拍板:185.00
認購期權範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00185000 | 2024-05-01 11:25AM EDT | 2024-05-03 | 20.78 | 26.95 | 28.25 | -3.08 | -12.91% | 6 | 28 | 90.82% |
| COIN240510C00185000 | 2024-04-30 11:26AM EDT | 2024-05-10 | 31.63 | 29.75 | 31.10 | 0.00 | - | 2 | 17 | 93.58% |
| COIN240517C00185000 | 2024-05-01 1:38PM EDT | 2024-05-17 | 31.63 | 31.40 | 33.05 | +1.88 | +6.32% | 13 | 395 | 86.45% |
| COIN240524C00185000 | 2024-04-16 3:30PM EDT | 2024-05-24 | 29.18 | 33.85 | 35.30 | -16.35 | -35.91% | 2 | 2 | 87.37% |
| COIN240531C00185000 | 2024-05-01 1:41PM EDT | 2024-05-31 | 35.25 | 35.35 | 36.00 | +1.40 | +4.14% | 2 | 16 | 82.59% |
| COIN240621C00185000 | 2024-05-01 10:29AM EDT | 2024-06-21 | 36.50 | 38.95 | 40.95 | -2.07 | -5.37% | 35 | 363 | 80.23% |
| COIN240719C00185000 | 2024-05-01 9:54AM EDT | 2024-07-19 | 42.50 | 44.85 | 47.05 | -1.50 | -3.41% | 3 | 23 | 82.52% |
| COIN240920C00185000 | 2024-05-01 12:25PM EDT | 2024-09-20 | 54.00 | 56.05 | 56.75 | -18.60 | -25.62% | 4 | 483 | 84.43% |
| COIN241018C00185000 | 2024-04-01 11:35AM EDT | 2024-10-18 | 101.15 | 52.75 | 54.35 | 0.00 | - | - | 1 | 71.56% |
| COIN241115C00185000 | 2024-04-24 10:38AM EDT | 2024-11-15 | 80.20 | 63.55 | 64.85 | 0.00 | - | 1 | 3 | 85.91% |
| COIN241220C00185000 | 2024-04-29 11:15AM EDT | 2024-12-20 | 82.95 | 66.85 | 68.20 | 0.00 | - | 1 | 1 | 84.89% |
| COIN250117C00185000 | 2024-04-30 12:37PM EDT | 2025-01-17 | 69.00 | 69.90 | 71.10 | 0.00 | - | 7 | 412 | 85.04% |
| COIN250321C00185000 | 2024-04-19 1:01PM EDT | 2025-03-21 | 82.15 | 74.35 | 76.70 | 0.00 | - | 1 | 48 | 83.71% |
| COIN250620C00185000 | 2024-04-30 9:43AM EDT | 2025-06-20 | 86.90 | 83.05 | 85.40 | 0.00 | - | 1 | 52 | 85.42% |
| COIN251219C00185000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 116.20 | 93.15 | 97.95 | 0.00 | - | 8 | 118 | 84.03% |
| COIN260116C00185000 | 2024-04-24 2:59PM EDT | 2026-01-16 | 108.71 | 95.30 | 99.05 | 0.00 | - | 2 | 57 | 83.96% |
| COIN260515C00185000 | 2024-03-27 10:12AM EDT | 2026-05-15 | 142.00 | 116.50 | 120.50 | 0.00 | - | 4 | 24 | 100.19% |
| COIN260918C00185000 | 2024-03-27 10:04AM EDT | 2026-09-18 | 144.25 | 122.10 | 126.00 | 0.00 | - | 1 | 1 | 98.65% |
| COIN261218C00185000 | 2024-04-30 3:31PM EDT | 2026-12-18 | 105.97 | 109.05 | 112.80 | 0.00 | - | 5 | 13 | 80.66% |
認沽盤範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00185000 | 2024-05-01 1:47PM EDT | 2024-05-03 | 3.30 | 3.10 | 3.30 | -1.20 | -26.67% | 601 | 953 | 171.97% |
| COIN240510P00185000 | 2024-05-01 1:42PM EDT | 2024-05-10 | 5.75 | 5.55 | 5.70 | -1.55 | -21.23% | 44 | 159 | 119.46% |
| COIN240517P00185000 | 2024-05-01 11:53AM EDT | 2024-05-17 | 9.11 | 7.35 | 7.55 | -0.06 | -0.65% | 101 | 806 | 104.91% |
| COIN240524P00185000 | 2024-05-01 1:28PM EDT | 2024-05-24 | 9.82 | 8.85 | 9.60 | -1.10 | -10.07% | 10 | 115 | 98.69% |
| COIN240531P00185000 | 2024-05-01 10:04AM EDT | 2024-05-31 | 12.80 | 10.15 | 11.05 | +0.86 | +7.20% | 4 | 86 | 93.75% |
| COIN240607P00185000 | 2024-05-01 12:28PM EDT | 2024-06-07 | 12.66 | 11.70 | 12.50 | -1.13 | -8.19% | 1 | 8 | 91.36% |
| COIN240621P00185000 | 2024-05-01 1:48PM EDT | 2024-06-21 | 14.86 | 14.65 | 14.90 | -1.64 | -9.94% | 22 | 902 | 88.09% |
| COIN240719P00185000 | 2024-05-01 1:03PM EDT | 2024-07-19 | 20.55 | 19.40 | 19.75 | -0.60 | -2.84% | 10 | 335 | 85.19% |
| COIN240920P00185000 | 2024-05-01 12:12PM EDT | 2024-09-20 | 29.63 | 28.35 | 28.80 | -0.87 | -2.85% | 6 | 156 | 83.26% |
| COIN241018P00185000 | 2024-04-30 1:43PM EDT | 2024-10-18 | 32.78 | 30.95 | 31.80 | 0.00 | - | 1 | 42 | 81.69% |
| COIN241115P00185000 | 2024-04-26 10:17AM EDT | 2024-11-15 | 28.45 | 34.40 | 34.85 | 0.00 | - | 2 | 3 | 81.70% |
| COIN241220P00185000 | 2024-04-30 3:27PM EDT | 2024-12-20 | 39.33 | 37.20 | 37.90 | -0.01 | -0.03% | 1 | 26 | 80.31% |
| COIN250117P00185000 | 2024-05-01 1:35PM EDT | 2025-01-17 | 39.65 | 39.00 | 39.60 | +0.35 | +0.89% | 22 | 236 | 78.72% |
| COIN250221P00185000 | 2024-04-29 1:04PM EDT | 2025-02-21 | 38.00 | 41.80 | 43.30 | 0.00 | - | 1 | 5 | 78.87% |
| COIN250321P00185000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 39.65 | 43.75 | 44.35 | 0.00 | - | 5 | 36 | 77.59% |
| COIN250620P00185000 | 2024-05-01 10:06AM EDT | 2025-06-20 | 50.57 | 49.35 | 49.85 | +8.17 | +19.27% | 5 | 37 | 75.78% |
| COIN251219P00185000 | 2024-04-30 10:47AM EDT | 2025-12-19 | 57.41 | 57.45 | 58.65 | 0.00 | - | 2 | 14 | 72.50% |
| COIN260116P00185000 | 2024-05-01 9:54AM EDT | 2026-01-16 | 60.00 | 58.50 | 59.55 | +6.47 | +12.09% | 1 | 25 | 71.93% |
| COIN260515P00185000 | 2024-04-16 12:28PM EDT | 2026-05-15 | 62.05 | 62.20 | 63.65 | 0.00 | - | 1 | 6 | 69.86% |
| COIN261218P00185000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 61.38 | 65.90 | 68.30 | 0.00 | - | 4 | 12 | 65.23% |
