拍板:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00250000 | 2024-05-03 1:02PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.01 | -5.56 | -99.82% | 8,931 | 5,169 | 89.06% |
| COIN240510C00250000 | 2024-05-03 1:05PM EDT | 2024-05-10 | 1.61 | 1.53 | 1.69 | -7.61 | -81.83% | 2,969 | 1,372 | 75.17% |
| COIN240517C00250000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 4.13 | 4.00 | 4.25 | -8.12 | -65.12% | 1,066 | 7,547 | 76.25% |
| COIN240524C00250000 | 2024-05-03 1:04PM EDT | 2024-05-24 | 6.95 | 6.50 | 6.80 | -8.48 | -54.96% | 273 | 419 | 77.55% |
| COIN240531C00250000 | 2024-05-03 1:05PM EDT | 2024-05-31 | 8.77 | 8.45 | 8.85 | -8.73 | -49.89% | 175 | 163 | 76.84% |
| COIN240607C00250000 | 2024-05-03 12:57PM EDT | 2024-06-07 | 11.29 | 10.70 | 11.30 | -7.37 | -39.50% | 51 | 72 | 78.37% |
| COIN240621C00250000 | 2024-05-03 1:04PM EDT | 2024-06-21 | 15.11 | 14.90 | 15.25 | -7.91 | -34.36% | 349 | 4,238 | 79.80% |
| COIN240719C00250000 | 2024-05-03 1:03PM EDT | 2024-07-19 | 21.91 | 21.00 | 21.65 | -8.49 | -27.93% | 168 | 616 | 79.69% |
| COIN240920C00250000 | 2024-05-03 12:17PM EDT | 2024-09-20 | 34.50 | 34.05 | 34.80 | -5.90 | -14.60% | 21 | 590 | 83.39% |
| COIN241018C00250000 | 2024-05-03 9:31AM EDT | 2024-10-18 | 45.05 | 38.90 | 39.30 | -1.00 | -2.17% | 4 | 168 | 84.00% |
| COIN241115C00250000 | 2024-05-03 10:23AM EDT | 2024-11-15 | 47.00 | 43.15 | 44.80 | -4.88 | -9.41% | 1 | 108 | 85.39% |
| COIN241220C00250000 | 2024-05-03 12:22PM EDT | 2024-12-20 | 47.50 | 47.80 | 48.80 | -5.50 | -10.38% | 512 | 170 | 84.93% |
| COIN250117C00250000 | 2024-05-03 12:49PM EDT | 2025-01-17 | 52.48 | 50.90 | 52.00 | -6.42 | -10.90% | 130 | 1,103 | 84.53% |
| COIN250221C00250000 | 2024-05-01 3:14PM EDT | 2025-02-21 | 60.00 | 54.95 | 56.60 | +2.90 | +5.08% | 2 | 25 | 84.95% |
| COIN250321C00250000 | 2024-05-03 11:59AM EDT | 2025-03-21 | 58.23 | 57.35 | 59.15 | +2.03 | +3.61% | 4 | 749 | 84.26% |
| COIN250620C00250000 | 2024-05-03 10:07AM EDT | 2025-06-20 | 70.85 | 66.45 | 69.20 | -2.11 | -2.89% | 21 | 288 | 85.06% |
| COIN251219C00250000 | 2024-04-30 3:24PM EDT | 2025-12-19 | 71.60 | 79.75 | 82.80 | 0.00 | - | 37 | 258 | 83.72% |
| COIN260116C00250000 | 2024-05-02 11:35AM EDT | 2026-01-16 | 86.17 | 82.60 | 84.65 | 0.00 | - | 1 | 166 | 84.06% |
| COIN260515C00250000 | 2024-04-30 12:42PM EDT | 2026-05-15 | 83.00 | 88.80 | 91.95 | 0.00 | - | 1 | 160 | 83.02% |
| COIN260918C00250000 | 2024-05-02 3:06PM EDT | 2026-09-18 | 106.00 | 95.05 | 98.25 | 0.00 | - | 2 | 7 | 82.04% |
| COIN261218C00250000 | 2024-05-03 11:03AM EDT | 2026-12-18 | 101.50 | 98.60 | 101.85 | -0.34 | -0.33% | 62 | 84 | 80.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00250000 | 2024-05-03 12:42PM EDT | 2024-05-03 | 27.55 | 28.80 | 31.20 | +1.49 | +5.72% | 50 | 399 | 191.02% |
| COIN240510P00250000 | 2024-05-03 12:42PM EDT | 2024-05-10 | 29.26 | 29.15 | 31.80 | -0.74 | -2.47% | 81 | 301 | 52.64% |
| COIN240517P00250000 | 2024-05-03 12:34PM EDT | 2024-05-17 | 31.81 | 32.85 | 34.00 | +0.81 | +2.61% | 18 | 724 | 70.14% |
| COIN240524P00250000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 35.90 | 34.75 | 37.40 | +1.57 | +4.57% | 1 | 215 | 73.84% |
| COIN240531P00250000 | 2024-05-02 2:34PM EDT | 2024-05-31 | 38.14 | 37.10 | 38.65 | 0.00 | - | 7 | 47 | 72.86% |
| COIN240621P00250000 | 2024-05-03 10:28AM EDT | 2024-06-21 | 41.00 | 43.00 | 43.70 | +0.08 | +0.20% | 13 | 441 | 73.93% |
| COIN240719P00250000 | 2024-05-03 10:19AM EDT | 2024-07-19 | 47.95 | 48.70 | 49.25 | +1.20 | +2.57% | 5 | 332 | 73.57% |
| COIN240920P00250000 | 2024-05-03 10:17AM EDT | 2024-09-20 | 58.30 | 59.35 | 59.95 | -0.21 | -0.36% | 68 | 1,947 | 74.47% |
| COIN241018P00250000 | 2024-04-29 11:35AM EDT | 2024-10-18 | 63.80 | 63.15 | 63.80 | 0.00 | - | 1 | 66 | 74.43% |
| COIN241115P00250000 | 2024-05-01 10:58AM EDT | 2024-11-15 | 78.05 | 67.35 | 68.10 | 0.00 | - | 1 | 60 | 75.54% |
| COIN241220P00250000 | 2024-04-23 10:22AM EDT | 2024-12-20 | 68.00 | 70.25 | 71.20 | +0.10 | +0.15% | 1 | 5 | 73.91% |
| COIN250117P00250000 | 2024-05-03 11:17AM EDT | 2025-01-17 | 73.75 | 72.60 | 73.35 | -0.25 | -0.34% | 1 | 241 | 72.87% |
| COIN250221P00250000 | 2024-04-04 9:40AM EDT | 2025-02-21 | 67.02 | 75.75 | 76.65 | 0.00 | - | 1 | 2 | 72.53% |
| COIN250321P00250000 | 2024-05-01 11:51AM EDT | 2025-03-21 | 87.80 | 78.00 | 79.30 | 0.00 | - | 1 | 177 | 72.31% |
| COIN250620P00250000 | 2024-04-23 10:11AM EDT | 2025-06-20 | 82.60 | 84.40 | 85.15 | 0.00 | - | 2 | 46 | 70.54% |
| COIN251219P00250000 | 2024-05-02 2:02PM EDT | 2025-12-19 | 94.00 | 94.30 | 95.60 | 0.00 | - | 1 | 14 | 68.16% |
| COIN260116P00250000 | 2024-05-03 10:23AM EDT | 2026-01-16 | 94.75 | 95.00 | 97.05 | -1.77 | -1.83% | 10 | 51 | 67.59% |
| COIN260515P00250000 | 2024-05-03 10:32AM EDT | 2026-05-15 | 98.92 | 99.75 | 101.50 | -0.19 | -0.19% | 2 | 8 | 65.81% |
| COIN260918P00250000 | 2024-05-02 3:57PM EDT | 2026-09-18 | 101.47 | 102.00 | 105.10 | 0.00 | - | 10 | 10 | 63.15% |
| COIN261218P00250000 | 2024-05-03 10:32AM EDT | 2026-12-18 | 105.17 | 104.50 | 108.00 | -0.38 | -0.36% | 2 | 47 | 62.12% |
