00 | 77.20 | 100.30 | 103.60 | 0.00 | - | 30 | 30 | 84.45% |
| COIN250221C00165000 | 2024-07-18 2:33PM EDT | 165.00 | 90.50 | 96.35 | 100.25 | 0.00 | - | 2 | 3 | 83.31% |
| COIN250221C00170000 | 2024-07-24 9:58AM EDT | 170.00 | 103.10 | 93.00 | 97.00 | 0.00 | - | 1 | 2 | 82.78% |
| COIN250221C00175000 | 2024-06-24 9:32AM EDT | 175.00 | 73.48 | 103.45 | 105.55 | 0.00 | - | 2 | 13 | 106.47% |
| COIN250221C00180000 | 2024-07-23 3:13PM EDT | 180.00 | 103.45 | 88.05 | 89.50 | 0.00 | - | 6 | 45 | 82.04% |
| COIN250221C00185000 | 2024-07-22 2:11PM EDT | 185.00 | 104.75 | 84.95 | 87.15 | 0.00 | - | 12 | 16 | 82.17% |
| COIN250221C00190000 | 2024-07-26 9:30AM EDT | 190.00 | 81.06 | 82.05 | 84.70 | +9.20 | +12.80% | 1 | 21 | 82.22% |
| COIN250221C00195000 | 2024-07-22 9:38AM EDT | 195.00 | 98.10 | 79.15 | 81.40 | 0.00 | - | 3 | 8 | 81.41% |
| COIN250221C00200000 | 2024-07-25 10:03AM EDT | 200.00 | 69.42 | 76.20 | 78.05 | 0.00 | - | 11 | 44 | 80.42% |
| COIN250221C00210000 | 2024-07-25 10:14AM EDT | 210.00 | 61.85 | 71.30 | 73.15 | 0.00 | - | 1 | 375 | 80.41% |
| COIN250221C00220000 | 2024-07-24 11:13AM EDT | 220.00 | 75.30 | 66.20 | 69.15 | 0.00 | - | 2 | 53 | 80.47% |
| COIN250221C00230000 | 2024-07-23 9:33AM EDT | 230.00 | 77.69 | 62.10 | 64.05 | 0.00 | - | 1 | 94 | 80.01% |
| COIN250221C00240000 | 2024-07-26 3:34PM EDT | 240.00 | 58.00 | 57.50 | 60.35 | -20.37 | -25.99% | 8 | 47 | 79.82% |
| COIN250221C00250000 | 2024-07-25 1:13PM EDT | 250.00 | 54.10 | 53.80 | 55.90 | +1.40 | +2.66% | 8 | 146 | 79.37% |
| COIN250221C00260000 | 2024-07-26 1:58PM EDT | 260.00 | 50.46 | 50.25 | 52.35 | +1.85 | +3.81% | 9 | 122 | 79.32% |
| COIN250221C00270000 | 2024-07-25 3:12PM EDT | 270.00 | 50.80 | 46.90 | 48.85 | +8.66 | +20.55% | 15 | 89 | 79.13% |
| COIN250221C00280000 | 2024-07-26 10:43AM EDT | 280.00 | 42.65 | 43.70 | 45.65 | +3.15 | +7.97% | 4 | 50 | 78.94% |
| COIN250221C00290000 | 2024-07-26 3:04PM EDT | 290.00 | 40.75 | 40.60 | 42.30 | -6.75 | -14.21% | 1 | 25 | 78.44% |
| COIN250221C00300000 | 2024-07-26 3:02PM EDT | 300.00 | 37.95 | 38.25 | 39.30 | +1.15 | +3.13% | 3 | 138 | 78.42% |
| COIN250221C00310000 | 2024-07-26 11:05AM EDT | 310.00 | 35.76 | 35.60 | 36.75 | -13.74 | -27.76% | 1 | 92 | 78.27% |
| COIN250221C00320000 | 2024-07-25 10:12AM EDT | 320.00 | 27.00 | 33.35 | 35.40 | 0.00 | - | 1 | 72 | 78.97% |
| COIN250221C00330000 | 2024-07-26 3:02PM EDT | 330.00 | 30.95 | 31.10 | 32.85 | +10.59 | +52.01% | 1 | 18 | 78.64% |
| COIN250221C00340000 | 2024-07-26 12:19PM EDT | 340.00 | 28.22 | 28.80 | 30.35 | -4.28 | -13.17% | 2 | 24 | 78.10% |
| COIN250221C00350000 | 2024-07-26 2:26PM EDT | 350.00 | 27.74 | 26.60 | 29.20 | +3.74 | +15.58% | 26 | 47 | 78.38% |
| COIN250221C00360000 | 2024-07-24 10:01AM EDT | 360.00 | 30.30 | 25.05 | 27.05 | 0.00 | - | 1 | 114 | 78.23% |
| COIN250221C00370000 | 2024-07-25 12:10PM EDT | 370.00 | 21.80 | 23.85 | 24.80 | 0.00 | - | 1 | 106 | 78.09% |
| COIN250221C00380000 | 2024-07-24 12:07PM EDT | 380.00 | 25.65 | 21.90 | 23.65 | 0.00 | - | 1 | 138 | 78.04% |
| COIN250221C00390000 | 2024-07-25 3:51PM EDT | 390.00 | 18.48 | 20.80 | 22.20 | 0.00 | - | 1 | 143 | 78.26% |
| COIN250221C00400000 | 2024-07-25 10:12AM EDT | 400.00 | 15.92 | 19.60 | 20.65 | 0.00 | - | 1 | 105 | 78.17% |
| COIN250221C00410000 | 2024-06-24 1:24PM EDT | 410.00 | 13.60 | 19.30 | 21.05 | 0.00 | - | 2 | 13 | 80.23% |
| COIN250221C00420000 | 2024-07-25 2:18PM EDT | 420.00 | 16.50 | 17.40 | 18.75 | 0.00 | - | 2 | 65 | 78.73% |
| COIN250221C00430000 | 2024-07-15 11:37AM EDT | 430.00 | 15.55 | 15.80 | 17.55 | 0.00 | - | 8 | 12 | 78.20% |
| COIN250221C00440000 | 2024-07-22 9:56AM EDT | 440.00 | 20.00 | 15.15 | 16.25 | 0.00 | - | 27 | 34 | 78.25% |
| COIN250221C00450000 | 2024-07-26 3:51PM EDT | 450.00 | 14.80 | 14.45 | 15.60 | -8.00 | -35.09% | 2 | 21 | 78.72% |
| COIN250221C00460000 | 2024-07-23 1:04PM EDT | 460.00 | 19.35 | 13.10 | 15.00 | 0.00 | - | 7 | 10 | 78.56% |
| COIN250221C00470000 | 2024-07-22 11:45AM EDT | 470.00 | 17.03 | 12.30 | 13.60 | 0.00 | - | 230 | 131 | 78.04% |
| COIN250221C00480000 | 2024-07-26 2:26PM EDT | 480.00 | 12.40 | 11.80 | 12.90 | -3.10 | -20.00% | 2 | 6 | 78.36% |
| COIN250221C00490000 | 2024-07-19 11:39AM EDT | 490.00 | 13.10 | 10.95 | 12.15 | 0.00 | - | 51 | 50 | 78.20% |
| COIN250221C00500000 | 2024-07-26 12:52PM EDT | 500.00 | 10.92 | 10.65 | 11.20 | -6.53 | -37.42% | 16 | 391 | 78.31% |
| COIN250221C00510000 | 2024-07-23 3:01PM EDT | 510.00 | 13.95 | 9.65 | 11.10 | 0.00 | - | 3 | 116 | 78.48% |
| COIN250221C00520000 | 2024-07-26 3:58PM EDT | 520.00 | 9.70 | 9.35 | 10.70 | +1.26 | +14.93% | 12 | 251 | 79.01% |
認沽盤範圍2025年2月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250221P00100000 | 2024-07-25 10:03AM EDT | 100.00 | 3.25 | 2.43 | 3.30 | 0.00 | - | 1 | 96 | 79.66% |
| COIN250221P00105000 | 2024-07-25 10:12AM EDT | 105.00 | 3.90 | 2.95 | 3.80 | 0.00 | - | 18 | 63 | 78.86% |
| COIN250221P00110000 | 2024-07-23 2:36PM EDT | 110.00 | 3.15 | 3.25 | 3.95 | 0.00 | - | 21 | 68 | 76.28% |
| COIN250221P00115000 | 2024-07-22 11:48AM EDT | 115.00 | 3.59 | 4.00 | 4.55 | 0.00 | - | 5 | 44 | 75.94% |
| COIN250221P00120000 | 2024-07-19 11:51AM EDT | 120.00 | 5.15 | 4.65 | 5.30 | 0.00 | - | 2 | 43 | 75.40% |
| COIN250221P00125000 | 2024-07-19 3:00PM EDT | 125.00 | 5.40 | 5.45 | 6.05 | 0.00 | - | 31 | 31 | 74.89% |
| COIN250221P00130000 | 2024-07-25 10:42AM EDT | 130.00 | 7.46 | 6.60 | 6.90 | 0.00 | - | 1 | 92 | 74.94% |
| COIN250221P00135000 | 2024-07-25 3:30PM EDT | 135.00 | 8.45 | 7.60 | 7.95 | 0.00 | - | 1 | 16 | 74.74% |
| COIN250221P00140000 | 2024-07-25 3:55PM EDT | 140.00 | 10.00 | 8.60 | 8.95 | 0.00 | - | 2 | 92 | 74.21% |
| COIN250221P00145000 | 2024-07-25 3:44PM EDT | 145.00 | 11.05 | 9.65 | 10.25 | 0.00 | - | 1 | 17 | 73.96% |
| COIN250221P00150000 | 2024-07-25 3:51PM EDT | 150.00 | 12.50 | 10.95 | 11.50 | 0.00 | - | 16 | 265 | 73.75% |
| COIN250221P00155000 | 2024-07-25 10:42AM EDT | 155.00 | 13.59 | 12.15 | 12.90 | 0.00 | - | 17 | 75 | 73.38% |
| COIN250221P00160000 | 2024-07-15 3:38PM EDT | 160.00 | 12.75 | 13.10 | 14.45 | 0.00 | - | 2 | 28 | 72.71% |
| COIN250221P00165000 | 2024-07-22 12:25PM EDT | 165.00 | 13.12 | 14.90 | 16.00 | 0.00 | - | 21 | 47 | 72.82% |
| COIN250221P00170000 | 2024-07-22 1:31PM EDT | 170.00 | 14.20 | 16.30 | 17.45 | 0.00 | - | 5 | 45 | 72.18% |
| COIN250221P00175000 | 2024-07-25 3:58PM EDT | 175.00 | 20.85 | 18.20 | 19.15 | 0.00 | - | 64 | 367 | 72.16% |
| COIN250221P00180000 | 2024-07-23 2:02PM EDT | 180.00 | 17.35 | 20.10 | 21.00 | 0.00 | - | 1 | 104 | 72.09% |
| COIN250221P00185000 | 2024-07-26 9:58AM EDT | 185.00 | 21.15 | 22.00 | 23.00 | +1.85 | +9.59% | 6 | 20 | 71.99% |
| COIN250221P00190000 | 2024-07-25 10:03AM EDT | 190.00 | 27.04 | 23.25 | 24.65 | 0.00 | - | 2 | 129 | 70.83% |
| COIN250221P00195000 | 2024-07-23 10:13AM EDT | 195.00 | 21.84 | 25.90 | 26.70 | 0.00 | - | 4 | 60 | 71.14% |
| COIN250221P00200000 | 2024-07-25 10:53AM EDT | 200.00 | 29.90 | 28.10 | 28.85 | 0.00 | - | 1 | 131 | 70.98% |
| COIN250221P00210000 | 2024-07-26 1:42PM EDT | 210.00 | 33.40 | 32.80 | 33.65 | -2.65 | -7.35% | 7 | 190 | 70.87% |
| COIN250221P00220000 | 2024-07-25 10:17AM EDT | 220.00 | 42.68 | 37.45 | 38.60 | 0.00 | - | 2 | 84 | 70.33% |
| COIN250221P00230000 | 2024-07-26 10:22AM EDT | 230.00 | 43.85 | 42.70 | 43.90 | -4.83 | -9.92% | 5 | 30 | 70.01% |
| COIN250221P00240000 | 2024-07-25 10:00AM EDT | 240.00 | 52.80 | 48.20 | 49.50 | 0.00 | - | 3 | 23 | 69.66% |
| COIN250221P00250000 | 2024-07-26 1:42PM EDT | 250.00 | 55.15 | 54.30 | 55.45 | +6.95 | +14.42% | 12 | 37 | 69.55% |
| COIN250221P00260000 | 2024-07-25 9:43AM EDT | 260.00 | 63.70 | 60.55 | 61.65 | 0.00 | - | 6 | 30 | 69.32% |
| COIN250221P00270000 | 2024-07-23 3:13PM EDT | 270.00 | 59.85 | 66.35 | 68.55 | 0.00 | - | 11 | 16 | 68.91% |
| COIN250221P00280000 | 2024-07-23 2:51PM EDT | 280.00 | 66.68 | 73.20 | 75.30 | 0.00 | - | 5 | 20 | 68.76% |
| COIN250221P00290000 | 2024-07-23 2:51PM EDT | 290.00 | 72.83 | 80.50 | 81.90 | 0.00 | - | - | 5 | 68.49% |
| COIN250221P00300000 | 2024-07-08 11:15AM EDT | 300.00 | 99.00 | 87.65 | 88.80 | 0.00 | - | - | 1 | 68.02% |
| COIN250221P00310000 | 2024-07-22 3:57PM EDT | 310.00 | 84.60 | 94.40 | 96.55 | 0.00 | - | - | 1 | 67.57% |
| COIN250221P00330000 | 2024-07-17 11:38AM EDT | 330.00 | 102.99 | 109.70 | 111.90 | 0.00 | - | - | 10 | 67.00% |
| COIN250221P00340000 | 2024-06-06 9:40AM EDT | 340.00 | 120.85 | 129.40 | 130.80 | 0.00 | - | - | 11 | 82.97% |
| COIN250221P00500000 | 2024-05-20 11:31AM EDT | 500.00 | 293.15 | 266.25 | 269.70 | 0.00 | - | - | 5 | 78.32% |
| COIN250221P00520000 | 2024-04-16 9:30AM EDT | 520.00 | 306.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
