認購期權範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN251219C00002500 | 2023-08-30 1:13PM EDT | 2.50 | 81.75 | 67.10 | 69.95 | 0.00 | - | 2 | 12 | 98.83% |
| COIN251219C00005000 | 2023-09-11 3:07PM EDT | 5.00 | 76.50 | 64.30 | 67.85 | 0.00 | - | 1 | 5 | 82.62% |
| COIN251219C00007500 | 2023-07-13 3:22PM EDT | 7.50 | 97.99 | 71.75 | 75.30 | 0.00 | - | - | 5 | 0.00% |
| COIN251219C00010000 | 2023-07-13 3:22PM EDT | 10.00 | 95.51 | 69.80 | 74.20 | 0.00 | - | 6 | 9 | 0.00% |
| COIN251219C00012500 | 2023-06-29 9:45AM EDT | 12.50 | 60.00 | 81.50 | 84.45 | 0.00 | - | - | 0 | 0.00% |
| COIN251219C00015000 | 2023-07-17 9:38AM EDT | 15.00 | 91.16 | 64.55 | 68.85 | 0.00 | - | 1 | 4 | 195.56% |
| COIN251219C00017500 | 2023-08-24 1:14PM EDT | 17.50 | 60.00 | 54.90 | 58.25 | 0.00 | - | 1 | 2 | 89.28% |
| COIN251219C00020000 | 2023-09-18 11:53AM EDT | 20.00 | 66.00 | 53.25 | 56.65 | 0.00 | - | 1 | 100 | 88.82% |
| COIN251219C00022500 | 2023-09-12 11:07AM EDT | 22.50 | 64.67 | 52.55 | 54.75 | 0.00 | - | 2 | 5 | 90.23% |
| COIN251219C00025000 | 2023-09-08 11:00AM EDT | 25.00 | 61.35 | 50.10 | 52.55 | 0.00 | - | 2 | 127 | 83.86% |
| COIN251219C00030000 | 2023-09-22 10:46AM EDT | 30.00 | 52.53 | 48.05 | 49.50 | +0.23 | +0.44% | 10 | 110 | 85.00% |
| COIN251219C00035000 | 2023-09-21 12:19PM EDT | 35.00 | 48.45 | 44.35 | 47.20 | 0.00 | - | 1 | 41 | 82.39% |
| COIN251219C00040000 | 2023-09-22 2:11PM EDT | 40.00 | 43.16 | 43.20 | 45.80 | -11.33 | -20.79% | 4 | 51 | 86.75% |
| COIN251219C00045000 | 2023-09-20 3:12PM EDT | 45.00 | 48.45 | 40.90 | 42.65 | 0.00 | - | 1 | 52 | 83.94% |
| COIN251219C00050000 | 2023-09-22 11:14AM EDT | 50.00 | 42.07 | 38.65 | 40.20 | +0.77 | +1.86% | 10 | 306 | 82.31% |
| COIN251219C00055000 | 2023-09-21 10:03AM EDT | 55.00 | 39.53 | 36.80 | 38.95 | 0.00 | - | 1 | 261 | 83.06% |
| COIN251219C00060000 | 2023-09-19 9:43AM EDT | 60.00 | 44.00 | 35.20 | 38.00 | 0.00 | - | 2 | 141 | 84.17% |
| COIN251219C00065000 | 2023-09-22 12:41PM EDT | 65.00 | 36.15 | 32.70 | 35.45 | -0.60 | -1.63% | 2 | 62 | 81.07% |
| COIN251219C00070000 | 2023-09-22 1:32PM EDT | 70.00 | 33.50 | 30.60 | 33.05 | -1.50 | -4.29% | 2 | 1,270 | 78.74% |
| COIN251219C00075000 | 2023-09-21 3:06PM EDT | 75.00 | 34.00 | 30.35 | 32.20 | 0.00 | - | 18 | 163 | 80.96% |
| COIN251219C00080000 | 2023-09-22 3:06PM EDT | 80.00 | 29.20 | 28.20 | 30.20 | -3.10 | -9.60% | 113 | 263 | 78.74% |
| COIN251219C00085000 | 2023-09-22 12:44PM EDT | 85.00 | 29.19 | 26.75 | 28.90 | -1.92 | -6.17% | 6 | 74 | 78.24% |
| COIN251219C00090000 | 2023-09-22 2:46PM EDT | 90.00 | 27.31 | 25.60 | 27.60 | -4.59 | -14.39% | 4 | 2,067 | 77.95% |
| COIN251219C00095000 | 2023-09-22 9:36AM EDT | 95.00 | 30.25 | 25.35 | 26.45 | -4.95 | -14.06% | 5 | 38 | 78.81% |
| COIN251219C00100000 | 2023-09-22 3:43PM EDT | 100.00 | 25.60 | 22.60 | 25.20 | -1.20 | -4.48% | 62 | 1,306 | 76.30% |
| COIN251219C00105000 | 2023-09-22 2:26PM EDT | 105.00 | 24.40 | 21.95 | 24.30 | -1.20 | -4.69% | 5 | 81 | 76.67% |
| COIN251219C00110000 | 2023-09-22 11:26AM EDT | 110.00 | 24.62 | 21.35 | 23.20 | -0.21 | -0.85% | 1 | 408 | 76.73% |
| COIN251219C00115000 | 2023-09-22 1:23PM EDT | 115.00 | 23.00 | 20.80 | 22.85 | -1.00 | -4.17% | 2 | 56 | 77.62% |
| COIN251219C00120000 | 2023-09-22 2:11PM EDT | 120.00 | 20.65 | 20.40 | 21.90 | -2.75 | -11.75% | 15 | 186 | 77.86% |
| COIN251219C00125000 | 2023-09-06 2:11PM EDT | 125.00 | 26.31 | 19.50 | 21.50 | 0.00 | - | 1 | 72 | 78.06% |
| COIN251219C00130000 | 2023-09-22 12:32PM EDT | 130.00 | 20.35 | 18.85 | 20.35 | -0.80 | -3.78% | 28 | 44 | 77.57% |
| COIN251219C00135000 | 2023-09-22 2:52PM EDT | 135.00 | 19.09 | 17.95 | 19.75 | -4.25 | -18.21% | 2 | 38 | 77.36% |
| COIN251219C00140000 | 2023-09-21 1:01PM EDT | 140.00 | 19.57 | 16.10 | 19.25 | 0.00 | - | 1 | 45 | 76.06% |
| COIN251219C00145000 | 2023-09-22 3:05PM EDT | 145.00 | 17.74 | 17.00 | 18.25 | -3.87 | -17.91% | 6 | 952 | 77.34% |
| COIN251219C00150000 | 2023-09-18 9:38AM EDT | 150.00 | 22.78 | 15.65 | 17.75 | 0.00 | - | 26 | 129 | 76.49% |
| COIN251219C00155000 | 2023-08-30 12:13PM EDT | 155.00 | 24.50 | 15.40 | 16.75 | 0.00 | - | 1 | 30 | 76.28% |
| COIN251219C00160000 | 2023-09-21 12:32PM EDT | 160.00 | 17.11 | 15.00 | 16.55 | 0.00 | - | 39 | 146 | 76.78% |
| COIN251219C00165000 | 2023-09-21 2:37PM EDT | 165.00 | 17.03 | 13.80 | 16.10 | 0.00 | - | 6 | 15 | 75.98% |
| COIN251219C00170000 | 2023-08-17 1:36PM EDT | 170.00 | 20.00 | 17.35 | 20.25 | 0.00 | - | - | 1 | 86.23% |
| COIN251219C00175000 | 2023-08-25 3:24PM EDT | 175.00 | 16.80 | 13.85 | 15.55 | 0.00 | - | 1 | 4 | 77.56% |
| COIN251219C00180000 | 2023-09-22 10:36AM EDT | 180.00 | 14.50 | 12.95 | 14.80 | -3.85 | -20.98% | 1 | 180 | 76.60% |
| COIN251219C00185000 | 2023-08-30 10:05AM EDT | 185.00 | 20.17 | 12.60 | 13.80 | 0.00 | - | 1 | 109 | 75.94% |
| COIN251219C00190000 | 2023-09-21 9:37AM EDT | 190.00 | 13.70 | 12.15 | 13.25 | 0.00 | - | 1 | 106 | 75.66% |
| COIN251219C00195000 | 2023-09-22 10:08AM EDT | 195.00 | 13.70 | 12.30 | 13.95 | -1.55 | -10.16% | 2 | 118 | 77.62% |
| COIN251219C00200000 | 2023-09-22 3:57PM EDT | 200.00 | 12.23 | 12.00 | 12.30 | -1.37 | -10.07% | 43 | 2,764 | 76.10% |
認沽盤範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN251219P00002500 | 2023-09-19 11:42AM EDT | 2.50 | 0.13 | 0.09 | 0.25 | 0.00 | - | 6 | 258 | 115.04% |
| COIN251219P00005000 | 2023-09-21 11:24AM EDT | 5.00 | 0.31 | 0.30 | 0.51 | 0.00 | - | 1 | 406 | 102.93% |
| COIN251219P00007500 | 2023-09-22 11:10AM EDT | 7.50 | 0.70 | 0.32 | 0.89 | 0.00 | - | 1 | 272 | 92.97% |
| COIN251219P00010000 | 2023-09-22 12:38PM EDT | 10.00 | 1.15 | 1.01 | 1.40 | +0.05 | +4.55% | 1 | 300 | 94.58% |
| COIN251219P00012500 | 2023-09-14 12:19PM EDT | 12.50 | 1.47 | 1.13 | 1.95 | 0.00 | - | 1 | 166 | 88.96% |
| COIN251219P00015000 | 2023-09-19 11:55AM EDT | 15.00 | 2.07 | 1.65 | 2.53 | 0.00 | - | 2 | 385 | 86.87% |
| COIN251219P00017500 | 2023-09-20 9:35AM EDT | 17.50 | 2.50 | 2.24 | 3.10 | 0.00 | - | 20 | 134 | 84.67% |
| COIN251219P00020000 | 2023-09-21 12:21PM EDT | 20.00 | 3.50 | 2.89 | 3.75 | 0.00 | - | 1 | 246 | 82.91% |
| COIN251219P00022500 | 2023-09-12 11:55AM EDT | 22.50 | 4.25 | 3.90 | 4.50 | 0.00 | - | 8 | 80 | 82.69% |
| COIN251219P00025000 | 2023-09-22 2:11PM EDT | 25.00 | 4.90 | 4.80 | 5.35 | +0.25 | +5.38% | 3 | 636 | 81.91% |
| COIN251219P00030000 | 2023-09-22 2:43PM EDT | 30.00 | 6.87 | 6.15 | 7.10 | +0.32 | +4.89% | 2 | 170 | 78.36% |
| COIN251219P00035000 | 2023-09-18 10:58AM EDT | 35.00 | 8.25 | 8.15 | 9.10 | 0.00 | - | 8 | 887 | 76.73% |
| COIN251219P00040000 | 2023-09-19 11:11AM EDT | 40.00 | 10.15 | 10.15 | 11.30 | 0.00 | - | 1 | 394 | 74.90% |
| COIN251219P00045000 | 2023-09-21 12:52PM EDT | 45.00 | 12.82 | 12.40 | 13.65 | 0.00 | - | 1 | 126 | 73.38% |
| COIN251219P00050000 | 2023-09-22 11:20AM EDT | 50.00 | 15.10 | 15.40 | 16.00 | -0.50 | -3.21% | 230 | 355 | 72.72% |
| COIN251219P00055000 | 2023-09-22 2:11PM EDT | 55.00 | 18.60 | 18.00 | 18.65 | +0.85 | +4.79% | 4 | 90 | 71.45% |
| COIN251219P00060000 | 2023-09-18 2:47PM EDT | 60.00 | 19.21 | 20.75 | 21.55 | 0.00 | - | 7 | 216 | 70.44% |
| COIN251219P00065000 | 2023-09-08 2:33PM EDT | 65.00 | 23.23 | 23.30 | 24.55 | 0.00 | - | 1 | 65 | 68.99% |
| COIN251219P00070000 | 2023-09-22 11:14AM EDT | 70.00 | 26.30 | 26.85 | 27.60 | +0.05 | +0.19% | 24 | 416 | 68.71% |
| COIN251219P00075000 | 2023-09-21 9:30AM EDT | 75.00 | 28.98 | 29.35 | 30.75 | 0.00 | - | 13 | 131 | 66.91% |
| COIN251219P00080000 | 2023-09-20 3:27PM EDT | 80.00 | 31.30 | 32.15 | 34.05 | 0.00 | - | 2 | 47 | 65.49% |
| COIN251219P00085000 | 2023-09-20 1:20PM EDT | 85.00 | 34.15 | 35.55 | 37.30 | 0.00 | - | 1 | 40 | 64.57% |
| COIN251219P00090000 | 2023-09-15 10:51AM EDT | 90.00 | 37.80 | 38.60 | 40.70 | 0.00 | - | 3 | 40 | 63.20% |
| COIN251219P00095000 | 2023-09-13 2:27PM EDT | 95.00 | 41.24 | 42.10 | 44.30 | 0.00 | - | 1 | 156 | 62.44% |
| COIN251219P00100000 | 2023-09-22 2:09PM EDT | 100.00 | 47.30 | 46.10 | 48.35 | +3.89 | +8.96% | 3 | 174 | 62.62% |
| COIN251219P00105000 | 2023-09-19 10:00AM EDT | 105.00 | 48.68 | 49.80 | 51.60 | 0.00 | - | 2 | 20 | 61.32% |
| COIN251219P00110000 | 2023-07-17 10:31AM EDT | 110.00 | 46.45 | 53.75 | 58.35 | 0.00 | - | 3 | 4 | 64.28% |
| COIN251219P00115000 | 2023-09-13 9:57AM EDT | 115.00 | 54.52 | 57.00 | 60.30 | 0.00 | - | 1 | 4 | 60.61% |
| COIN251219P00120000 | 2023-09-19 10:07AM EDT | 120.00 | 59.22 | 61.05 | 63.30 | 0.00 | - | 2 | 9 | 58.96% |
| COIN251219P00125000 | 2023-08-11 3:54PM EDT | 125.00 | 65.60 | 60.95 | 64.85 | 0.00 | - | 2 | 11 | 50.23% |
| COIN251219P00130000 | 2023-08-03 3:54PM EDT | 130.00 | 63.68 | 66.85 | 70.15 | 0.00 | - | 2 | 1 | 53.34% |
| COIN251219P00135000 | 2023-07-06 9:30AM EDT | 135.00 | 73.84 | 67.00 | 70.40 | 0.00 | - | - | 1 | 46.69% |
| COIN251219P00140000 | 2023-08-07 12:39PM EDT | 140.00 | 73.87 | 74.00 | 78.45 | 0.00 | - | 2 | 3 | 50.34% |
| COIN251219P00145000 | 2023-09-22 1:59PM EDT | 145.00 | 82.10 | 80.80 | 85.40 | +0.50 | +0.61% | 1 | 16 | 56.63% |
| COIN251219P00150000 | 2023-09-18 9:40AM EDT | 150.00 | 80.12 | 84.50 | 88.60 | 0.00 | - | 2 | 214 | 53.83% |
| COIN251219P00155000 | 2023-08-15 11:09AM EDT | 155.00 | 89.00 | 82.65 | 85.00 | 0.00 | - | 2 | 11 | 31.54% |
| COIN251219P00160000 | 2023-08-14 10:40AM EDT | 160.00 | 92.75 | 88.05 | 91.80 | 0.00 | - | 3 | 95 | 41.21% |
| COIN251219P00165000 | 2023-07-27 10:29AM EDT | 165.00 | 87.00 | 97.25 | 101.25 | 0.00 | - | - | 2 | 50.65% |
| COIN251219P00170000 | 2023-07-27 10:32AM EDT | 170.00 | 90.85 | 101.50 | 105.90 | 0.00 | - | - | 1 | 56.56% |
| COIN251219P00180000 | 2023-07-27 10:31AM EDT | 180.00 | 99.05 | 110.35 | 114.50 | 0.00 | - | - | 17 | 54.40% |
| COIN251219P00190000 | 2023-09-08 12:07PM EDT | 190.00 | 115.95 | 120.55 | 124.75 | 0.00 | - | 2 | 1 | 56.98% |
| COIN251219P00195000 | 2023-07-31 12:09PM EDT | 195.00 | 110.84 | 116.55 | 121.35 | 0.00 | - | - | 1 | 0.00% |
| COIN251219P00200000 | 2023-09-11 1:55PM EDT | 200.00 | 124.40 | 129.00 | 132.75 | 0.00 | - | 5 | 13 | 51.99% |
