拍板:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00280000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 3.35 | 3.30 | 3.40 | +0.85 | +34.00% | 823 | 964 | 119.21% |
| COIN240510C00280000 | 2024-04-26 3:49PM EDT | 2024-05-10 | 5.85 | 6.00 | 6.35 | +1.65 | +39.29% | 129 | 780 | 105.76% |
| COIN240517C00280000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 8.60 | 8.55 | 8.90 | +2.25 | +35.43% | 85 | 1,560 | 100.26% |
| COIN240524C00280000 | 2024-04-26 3:45PM EDT | 2024-05-24 | 10.23 | 10.10 | 11.55 | +2.73 | +36.40% | 17 | 44 | 96.15% |
| COIN240531C00280000 | 2024-04-26 3:53PM EDT | 2024-05-31 | 12.90 | 12.00 | 13.20 | +2.82 | +27.98% | 30 | 30 | 92.80% |
| COIN240621C00280000 | 2024-04-26 3:21PM EDT | 2024-06-21 | 18.45 | 18.35 | 18.75 | +3.81 | +26.02% | 21 | 1,398 | 90.63% |
| COIN240719C00280000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 24.85 | 24.65 | 25.25 | +4.60 | +22.72% | 26 | 524 | 88.57% |
| COIN240920C00280000 | 2024-04-26 1:57PM EDT | 2024-09-20 | 36.45 | 37.80 | 38.30 | +5.25 | +16.83% | 2 | 404 | 88.98% |
| COIN241018C00280000 | 2024-04-26 3:22PM EDT | 2024-10-18 | 41.50 | 42.30 | 42.80 | +3.55 | +9.35% | 1 | 57 | 88.44% |
| COIN241115C00280000 | 2024-04-26 10:17AM EDT | 2024-11-15 | 45.42 | 47.35 | 48.25 | +2.97 | +7.00% | 5 | 26 | 89.60% |
| COIN241220C00280000 | 2024-04-23 1:13PM EDT | 2024-12-20 | 51.90 | 51.70 | 52.35 | 0.00 | - | 8 | 20 | 88.32% |
| COIN250117C00280000 | 2024-04-26 12:54PM EDT | 2025-01-17 | 51.88 | 54.35 | 55.30 | +5.48 | +11.81% | 10 | 972 | 87.05% |
| COIN250221C00280000 | 2024-04-22 1:11PM EDT | 2025-02-21 | 53.29 | 58.35 | 59.70 | 0.00 | - | 2 | 31 | 86.80% |
| COIN250321C00280000 | 2024-04-24 11:51AM EDT | 2025-03-21 | 57.89 | 61.80 | 64.10 | 0.00 | - | 11 | 185 | 87.50% |
| COIN250620C00280000 | 2024-04-15 10:42AM EDT | 2025-06-20 | 74.75 | 70.45 | 73.10 | 0.00 | - | 2 | 75 | 86.44% |
| COIN251219C00280000 | 2024-04-16 1:07PM EDT | 2025-12-19 | 70.00 | 84.25 | 88.20 | 0.00 | - | 21 | 103 | 84.83% |
| COIN260116C00280000 | 2024-04-26 1:21PM EDT | 2026-01-16 | 85.23 | 86.30 | 88.65 | +11.18 | +15.10% | 1 | 67 | 84.01% |
| COIN260515C00280000 | 2024-04-19 2:14PM EDT | 2026-05-15 | 79.20 | 93.50 | 98.00 | 0.00 | - | 1 | 45 | 83.76% |
| COIN260918C00280000 | 2024-04-17 12:15PM EDT | 2026-09-18 | 82.24 | 100.90 | 104.00 | 0.00 | - | 2 | 1 | 82.66% |
| COIN261218C00280000 | 2024-04-26 3:06PM EDT | 2026-12-18 | 104.10 | 104.45 | 108.50 | +4.20 | +4.20% | 1 | 11 | 81.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00280000 | 2024-04-26 12:27PM EDT | 2024-05-03 | 54.25 | 45.80 | 46.95 | -13.25 | -19.63% | 6 | 70 | 111.06% |
| COIN240510P00280000 | 2024-04-26 10:45AM EDT | 2024-05-10 | 56.97 | 48.60 | 50.75 | -4.07 | -6.67% | 10 | 46 | 104.50% |
| COIN240517P00280000 | 2024-04-25 10:45AM EDT | 2024-05-17 | 64.85 | 50.65 | 52.65 | 0.00 | - | 3 | 93 | 96.26% |
| COIN240524P00280000 | 2024-04-24 3:25PM EDT | 2024-05-24 | 62.25 | 52.45 | 55.40 | 0.00 | - | 1 | 5 | 93.63% |
| COIN240531P00280000 | 2024-04-22 1:53PM EDT | 2024-05-31 | 64.89 | 54.40 | 56.20 | 0.00 | - | 1 | 2 | 89.08% |
| COIN240621P00280000 | 2024-04-26 10:34AM EDT | 2024-06-21 | 64.47 | 59.35 | 61.40 | +1.54 | +2.45% | 2 | 106 | 85.35% |
| COIN240719P00280000 | 2024-04-26 11:19AM EDT | 2024-07-19 | 71.60 | 64.75 | 66.10 | -1.05 | -1.45% | 4 | 162 | 81.34% |
| COIN240920P00280000 | 2024-04-26 12:14PM EDT | 2024-09-20 | 80.35 | 75.85 | 76.60 | +2.80 | +3.61% | 19 | 172 | 79.78% |
| COIN241220P00280000 | 2024-04-17 9:32AM EDT | 2024-12-20 | 97.44 | 86.40 | 87.60 | 0.00 | - | 1 | 48 | 76.87% |
| COIN250117P00280000 | 2024-04-18 10:13AM EDT | 2025-01-17 | 96.73 | 88.60 | 89.70 | 0.00 | - | 1 | 90 | 75.39% |
| COIN250221P00280000 | 2024-04-24 12:49PM EDT | 2025-02-21 | 96.32 | 91.85 | 93.50 | 0.00 | - | 1 | 30 | 75.00% |
| COIN250321P00280000 | 2024-04-19 9:58AM EDT | 2025-03-21 | 100.53 | 93.85 | 95.05 | 0.00 | - | 2 | 48 | 73.74% |
| COIN250620P00280000 | 2024-04-15 10:49AM EDT | 2025-06-20 | 99.70 | 100.45 | 101.55 | 0.00 | - | 4 | 77 | 71.81% |
| COIN251219P00280000 | 2024-04-16 10:50AM EDT | 2025-12-19 | 119.80 | 110.45 | 111.95 | 0.00 | - | 2 | 4 | 68.59% |
| COIN260116P00280000 | 2024-03-20 3:54PM EDT | 2026-01-16 | 105.45 | 120.95 | 123.10 | 0.00 | - | 40 | 38 | 76.17% |
| COIN260515P00280000 | 2024-04-08 10:49AM EDT | 2026-05-15 | 111.40 | 115.50 | 119.50 | 0.00 | - | 3 | 24 | 66.34% |
| COIN261218P00280000 | 2024-04-09 10:01AM EDT | 2026-12-18 | 117.25 | 121.45 | 124.00 | 0.00 | - | - | 3 | 62.01% |
