拍板:200.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00200000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 25.09 | 24.55 | 25.45 | -9.06 | -26.53% | 785 | 799 | 82.91% |
| COIN240517C00200000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 28.00 | 25.65 | 28.35 | -8.55 | -23.39% | 788 | 945 | 75.10% |
| COIN240524C00200000 | 2024-05-03 2:16PM EDT | 2024-05-24 | 29.65 | 29.30 | 31.40 | -4.07 | -12.07% | 103 | 327 | 81.81% |
| COIN240531C00200000 | 2024-05-03 2:34PM EDT | 2024-05-31 | 32.97 | 30.20 | 32.60 | -8.15 | -19.82% | 96 | 109 | 75.78% |
| COIN240607C00200000 | 2024-05-03 10:59AM EDT | 2024-06-07 | 34.75 | 33.25 | 35.10 | -7.59 | -17.93% | 1 | 15 | 79.77% |
| COIN240621C00200000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 37.86 | 37.10 | 37.95 | -7.49 | -16.52% | 128 | 3,589 | 79.19% |
| COIN240719C00200000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 44.52 | 43.30 | 43.75 | -6.23 | -12.28% | 51 | 248 | 79.68% |
| COIN240920C00200000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 56.50 | 55.25 | 56.40 | -5.20 | -8.43% | 6 | 646 | 83.94% |
| COIN241018C00200000 | 2024-05-02 1:19PM EDT | 2024-10-18 | 63.30 | 58.50 | 60.15 | 0.00 | - | 4 | 41 | 83.08% |
| COIN241115C00200000 | 2024-05-01 3:55PM EDT | 2024-11-15 | 64.55 | 62.65 | 65.15 | +6.61 | +11.41% | 1 | 110 | 84.77% |
| COIN241220C00200000 | 2024-05-03 9:44AM EDT | 2024-12-20 | 72.81 | 66.30 | 68.95 | +0.11 | +0.15% | 2 | 230 | 84.01% |
| COIN250117C00200000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 71.95 | 70.25 | 72.05 | -6.11 | -7.83% | 80 | 2,315 | 84.66% |
| COIN250221C00200000 | 2024-05-03 1:05PM EDT | 2025-02-21 | 73.04 | 73.55 | 76.05 | +11.27 | +18.25% | 14 | 24 | 84.67% |
| COIN250321C00200000 | 2024-05-03 3:14PM EDT | 2025-03-21 | 77.95 | 77.10 | 78.25 | -5.63 | -6.74% | 89 | 703 | 84.85% |
| COIN250620C00200000 | 2024-05-03 3:46PM EDT | 2025-06-20 | 86.95 | 85.50 | 86.70 | -6.55 | -7.01% | 6 | 574 | 85.28% |
| COIN251219C00200000 | 2024-05-02 3:34PM EDT | 2025-12-19 | 104.24 | 97.20 | 101.10 | 0.00 | - | 8 | 3,469 | 84.84% |
| COIN260116C00200000 | 2024-05-03 10:15AM EDT | 2026-01-16 | 100.00 | 98.00 | 103.00 | -7.47 | -6.95% | 4 | 412 | 84.34% |
| COIN260515C00200000 | 2024-05-03 2:18PM EDT | 2026-05-15 | 106.40 | 105.15 | 109.15 | -7.20 | -6.34% | 10 | 173 | 83.83% |
| COIN260918C00200000 | 2024-04-26 11:11AM EDT | 2026-09-18 | 117.14 | 110.50 | 115.00 | 0.00 | - | 1 | 2 | 82.74% |
| COIN261218C00200000 | 2024-05-02 10:15AM EDT | 2026-12-18 | 110.54 | 114.50 | 118.50 | 0.00 | - | 2 | 31 | 82.11% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00200000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.48 | 1.48 | 1.54 | -3.32 | -69.17% | 3,326 | 773 | 79.00% |
| COIN240517P00200000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.80 | 3.65 | 4.00 | -3.05 | -44.53% | 837 | 2,618 | 75.73% |
| COIN240524P00200000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 5.84 | 5.15 | 6.20 | -2.29 | -28.17% | 106 | 391 | 73.11% |
| COIN240531P00200000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 7.58 | 6.85 | 8.50 | -3.57 | -32.02% | 105 | 195 | 73.38% |
| COIN240607P00200000 | 2024-05-03 3:28PM EDT | 2024-06-07 | 9.13 | 9.00 | 10.65 | -3.30 | -26.55% | 52 | 55 | 74.98% |
| COIN240621P00200000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 12.70 | 12.65 | 13.00 | -1.65 | -11.50% | 375 | 2,611 | 74.02% |
| COIN240719P00200000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 17.50 | 17.30 | 18.15 | -2.25 | -11.39% | 183 | 486 | 72.61% |
| COIN240920P00200000 | 2024-05-03 3:24PM EDT | 2024-09-20 | 28.20 | 27.95 | 29.60 | -1.17 | -3.98% | 13 | 658 | 76.23% |
| COIN241018P00200000 | 2024-05-03 2:47PM EDT | 2024-10-18 | 31.50 | 31.25 | 32.65 | -1.22 | -3.73% | 14 | 567 | 75.44% |
| COIN241115P00200000 | 2024-05-01 10:10AM EDT | 2024-11-15 | 34.95 | 35.10 | 36.45 | -10.07 | -22.37% | 4 | 25 | 76.38% |
| COIN241220P00200000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 38.20 | 38.25 | 38.90 | -0.75 | -1.93% | 10 | 204 | 74.77% |
| COIN250117P00200000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 40.29 | 39.60 | 41.80 | -0.56 | -1.37% | 16 | 1,557 | 73.79% |
| COIN250221P00200000 | 2024-04-29 9:55AM EDT | 2025-02-21 | 46.45 | 43.35 | 44.85 | 0.00 | - | 1 | 127 | 74.06% |
| COIN250321P00200000 | 2024-05-03 3:56PM EDT | 2025-03-21 | 46.00 | 44.90 | 47.80 | -0.12 | -0.26% | 1 | 177 | 73.81% |
| COIN250620P00200000 | 2024-05-02 1:19PM EDT | 2025-06-20 | 54.00 | 51.10 | 52.75 | 0.00 | - | 1 | 186 | 71.88% |
| COIN251219P00200000 | 2024-05-01 11:55AM EDT | 2025-12-19 | 68.55 | 61.00 | 62.20 | 0.00 | - | 6 | 77 | 69.76% |
| COIN260116P00200000 | 2024-05-03 3:29PM EDT | 2026-01-16 | 62.30 | 61.55 | 63.20 | -6.29 | -9.17% | 2 | 80 | 68.96% |
| COIN260515P00200000 | 2024-05-03 3:58PM EDT | 2026-05-15 | 67.56 | 65.25 | 68.45 | -0.44 | -0.65% | 4 | 36 | 67.36% |
| COIN260918P00200000 | 2024-04-15 9:48AM EDT | 2026-09-18 | 63.85 | 68.60 | 72.65 | 0.00 | - | 1 | 11 | 65.58% |
| COIN261218P00200000 | 2024-05-03 2:21PM EDT | 2026-12-18 | 73.65 | 71.00 | 74.70 | +1.99 | +2.78% | 21 | 11 | 64.26% |
