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 |
---|---|---|---|---|---|---|---|---|---|---|
COIN240405C00340000 | 2024-03-28 3:47PM EDT | 2024-04-05 | 0.56 | 0.65 | 0.70 | -0.29 | -34.12% | 179 | 404 | 95.65% |
COIN240412C00340000 | 2024-03-28 3:22PM EDT | 2024-04-12 | 2.73 | 2.52 | 2.99 | +0.13 | +5.00% | 173 | 119 | 95.80% |
COIN240419C00340000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 5.20 | 5.15 | 5.55 | +0.67 | +14.79% | 55 | 848 | 96.45% |
COIN240426C00340000 | 2024-03-28 3:06PM EDT | 2024-04-26 | 8.05 | 7.00 | 8.50 | +1.13 | +16.33% | 73 | 152 | 95.63% |
COIN240503C00340000 | 2024-03-28 3:57PM EDT | 2024-05-03 | 12.00 | 11.60 | 13.45 | -1.95 | -13.98% | 3 | 43 | 104.05% |
COIN240517C00340000 | 2024-03-28 3:16PM EDT | 2024-05-17 | 17.22 | 17.00 | 18.20 | +2.37 | +15.96% | 74 | 75 | 103.19% |
COIN240621C00340000 | 2024-03-28 2:00PM EDT | 2024-06-21 | 25.90 | 25.05 | 25.75 | -0.10 | -0.38% | 17 | 1,432 | 95.59% |
COIN240719C00340000 | 2024-03-28 11:58AM EDT | 2024-07-19 | 31.22 | 30.80 | 31.60 | +3.22 | +11.50% | 7 | 1,075 | 93.11% |
COIN240920C00340000 | 2024-03-28 10:59AM EDT | 2024-09-20 | 45.00 | 42.80 | 43.50 | +3.92 | +9.54% | 2 | 1,432 | 91.06% |
COIN241018C00340000 | 2024-03-27 10:52AM EDT | 2024-10-18 | 47.25 | 47.30 | 48.40 | 0.00 | - | 4 | 4 | 90.54% |
COIN250117C00340000 | 2024-03-27 11:53AM EDT | 2025-01-17 | 57.55 | 58.70 | 62.65 | 0.00 | - | 1 | 299 | 88.79% |
COIN250321C00340000 | 2024-03-25 1:13PM EDT | 2025-03-21 | 77.70 | 67.30 | 69.40 | 0.00 | - | 26 | 115 | 87.98% |
COIN250620C00340000 | 2024-03-27 11:09AM EDT | 2025-06-20 | 76.40 | 75.85 | 77.60 | 0.00 | - | 4 | 142 | 85.82% |
COIN251219C00340000 | 2024-03-27 3:26PM EDT | 2025-12-19 | 85.95 | 88.60 | 92.35 | 0.00 | - | 44 | 146 | 82.63% |
COIN260116C00340000 | 2024-03-28 1:46PM EDT | 2026-01-16 | 93.94 | 91.00 | 93.75 | -2.56 | -2.65% | 2 | 179 | 82.27% |
COIN260515C00340000 | 2024-03-25 10:12AM EDT | 2026-05-15 | 104.85 | 97.15 | 101.35 | 0.00 | - | 8 | 9 | 80.45% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
COIN240405P00340000 | 2024-03-21 11:57AM EDT | 2024-04-05 | 74.20 | 73.80 | 77.30 | 0.00 | - | - | 7 | 95.56% |
COIN240412P00340000 | 2024-03-28 2:08PM EDT | 2024-04-12 | 75.80 | 75.35 | 79.50 | -6.32 | -7.70% | 2 | 1 | 93.80% |
COIN240419P00340000 | 2024-03-27 1:24PM EDT | 2024-04-19 | 82.15 | 77.65 | 81.30 | 0.00 | - | 4 | 23 | 91.85% |
COIN240426P00340000 | 2024-03-28 1:43PM EDT | 2024-04-26 | 79.90 | 80.25 | 84.05 | +5.53 | +7.44% | 1 | 1 | 93.43% |
COIN240517P00340000 | 2024-03-26 12:20PM EDT | 2024-05-17 | 83.80 | 88.60 | 91.05 | 0.00 | - | 2 | 3 | 95.54% |
COIN240621P00340000 | 2024-03-28 12:47PM EDT | 2024-06-21 | 95.38 | 95.95 | 98.25 | -26.02 | -21.43% | 5 | 15 | 89.01% |
COIN240719P00340000 | 2024-03-21 2:35PM EDT | 2024-07-19 | 102.40 | 100.40 | 102.95 | 0.00 | - | - | 5 | 85.40% |
COIN240920P00340000 | 2024-03-21 9:49AM EDT | 2024-09-20 | 110.60 | 109.70 | 112.35 | 0.00 | - | 3 | 9 | 81.48% |
COIN250117P00340000 | 2024-03-20 1:21PM EDT | 2025-01-17 | 133.05 | 122.50 | 125.20 | 0.00 | - | 5 | 47 | 76.49% |
COIN250321P00340000 | 2024-03-21 1:12PM EDT | 2025-03-21 | 126.60 | 127.70 | 130.60 | 0.00 | - | 1 | 47 | 74.50% |
COIN260116P00340000 | 2024-03-05 4:40PM EDT | 2026-01-16 | 170.52 | 144.05 | 146.90 | 0.00 | - | 8 | 11 | 66.48% |
COIN260515P00340000 | 2024-03-06 4:26PM EDT | 2026-05-15 | 166.50 | 147.50 | 151.85 | 0.00 | - | 4 | 10 | 63.96% |