拍板:200.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00200000 | 2024-04-18 10:18AM EDT | 2024-04-19 | 25.20 | 23.55 | 25.50 | +9.70 | +62.58% | 35 | 3,090 | 75.39% |
| COIN240426C00200000 | 2024-04-18 9:59AM EDT | 2024-04-26 | 23.30 | 26.50 | 29.05 | +4.80 | +25.95% | 23 | 341 | 88.31% |
| COIN240503C00200000 | 2024-04-18 10:01AM EDT | 2024-05-03 | 28.90 | 31.85 | 33.70 | +3.54 | +13.96% | 109 | 261 | 101.70% |
| COIN240510C00200000 | 2024-04-17 2:31PM EDT | 2024-05-10 | 29.17 | 33.95 | 36.70 | 0.00 | - | 35 | 132 | 98.55% |
| COIN240517C00200000 | 2024-04-18 10:23AM EDT | 2024-05-17 | 37.86 | 36.70 | 38.80 | +6.81 | +21.93% | 56 | 788 | 97.40% |
| COIN240524C00200000 | 2024-04-16 10:57AM EDT | 2024-05-24 | 36.80 | 38.65 | 40.20 | +5.80 | +18.71% | 1 | 195 | 94.51% |
| COIN240531C00200000 | 2024-04-18 10:09AM EDT | 2024-05-31 | 39.85 | 40.30 | 42.20 | +4.45 | +12.57% | 1 | 86 | 93.40% |
| COIN240621C00200000 | 2024-04-18 10:11AM EDT | 2024-06-21 | 45.50 | 44.85 | 47.20 | +6.30 | +16.07% | 61 | 3,703 | 91.19% |
| COIN240719C00200000 | 2024-04-18 10:19AM EDT | 2024-07-19 | 51.65 | 50.30 | 51.50 | +8.35 | +19.28% | 10 | 99 | 88.37% |
| COIN240920C00200000 | 2024-04-18 10:10AM EDT | 2024-09-20 | 61.40 | 61.75 | 63.45 | +6.20 | +11.23% | 2 | 693 | 90.69% |
| COIN241018C00200000 | 2024-04-16 3:40PM EDT | 2024-10-18 | 62.26 | 65.10 | 66.55 | 0.00 | - | 4 | 20 | 89.24% |
| COIN241115C00200000 | 2024-04-16 11:56AM EDT | 2024-11-15 | 60.37 | 69.90 | 71.55 | 0.00 | - | 3 | 16 | 91.30% |
| COIN241220C00200000 | 2024-04-17 10:22AM EDT | 2024-12-20 | 64.98 | 72.00 | 75.00 | 0.00 | - | 11 | 138 | 88.89% |
| COIN250117C00200000 | 2024-04-18 10:13AM EDT | 2025-01-17 | 76.55 | 74.85 | 77.65 | +11.75 | +18.13% | 4 | 2,305 | 88.31% |
| COIN250221C00200000 | 2024-04-16 12:24PM EDT | 2025-02-21 | 68.90 | 77.65 | 81.60 | 0.00 | - | 1 | 11 | 87.91% |
| COIN250321C00200000 | 2024-04-17 12:46PM EDT | 2025-03-21 | 69.66 | 80.75 | 83.65 | 0.00 | - | 5 | 711 | 87.67% |
| COIN250620C00200000 | 2024-04-18 10:15AM EDT | 2025-06-20 | 90.45 | 88.80 | 91.10 | +9.34 | +11.52% | 1 | 569 | 87.24% |
| COIN251219C00200000 | 2024-04-17 10:22AM EDT | 2025-12-19 | 92.93 | 99.90 | 103.70 | 0.00 | - | 6 | 3,477 | 85.54% |
| COIN260116C00200000 | 2024-04-17 1:50PM EDT | 2026-01-16 | 102.00 | 101.50 | 104.00 | +7.00 | +7.37% | 1 | 394 | 84.65% |
| COIN260515C00200000 | 2024-04-17 1:49PM EDT | 2026-05-15 | 100.50 | 106.00 | 110.00 | 0.00 | - | 10 | 190 | 82.84% |
| COIN260918C00200000 | 2024-04-08 12:09PM EDT | 2026-09-18 | 137.07 | 111.65 | 115.95 | 0.00 | - | 1 | 3 | 82.06% |
| COIN261218C00200000 | 2024-04-17 3:48PM EDT | 2026-12-18 | 110.00 | 115.20 | 118.35 | +1.55 | +1.43% | 1 | 17 | 80.81% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00200000 | 2024-04-18 10:23AM EDT | 2024-04-19 | 0.35 | 0.30 | 0.44 | -1.16 | -76.82% | 1,788 | 5,538 | 98.24% |
| COIN240426P00200000 | 2024-04-18 10:23AM EDT | 2024-04-26 | 2.99 | 2.86 | 3.25 | -2.78 | -48.18% | 249 | 1,072 | 85.28% |
| COIN240503P00200000 | 2024-04-18 10:24AM EDT | 2024-05-03 | 8.00 | 7.70 | 7.95 | -3.28 | -29.08% | 60 | 556 | 98.33% |
| COIN240510P00200000 | 2024-04-18 10:17AM EDT | 2024-05-10 | 10.80 | 10.60 | 12.25 | -3.94 | -26.73% | 5 | 343 | 101.40% |
| COIN240517P00200000 | 2024-04-18 10:22AM EDT | 2024-05-17 | 12.80 | 12.55 | 13.10 | -3.30 | -20.50% | 75 | 2,470 | 95.20% |
| COIN240524P00200000 | 2024-04-17 3:59PM EDT | 2024-05-24 | 18.00 | 14.05 | 15.15 | 0.00 | - | 19 | 60 | 92.96% |
| COIN240531P00200000 | 2024-04-18 10:06AM EDT | 2024-05-31 | 17.30 | 15.80 | 16.75 | -1.28 | -6.89% | 1 | 62 | 91.44% |
| COIN240621P00200000 | 2024-04-18 10:18AM EDT | 2024-06-21 | 19.83 | 19.55 | 20.75 | -3.47 | -14.89% | 73 | 2,447 | 86.91% |
| COIN240719P00200000 | 2024-04-18 10:15AM EDT | 2024-07-19 | 24.25 | 24.20 | 24.75 | -4.10 | -14.46% | 7 | 384 | 83.45% |
| COIN240920P00200000 | 2024-04-17 3:59PM EDT | 2024-09-20 | 36.50 | 33.55 | 34.20 | 0.00 | - | 11 | 550 | 82.47% |
| COIN241018P00200000 | 2024-04-18 10:23AM EDT | 2024-10-18 | 36.65 | 36.75 | 37.65 | -2.92 | -7.38% | 24 | 478 | 81.82% |
| COIN241115P00200000 | 2024-04-17 1:12PM EDT | 2024-11-15 | 44.96 | 40.15 | 40.75 | 0.00 | - | 3 | 23 | 81.60% |
| COIN241220P00200000 | 2024-04-17 12:54PM EDT | 2024-12-20 | 48.30 | 42.50 | 43.25 | 0.00 | - | 2 | 79 | 79.33% |
| COIN250117P00200000 | 2024-04-18 9:30AM EDT | 2025-01-17 | 47.05 | 44.25 | 45.60 | -2.55 | -5.14% | 2 | 1,551 | 78.19% |
| COIN250221P00200000 | 2024-04-11 2:08PM EDT | 2025-02-21 | 37.45 | 47.15 | 48.40 | 0.00 | - | - | 126 | 77.59% |
| COIN250321P00200000 | 2024-04-18 9:37AM EDT | 2025-03-21 | 52.05 | 49.20 | 51.10 | +1.35 | +2.66% | 1 | 170 | 77.46% |
| COIN250620P00200000 | 2024-04-17 12:59PM EDT | 2025-06-20 | 59.85 | 54.45 | 56.05 | 0.00 | - | 7 | 177 | 74.83% |
| COIN251219P00200000 | 2024-03-27 11:33AM EDT | 2025-12-19 | 56.45 | 62.85 | 64.35 | 0.00 | - | 34 | 61 | 71.17% |
| COIN260116P00200000 | 2024-04-16 2:56PM EDT | 2026-01-16 | 66.00 | 62.55 | 65.30 | 0.00 | - | 4 | 67 | 69.92% |
| COIN260515P00200000 | 2024-04-18 10:18AM EDT | 2026-05-15 | 67.45 | 66.05 | 69.50 | -3.90 | -5.47% | 5 | 29 | 67.77% |
| COIN260918P00200000 | 2024-04-15 9:48AM EDT | 2026-09-18 | 63.85 | 69.30 | 71.60 | 0.00 | - | 1 | 11 | 65.07% |
| COIN261218P00200000 | 2024-04-12 10:30AM EDT | 2026-12-18 | 64.85 | 71.30 | 73.40 | 0.00 | - | 2 | 8 | 63.55% |
