認購期權範圍2023年10月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN231006C00020000 | 2023-09-25 1:02PM EDT | 20.00 | 51.70 | 54.60 | 55.50 | 0.00 | - | 2 | 2 | 539.06% |
| COIN231006C00025000 | 2023-09-26 1:09PM EDT | 25.00 | 46.20 | 49.80 | 50.35 | 0.00 | - | 1 | 2 | 418.36% |
| COIN231006C00040000 | 2023-09-25 12:07PM EDT | 40.00 | 31.60 | 34.65 | 35.70 | 0.00 | - | 2 | 2 | 213.28% |
| COIN231006C00048500 | 2023-09-27 3:20PM EDT | 48.50 | 23.75 | 26.35 | 27.00 | 0.00 | - | 1 | 1 | 153.91% |
| COIN231006C00049000 | 2023-09-28 10:43AM EDT | 49.00 | 25.00 | 25.80 | 26.45 | 0.00 | - | 1 | 4 | 135.94% |
| COIN231006C00050000 | 2023-09-29 12:24PM EDT | 50.00 | 25.85 | 24.85 | 25.35 | -0.58 | -2.19% | 6 | 64 | 117.19% |
| COIN231006C00051000 | 2023-09-28 3:36PM EDT | 51.00 | 24.00 | 24.00 | 24.35 | 0.00 | - | 7 | 5 | 138.28% |
| COIN231006C00052000 | 2023-09-28 3:36PM EDT | 52.00 | 23.00 | 23.00 | 23.30 | +23.00 | - | 5 | 0 | 126.17% |
| COIN231006C00053000 | 2023-09-28 2:37PM EDT | 53.00 | 22.05 | 21.90 | 22.40 | 0.00 | - | 12 | 10 | 120.31% |
| COIN231006C00054000 | 2023-09-28 10:32AM EDT | 54.00 | 21.05 | 21.00 | 21.25 | +2.25 | +11.97% | 2 | 2 | 107.81% |
| COIN231006C00055000 | 2023-09-29 12:09PM EDT | 55.00 | 20.50 | 19.95 | 20.50 | +0.15 | +0.74% | 2 | 11 | 123.05% |
| COIN231006C00056000 | 2023-09-29 12:42PM EDT | 56.00 | 19.80 | 18.90 | 19.55 | +1.05 | +5.60% | 2 | 4 | 116.80% |
| COIN231006C00057000 | 2023-09-29 3:46PM EDT | 57.00 | 17.96 | 17.90 | 18.50 | +3.61 | +25.16% | 5 | 2 | 107.03% |
| COIN231006C00058000 | 2023-09-27 10:30AM EDT | 58.00 | 14.35 | 17.00 | 17.50 | 0.00 | - | 1 | 3 | 108.20% |
| COIN231006C00059000 | 2023-09-28 2:21PM EDT | 59.00 | 16.95 | 15.90 | 16.80 | 0.00 | - | 3 | 1 | 112.31% |
| COIN231006C00060000 | 2023-09-28 2:57PM EDT | 60.00 | 15.75 | 14.95 | 15.40 | +0.80 | +5.35% | 1 | 117 | 86.33% |
| COIN231006C00061000 | 2023-09-29 1:41PM EDT | 61.00 | 14.15 | 13.95 | 14.50 | +3.00 | +26.91% | 15 | 4 | 87.50% |
| COIN231006C00062000 | 2023-09-29 12:13PM EDT | 62.00 | 13.27 | 13.00 | 13.50 | +3.22 | +32.04% | 5 | 12 | 84.38% |
| COIN231006C00063000 | 2023-09-29 10:39AM EDT | 63.00 | 13.60 | 12.00 | 12.65 | +4.55 | +50.28% | 9 | 5 | 85.16% |
| COIN231006C00064000 | 2023-09-27 3:52PM EDT | 64.00 | 8.15 | 11.00 | 11.35 | 0.00 | - | 2 | 23 | 65.04% |
| COIN231006C00065000 | 2023-09-29 9:41AM EDT | 65.00 | 11.47 | 10.15 | 10.35 | +1.51 | +15.16% | 2 | 94 | 67.19% |
| COIN231006C00066000 | 2023-09-29 1:08PM EDT | 66.00 | 8.98 | 9.15 | 9.65 | -1.57 | -14.88% | 12 | 33 | 71.78% |
| COIN231006C00067000 | 2023-09-29 2:26PM EDT | 67.00 | 8.78 | 8.25 | 8.55 | -1.13 | -11.40% | 14 | 30 | 65.43% |
| COIN231006C00068000 | 2023-09-28 1:50PM EDT | 68.00 | 8.40 | 7.30 | 7.75 | 0.00 | - | 9 | 28 | 65.23% |
| COIN231006C00069000 | 2023-09-28 11:50AM EDT | 69.00 | 8.23 | 6.50 | 6.70 | +1.08 | +15.10% | 8 | 39 | 61.52% |
| COIN231006C00070000 | 2023-09-29 3:36PM EDT | 70.00 | 5.95 | 5.65 | 5.90 | +0.05 | +0.85% | 135 | 153 | 60.84% |
| COIN231006C00071000 | 2023-09-29 3:45PM EDT | 71.00 | 4.80 | 4.90 | 5.05 | -1.20 | -20.00% | 211 | 171 | 59.62% |
| COIN231006C00072000 | 2023-09-29 3:38PM EDT | 72.00 | 4.21 | 4.15 | 4.40 | -0.37 | -8.08% | 62 | 389 | 59.86% |
| COIN231006C00073000 | 2023-09-29 3:57PM EDT | 73.00 | 3.55 | 3.50 | 3.65 | -0.25 | -6.58% | 79 | 640 | 58.50% |
| COIN231006C00074000 | 2023-09-29 3:57PM EDT | 74.00 | 3.00 | 2.89 | 3.05 | -0.25 | -7.69% | 205 | 932 | 58.11% |
| COIN231006C00075000 | 2023-09-29 3:59PM EDT | 75.00 | 2.40 | 2.36 | 2.51 | -0.34 | -12.41% | 717 | 1,202 | 57.76% |
| COIN231006C00076000 | 2023-09-29 3:56PM EDT | 76.00 | 1.90 | 1.90 | 2.02 | -0.39 | -17.03% | 3,135 | 4,719 | 57.32% |
| COIN231006C00077000 | 2023-09-29 3:58PM EDT | 77.00 | 1.56 | 1.51 | 1.60 | -0.35 | -18.32% | 2,210 | 3,433 | 56.98% |
| COIN231006C00078000 | 2023-09-29 3:57PM EDT | 78.00 | 1.20 | 1.16 | 1.29 | -0.26 | -17.81% | 876 | 1,032 | 56.98% |
| COIN231006C00079000 | 2023-09-29 3:59PM EDT | 79.00 | 0.92 | 0.90 | 0.99 | -0.31 | -25.20% | 1,687 | 543 | 56.79% |
| COIN231006C00080000 | 2023-09-29 3:59PM EDT | 80.00 | 0.72 | 0.70 | 0.77 | -0.29 | -28.71% | 2,686 | 1,108 | 57.18% |
| COIN231006C00081000 | 2023-09-29 3:59PM EDT | 81.00 | 0.55 | 0.52 | 0.57 | -0.26 | -32.10% | 538 | 1,293 | 56.74% |
| COIN231006C00082000 | 2023-09-29 3:59PM EDT | 82.00 | 0.40 | 0.39 | 0.44 | -0.23 | -36.51% | 309 | 2,447 | 57.18% |
| COIN231006C00083000 | 2023-09-29 3:53PM EDT | 83.00 | 0.32 | 0.30 | 0.32 | -0.17 | -34.69% | 262 | 1,487 | 57.42% |
| COIN231006C00084000 | 2023-09-29 3:40PM EDT | 84.00 | 0.23 | 0.23 | 0.26 | -0.16 | -41.03% | 113 | 1,369 | 58.59% |
| COIN231006C00085000 | 2023-09-29 3:57PM EDT | 85.00 | 0.17 | 0.17 | 0.19 | -0.14 | -45.16% | 737 | 678 | 58.79% |
| COIN231006C00086000 | 2023-09-29 3:56PM EDT | 86.00 | 0.13 | 0.13 | 0.15 | -0.12 | -48.00% | 108 | 280 | 59.77% |
| COIN231006C00087000 | 2023-09-29 3:50PM EDT | 87.00 | 0.13 | 0.10 | 0.12 | -0.06 | -31.58% | 154 | 439 | 60.74% |
| COIN231006C00088000 | 2023-09-29 3:44PM EDT | 88.00 | 0.09 | 0.08 | 0.09 | -0.12 | -57.14% | 297 | 417 | 61.72% |
| COIN231006C00089000 | 2023-09-29 3:56PM EDT | 89.00 | 0.08 | 0.06 | 0.08 | -0.12 | -60.00% | 103 | 161 | 63.09% |
| COIN231006C00090000 | 2023-09-29 3:59PM EDT | 90.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 445 | 1,152 | 64.06% |
| COIN231006C00091000 | 2023-09-29 2:43PM EDT | 91.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 104 | 139 | 65.23% |
| COIN231006C00092000 | 2023-09-29 12:59PM EDT | 92.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 7 | 104 | 67.19% |
| COIN231006C00093000 | 2023-09-29 2:08PM EDT | 93.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 160 | 177 | 67.58% |
| COIN231006C00094000 | 2023-09-29 3:44PM EDT | 94.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 66 | 67 | 68.75% |
| COIN231006C00095000 | 2023-09-29 3:28PM EDT | 95.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 69 | 405 | 71.88% |
| COIN231006C00096000 | 2023-09-29 12:10PM EDT | 96.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 51 | 69 | 72.66% |
| COIN231006C00097000 | 2023-09-29 9:55AM EDT | 97.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 197 | 72.66% |
| COIN231006C00098000 | 2023-09-29 3:16PM EDT | 98.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 44 | 210 | 78.13% |
| COIN231006C00099000 | 2023-09-29 12:37PM EDT | 99.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 13 | 53 | 78.13% |
| COIN231006C00100000 | 2023-09-29 3:36PM EDT | 100.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 117 | 1,474 | 82.81% |
| COIN231006C00101000 | 2023-09-29 9:30AM EDT | 101.00 | 0.06 | 0.00 | 0.03 | +0.04 | +200.00% | 3 | 6 | 82.81% |
| COIN231006C00105000 | 2023-09-26 2:29PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 289 | 92.19% |
| COIN231006C00110000 | 2023-09-22 1:45PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 73 | 572 | 103.13% |
| COIN231006C00115000 | 2023-09-26 3:41PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 114.06% |
| COIN231006C00120000 | 2023-09-28 10:00AM EDT | 120.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 442 | 123.44% |
| COIN231006C00125000 | 2023-09-29 11:08AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 270 | 132.81% |
| COIN231006C00130000 | 2023-09-21 2:55PM EDT | 130.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 54 | 145.31% |
| COIN231006C00135000 | 2023-09-19 10:50AM EDT | 135.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 6 | 16 | 175.78% |
| COIN231006C00145000 | 2023-09-14 11:11AM EDT | 145.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | - | 5 | 190.63% |
認沽盤範圍2023年10月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN231006P00030000 | 2023-09-08 1:15PM EDT | 30.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 285.94% |
| COIN231006P00035000 | 2023-09-22 9:44AM EDT | 35.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 3 | 241.41% |
| COIN231006P00040000 | 2023-09-26 3:13PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 20 | 153.13% |
| COIN231006P00045000 | 2023-09-29 3:56PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 220 | 125.00% |
| COIN231006P00046500 | 2023-09-27 9:46AM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 118.75% |
| COIN231006P00048000 | 2023-09-27 12:16PM EDT | 48.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 125.00% |
| COIN231006P00049000 | 2023-09-29 9:51AM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 142 | 118.75% |
| COIN231006P00049500 | 2023-09-27 12:18PM EDT | 49.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 9 | 4 | 115.63% |
| COIN231006P00050000 | 2023-09-29 3:14PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 140 | 109.38% |
| COIN231006P00051000 | 2023-09-28 9:35AM EDT | 51.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 23 | 112.50% |
| COIN231006P00052000 | 2023-09-27 3:04PM EDT | 52.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 1 | 103.13% |
| COIN231006P00053000 | 2023-09-29 10:47AM EDT | 53.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 16 | 98.44% |
| COIN231006P00054000 | 2023-09-28 11:13AM EDT | 54.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 10 | 93.75% |
| COIN231006P00055000 | 2023-09-29 10:16AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 848 | 89.06% |
| COIN231006P00056000 | 2023-09-28 11:17AM EDT | 56.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 89.84% |
| COIN231006P00057000 | 2023-09-28 3:18PM EDT | 57.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 16 | 158 | 82.81% |
| COIN231006P00058000 | 2023-09-29 3:19PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 32 | 106 | 75.00% |
| COIN231006P00059000 | 2023-09-28 2:53PM EDT | 59.00 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 2 | 147 | 73.44% |
| COIN231006P00060000 | 2023-09-29 3:41PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 249 | 1,129 | 71.09% |
| COIN231006P00061000 | 2023-09-29 3:56PM EDT | 61.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 10 | 199 | 69.53% |
| COIN231006P00062000 | 2023-09-29 3:41PM EDT | 62.00 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 33 | 131 | 67.97% |
| COIN231006P00063000 | 2023-09-29 1:43PM EDT | 63.00 | 0.08 | 0.06 | 0.10 | -0.06 | -42.86% | 45 | 140 | 68.16% |
| COIN231006P00064000 | 2023-09-29 3:47PM EDT | 64.00 | 0.09 | 0.09 | 0.10 | -0.07 | -43.75% | 216 | 57 | 65.04% |
| COIN231006P00065000 | 2023-09-29 3:59PM EDT | 65.00 | 0.12 | 0.12 | 0.14 | -0.12 | -50.00% | 1,092 | 1,996 | 63.48% |
| COIN231006P00066000 | 2023-09-29 3:59PM EDT | 66.00 | 0.17 | 0.17 | 0.19 | -0.09 | -34.62% | 387 | 187 | 62.31% |
| COIN231006P00067000 | 2023-09-29 3:59PM EDT | 67.00 | 0.23 | 0.21 | 0.26 | -0.22 | -48.89% | 457 | 479 | 60.35% |
| COIN231006P00068000 | 2023-09-29 3:58PM EDT | 68.00 | 0.36 | 0.32 | 0.35 | -0.11 | -23.40% | 1,800 | 594 | 59.86% |
| COIN231006P00069000 | 2023-09-29 3:57PM EDT | 69.00 | 0.45 | 0.41 | 0.49 | -0.19 | -29.69% | 289 | 277 | 58.59% |
| COIN231006P00070000 | 2023-09-29 3:59PM EDT | 70.00 | 0.59 | 0.62 | 0.65 | -0.23 | -28.05% | 1,611 | 1,892 | 58.74% |
| COIN231006P00071000 | 2023-09-29 3:59PM EDT | 71.00 | 0.83 | 0.80 | 0.87 | -0.21 | -20.19% | 360 | 602 | 57.72% |
| COIN231006P00072000 | 2023-09-29 3:59PM EDT | 72.00 | 1.10 | 1.05 | 1.15 | -0.26 | -19.12% | 449 | 673 | 57.18% |
| COIN231006P00073000 | 2023-09-29 3:57PM EDT | 73.00 | 1.40 | 1.37 | 1.47 | -0.27 | -16.17% | 1,030 | 948 | 56.54% |
| COIN231006P00074000 | 2023-09-29 3:59PM EDT | 74.00 | 1.80 | 1.77 | 1.86 | -0.39 | -17.81% | 1,043 | 403 | 56.25% |
| COIN231006P00075000 | 2023-09-29 3:58PM EDT | 75.00 | 2.25 | 2.24 | 2.28 | -0.28 | -11.07% | 4,238 | 576 | 55.47% |
| COIN231006P00076000 | 2023-09-29 3:57PM EDT | 76.00 | 2.75 | 2.72 | 2.83 | -0.45 | -14.06% | 684 | 224 | 54.79% |
| COIN231006P00077000 | 2023-09-29 3:59PM EDT | 77.00 | 3.37 | 3.30 | 3.50 | -0.58 | -14.68% | 656 | 245 | 55.13% |
| COIN231006P00078000 | 2023-09-29 3:52PM EDT | 78.00 | 3.80 | 3.95 | 4.15 | -0.75 | -16.48% | 90 | 75 | 54.44% |
| COIN231006P00079000 | 2023-09-29 3:49PM EDT | 79.00 | 4.66 | 4.70 | 4.90 | -0.69 | -12.90% | 183 | 117 | 54.88% |
| COIN231006P00080000 | 2023-09-29 3:59PM EDT | 80.00 | 5.53 | 5.45 | 5.65 | -0.22 | -3.83% | 44 | 218 | 53.71% |
| COIN231006P00081000 | 2023-09-29 12:31PM EDT | 81.00 | 5.77 | 6.25 | 6.50 | +0.17 | +3.04% | 6 | 93 | 53.32% |
| COIN231006P00082000 | 2023-09-29 2:33PM EDT | 82.00 | 7.43 | 7.15 | 7.40 | 0.00 | - | 4 | 113 | 54.49% |
| COIN231006P00083000 | 2023-09-29 1:40PM EDT | 83.00 | 8.10 | 7.90 | 8.30 | 0.00 | - | 14 | 105 | 50.00% |
| COIN231006P00084000 | 2023-09-29 3:40PM EDT | 84.00 | 9.13 | 8.90 | 9.35 | -2.96 | -24.48% | 2 | 198 | 56.15% |
| COIN231006P00085000 | 2023-09-29 10:10AM EDT | 85.00 | 9.50 | 9.90 | 10.25 | -1.65 | -14.80% | 8 | 64 | 56.84% |
| COIN231006P00086000 | 2023-09-29 2:59PM EDT | 86.00 | 10.30 | 10.90 | 11.15 | -4.35 | -29.69% | 10 | 16 | 56.45% |
| COIN231006P00087000 | 2023-09-29 10:06AM EDT | 87.00 | 10.61 | 11.65 | 12.15 | -1.84 | -14.78% | 15 | 28 | 70.80% |
| COIN231006P00088000 | 2023-09-28 12:04PM EDT | 88.00 | 12.30 | 12.70 | 13.10 | 0.00 | - | 1 | 46 | 71.09% |
| COIN231006P00089000 | 2023-09-28 10:32AM EDT | 89.00 | 16.30 | 13.60 | 14.10 | 0.00 | - | 2 | 9 | 75.00% |
| COIN231006P00090000 | 2023-09-29 1:23PM EDT | 90.00 | 15.00 | 14.65 | 15.10 | -0.38 | -2.47% | 6 | 223 | 78.81% |
| COIN231006P00091000 | 2023-09-29 12:48PM EDT | 91.00 | 16.05 | 15.65 | 16.05 | +5.90 | +58.13% | 3 | 0 | 77.54% |
| COIN231006P00092000 | 2023-09-29 12:27PM EDT | 92.00 | 16.10 | 16.60 | 17.15 | -0.70 | -4.17% | 1 | 1 | 90.53% |
| COIN231006P00093000 | 2023-09-28 12:11PM EDT | 93.00 | 17.15 | 17.60 | 18.25 | 0.00 | - | 1 | 1 | 56.25% |
| COIN231006P00094000 | 2023-09-27 9:58AM EDT | 94.00 | 21.70 | 18.75 | 19.50 | 0.00 | - | 1 | 0 | 95.70% |
| COIN231006P00095000 | 2023-09-27 10:21AM EDT | 95.00 | 23.50 | 19.40 | 20.25 | 0.00 | - | 10 | 0 | 109.38% |
| COIN231006P00096000 | 2023-09-25 2:29PM EDT | 96.00 | 20.80 | 20.60 | 21.20 | -3.90 | -15.79% | 1 | 0 | 109.18% |
| COIN231006P00097000 | 2023-09-27 1:08PM EDT | 97.00 | 26.05 | 21.40 | 22.20 | 0.00 | - | 1 | 0 | 112.70% |
| COIN231006P00100000 | 2023-09-20 9:44AM EDT | 100.00 | 21.17 | 24.50 | 25.10 | 0.00 | - | 3 | 0 | 113.28% |
| COIN231006P00110000 | 2023-09-26 1:56PM EDT | 110.00 | 40.15 | 34.70 | 35.10 | 0.00 | - | 1 | 0 | 142.58% |
| COIN231006P00115000 | 2023-09-27 11:55AM EDT | 115.00 | 43.45 | 39.70 | 40.10 | 0.00 | - | 2 | 0 | 155.86% |
| COIN231006P00140000 | 2023-09-28 1:50PM EDT | 140.00 | 64.10 | 64.50 | 65.10 | +64.10 | - | 1 | 0 | 211.72% |
| COIN231006P00155000 | 2023-09-27 10:13AM EDT | 155.00 | 82.95 | 79.70 | 80.15 | 0.00 | - | 1 | 0 | 165.63% |
