拍板:270.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00270000 | 2024-04-26 2:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 58 | 2,237 | 84.38% |
| COIN240503C00270000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 4.85 | 4.75 | 4.90 | +1.55 | +46.97% | 546 | 724 | 110.43% |
| COIN240510C00270000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 7.95 | 7.65 | 8.05 | +2.45 | +44.55% | 1,141 | 361 | 100.06% |
| COIN240517C00270000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 10.75 | 10.65 | 11.05 | +2.89 | +38.74% | 444 | 2,526 | 97.28% |
| COIN240524C00270000 | 2024-04-26 3:25PM EDT | 2024-05-24 | 12.67 | 12.65 | 13.25 | +2.77 | +27.98% | 24 | 104 | 93.31% |
| COIN240531C00270000 | 2024-04-26 12:35PM EDT | 2024-05-31 | 12.70 | 14.75 | 16.35 | +0.99 | +8.45% | 7 | 180 | 93.05% |
| COIN240621C00270000 | 2024-04-26 3:22PM EDT | 2024-06-21 | 20.15 | 20.50 | 21.35 | +3.45 | +20.66% | 21 | 1,475 | 88.86% |
| COIN240719C00270000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 27.85 | 27.30 | 27.80 | +4.75 | +20.56% | 67 | 404 | 87.50% |
| COIN240920C00270000 | 2024-04-26 3:24PM EDT | 2024-09-20 | 39.90 | 40.60 | 41.15 | +6.00 | +17.70% | 24 | 1,577 | 88.53% |
| COIN241018C00270000 | 2024-04-26 11:16AM EDT | 2024-10-18 | 44.15 | 44.90 | 45.90 | +4.60 | +11.63% | 34 | 114 | 88.12% |
| COIN241115C00270000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 44.60 | 50.30 | 50.90 | +3.33 | +8.07% | 49 | 110 | 89.27% |
| COIN241220C00270000 | 2024-04-25 11:53AM EDT | 2024-12-20 | 48.80 | 54.25 | 55.00 | +1.80 | +3.83% | 18 | 88 | 87.81% |
| COIN250117C00270000 | 2024-04-26 11:07AM EDT | 2025-01-17 | 53.15 | 56.45 | 58.95 | +3.51 | +7.07% | 1 | 638 | 86.95% |
| COIN250221C00270000 | 2024-04-22 11:24AM EDT | 2025-02-21 | 52.12 | 60.60 | 62.40 | 0.00 | - | 7 | 91 | 86.29% |
| COIN250321C00270000 | 2024-04-25 11:11AM EDT | 2025-03-21 | 55.75 | 64.45 | 65.35 | 0.00 | - | 2 | 847 | 86.44% |
| COIN250620C00270000 | 2024-04-26 12:51PM EDT | 2025-06-20 | 70.10 | 73.20 | 74.45 | +5.53 | +8.56% | 16 | 127 | 85.71% |
| COIN251219C00270000 | 2024-04-24 3:35PM EDT | 2025-12-19 | 82.15 | 87.25 | 89.60 | 0.00 | - | 6 | 66 | 84.51% |
| COIN260116C00270000 | 2024-04-25 3:19PM EDT | 2026-01-16 | 83.35 | 89.65 | 91.25 | 0.00 | - | 1 | 45 | 84.41% |
| COIN260515C00270000 | 2024-04-25 11:21AM EDT | 2026-05-15 | 85.10 | 96.75 | 100.00 | 0.00 | - | 1 | 43 | 83.95% |
| COIN260918C00270000 | 2024-04-17 3:15PM EDT | 2026-09-18 | 85.33 | 103.45 | 106.45 | 0.00 | - | 7 | 9 | 82.81% |
| COIN261218C00270000 | 2024-04-26 11:07AM EDT | 2026-12-18 | 102.44 | 106.90 | 109.95 | +3.64 | +3.68% | 2 | 40 | 81.45% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00270000 | 2024-04-26 3:54PM EDT | 2024-04-26 | 34.00 | 32.75 | 35.35 | -11.12 | -24.65% | 3 | 3 | 150.39% |
| COIN240503P00270000 | 2024-04-25 3:24PM EDT | 2024-05-03 | 47.60 | 37.20 | 38.70 | 0.00 | - | 32 | 74 | 105.15% |
| COIN240510P00270000 | 2024-04-25 3:24PM EDT | 2024-05-10 | 49.66 | 39.90 | 41.60 | 0.00 | - | 2 | 9 | 95.26% |
| COIN240517P00270000 | 2024-04-26 2:33PM EDT | 2024-05-17 | 46.38 | 42.05 | 45.35 | -0.32 | -0.69% | 4 | 197 | 93.31% |
| COIN240524P00270000 | 2024-04-17 2:14PM EDT | 2024-05-24 | 63.00 | 45.35 | 47.20 | 0.00 | - | 1 | 3 | 91.88% |
| COIN240531P00270000 | 2024-04-24 3:16PM EDT | 2024-05-31 | 55.84 | 46.10 | 47.80 | 0.00 | - | 2 | 5 | 84.91% |
| COIN240621P00270000 | 2024-04-26 2:30PM EDT | 2024-06-21 | 55.00 | 51.60 | 53.10 | -10.00 | -15.38% | 2 | 205 | 82.67% |
| COIN240719P00270000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 58.05 | 57.70 | 58.80 | -11.84 | -16.94% | 15 | 59 | 80.91% |
| COIN240920P00270000 | 2024-04-26 12:12PM EDT | 2024-09-20 | 73.50 | 68.85 | 69.55 | +1.90 | +2.65% | 12 | 178 | 79.63% |
| COIN241018P00270000 | 2024-04-26 11:12AM EDT | 2024-10-18 | 78.10 | 72.50 | 73.10 | -0.75 | -0.95% | 31 | 54 | 78.52% |
| COIN241115P00270000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 81.90 | 76.35 | 77.20 | +12.65 | +18.27% | 15 | 90 | 78.59% |
| COIN241220P00270000 | 2024-04-26 11:12AM EDT | 2024-12-20 | 85.10 | 79.75 | 80.50 | -6.25 | -6.84% | 14 | 95 | 77.01% |
| COIN250117P00270000 | 2024-04-23 1:41PM EDT | 2025-01-17 | 83.90 | 81.65 | 82.70 | 0.00 | - | 31 | 95 | 75.42% |
| COIN250221P00270000 | 2024-04-25 9:43AM EDT | 2025-02-21 | 94.24 | 84.20 | 86.10 | 0.00 | - | 4 | 71 | 74.42% |
| COIN250321P00270000 | 2024-04-25 2:40PM EDT | 2025-03-21 | 93.38 | 87.10 | 88.20 | 0.00 | - | 1 | 96 | 74.01% |
| COIN250620P00270000 | 2024-04-12 9:48AM EDT | 2025-06-20 | 87.40 | 93.55 | 94.65 | 0.00 | - | 64 | 34 | 72.02% |
| COIN251219P00270000 | 2024-04-24 12:49PM EDT | 2025-12-19 | 106.85 | 103.45 | 104.95 | 0.00 | - | 1 | 24 | 68.79% |
| COIN260116P00270000 | 2024-04-23 3:57PM EDT | 2026-01-16 | 105.45 | 104.60 | 105.80 | 0.00 | - | 17 | 26 | 68.09% |
| COIN260515P00270000 | 2024-04-01 11:19AM EDT | 2026-05-15 | 103.05 | 108.50 | 112.50 | 0.00 | - | 1 | 17 | 66.59% |
| COIN261218P00270000 | 2024-04-10 12:40PM EDT | 2026-12-18 | 109.72 | 114.95 | 117.35 | 0.00 | - | 1 | 2 | 62.58% |
