認購期權範圍2024年10月25日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241025C00610000 | 2024-09-13 1:34PM EDT | 610.00 | 315.11 | 261.35 | 269.80 | 0.00 | - | - | 0 | 83.23% |
| COST241025C00670000 | 2024-09-11 9:38AM EDT | 670.00 | 225.80 | 201.50 | 208.65 | 0.00 | - | - | 2 | 60.14% |
| COST241025C00700000 | 2024-09-19 10:27AM EDT | 700.00 | 203.00 | 171.95 | 178.75 | 0.00 | - | - | 1 | 53.71% |
| COST241025C00710000 | 2024-09-24 2:46PM EDT | 710.00 | 193.30 | 162.80 | 168.80 | 0.00 | - | - | 2 | 53.69% |
| COST241025C00720000 | 2024-09-09 9:46AM EDT | 720.00 | 179.57 | 151.75 | 159.65 | 0.00 | - | - | 5 | 50.12% |
| COST241025C00725000 | 2024-09-30 12:44PM EDT | 725.00 | 167.55 | 146.80 | 153.75 | 0.00 | - | - | 1 | 61.46% |
| COST241025C00755000 | 2024-09-20 3:55PM EDT | 755.00 | 154.95 | 117.70 | 124.10 | 0.00 | - | 1 | 1 | 52.12% |
| COST241025C00765000 | 2024-09-30 10:31AM EDT | 765.00 | 132.25 | 108.10 | 114.20 | 0.00 | - | - | 1 | 48.91% |
| COST241025C00785000 | 2024-09-27 10:15AM EDT | 785.00 | 104.50 | 88.95 | 94.70 | 0.00 | - | 19 | 22 | 43.12% |
| COST241025C00795000 | 2024-09-30 3:14PM EDT | 795.00 | 94.69 | 80.00 | 84.90 | 0.00 | - | - | 1 | 39.98% |
| COST241025C00800000 | 2024-09-30 3:12PM EDT | 800.00 | 87.80 | 76.30 | 81.00 | 0.00 | - | 2 | 5 | 40.52% |
| COST241025C00805000 | 2024-10-01 2:10PM EDT | 805.00 | 80.91 | 71.25 | 73.85 | 0.00 | - | 3 | 2 | 34.01% |
| COST241025C00810000 | 2024-09-27 2:34PM EDT | 810.00 | 78.49 | 67.15 | 69.70 | 0.00 | - | 1 | 1 | 34.08% |
| COST241025C00820000 | 2024-09-27 3:04PM EDT | 820.00 | 74.17 | 56.85 | 60.40 | 0.00 | - | 2 | 3 | 31.75% |
| COST241025C00825000 | 2024-09-23 3:46PM EDT | 825.00 | 100.46 | 51.70 | 56.50 | 0.00 | - | - | 2 | 31.83% |
| COST241025C00830000 | 2024-10-01 3:38PM EDT | 830.00 | 57.85 | 48.25 | 51.45 | +2.85 | +5.18% | 1 | 4 | 29.74% |
| COST241025C00835000 | 2024-10-01 3:31PM EDT | 835.00 | 52.18 | 44.75 | 46.45 | 0.00 | - | 1 | 1 | 27.71% |
| COST241025C00840000 | 2024-10-04 10:33AM EDT | 840.00 | 45.40 | 40.90 | 44.95 | 0.00 | - | 3 | 4 | 31.08% |
| COST241025C00845000 | 2024-09-30 9:36AM EDT | 845.00 | 67.85 | 36.80 | 38.05 | 0.00 | - | 6 | 3 | 25.99% |
| COST241025C00850000 | 2024-10-04 11:21AM EDT | 850.00 | 37.50 | 31.55 | 35.75 | 0.00 | - | 4 | 22 | 27.60% |
| COST241025C00855000 | 2024-10-07 1:55PM EDT | 855.00 | 30.76 | 29.60 | 30.55 | -1.24 | -3.87% | 1 | 4 | 24.89% |
| COST241025C00860000 | 2024-10-07 2:16PM EDT | 860.00 | 28.00 | 26.30 | 27.10 | -1.39 | -4.73% | 5 | 34 | 24.44% |
| COST241025C00865000 | 2024-10-07 12:37PM EDT | 865.00 | 26.20 | 22.95 | 23.85 | -3.50 | -11.78% | 2 | 37 | 24.01% |
| COST241025C00870000 | 2024-10-07 1:38PM EDT | 870.00 | 21.50 | 20.15 | 20.95 | -3.90 | -15.35% | 8 | 29 | 23.78% |
| COST241025C00875000 | 2024-10-07 3:03PM EDT | 875.00 | 17.63 | 17.55 | 18.20 | -4.56 | -20.55% | 16 | 90 | 23.47% |
| COST241025C00880000 | 2024-10-07 2:42PM EDT | 880.00 | 15.55 | 14.85 | 15.55 | -4.95 | -24.15% | 30 | 88 | 23.03% |
| COST241025C00885000 | 2024-10-07 1:50PM EDT | 885.00 | 12.71 | 12.60 | 13.30 | -4.76 | -27.25% | 48 | 75 | 22.82% |
| COST241025C00890000 | 2024-10-07 2:44PM EDT | 890.00 | 10.95 | 10.60 | 11.10 | -3.92 | -26.36% | 48 | 145 | 22.39% |
| COST241025C00895000 | 2024-10-07 3:03PM EDT | 895.00 | 8.75 | 8.75 | 9.30 | -3.80 | -30.28% | 49 | 53 | 22.19% |
| COST241025C00900000 | 2024-10-07 2:54PM EDT | 900.00 | 7.15 | 7.30 | 7.75 | -3.35 | -31.90% | 122 | 210 | 22.06% |
| COST241025C00905000 | 2024-10-07 11:55AM EDT | 905.00 | 7.15 | 5.95 | 6.40 | -1.86 | -20.64% | 21 | 77 | 21.93% |
| COST241025C00910000 | 2024-10-07 1:41PM EDT | 910.00 | 5.13 | 4.80 | 5.30 | -2.48 | -32.59% | 54 | 172 | 21.92% |
| COST241025C00915000 | 2024-10-07 1:41PM EDT | 915.00 | 4.13 | 3.95 | 4.30 | -1.87 | -31.17% | 62 | 66 | 21.81% |
| COST241025C00920000 | 2024-10-07 2:58PM EDT | 920.00 | 3.41 | 3.20 | 3.45 | -1.29 | -27.45% | 64 | 124 | 21.69% |
| COST241025C00925000 | 2024-10-07 2:58PM EDT | 925.00 | 2.73 | 2.48 | 2.81 | -1.46 | -34.84% | 2 | 51 | 21.74% |
| COST241025C00930000 | 2024-10-07 2:18PM EDT | 930.00 | 2.22 | 2.07 | 2.26 | -0.93 | -29.52% | 70 | 106 | 21.75% |
| COST241025C00935000 | 2024-10-07 11:16AM EDT | 935.00 | 2.20 | 1.67 | 1.83 | -0.43 | -16.35% | 24 | 27 | 21.85% |
| COST241025C00940000 | 2024-10-07 2:00PM EDT | 940.00 | 1.40 | 1.36 | 1.49 | -0.57 | -28.93% | 7 | 99 | 21.99% |
| COST241025C00945000 | 2024-10-07 1:45PM EDT | 945.00 | 1.16 | 1.01 | 1.22 | -0.84 | -42.00% | 2 | 15 | 22.17% |
| COST241025C00950000 | 2024-10-07 11:35AM EDT | 950.00 | 1.07 | 0.90 | 1.00 | -0.50 | -31.85% | 4 | 138 | 22.38% |
| COST241025C00955000 | 2024-10-07 10:41AM EDT | 955.00 | 1.11 | 0.63 | 0.91 | -0.10 | -8.26% | 5 | 27 | 23.04% |
| COST241025C00960000 | 2024-10-04 9:39AM EDT | 960.00 | 1.20 | 0.50 | 0.82 | 0.00 | - | 25 | 139 | 23.65% |
| COST241025C00965000 | 2024-10-07 12:31PM EDT | 965.00 | 0.57 | 0.50 | 0.72 | -0.26 | -31.33% | 6 | 33 | 24.11% |
| COST241025C00970000 | 2024-10-07 11:25AM EDT | 970.00 | 0.61 | 0.34 | 0.63 | -0.12 | -16.44% | 7 | 201 | 24.54% |
| COST241025C00975000 | 2024-10-07 10:23AM EDT | 975.00 | 0.52 | 0.27 | 0.57 | -0.34 | -39.53% | 1 | 13 | 25.10% |
| COST241025C00980000 | 2024-10-07 11:52AM EDT | 980.00 | 0.41 | 0.21 | 0.49 | -0.20 | -32.79% | 6 | 89 | 25.43% |
| COST241025C00990000 | 2024-10-07 2:16PM EDT | 990.00 | 0.19 | 0.19 | 0.43 | -0.37 | -66.07% | 5 | 43 | 26.73% |
| COST241025C01000000 | 2024-10-07 11:33AM EDT | 1,000.00 | 0.26 | 0.20 | 0.37 | -0.08 | -23.53% | 10 | 282 | 27.91% |
| COST241025C01020000 | 2024-10-04 11:13AM EDT | 1,020.00 | 0.22 | 0.03 | 0.34 | 0.00 | - | 1 | 44 | 30.98% |
| COST241025C01040000 | 2024-10-03 9:30AM EDT | 1,040.00 | 0.41 | 0.00 | 1.35 | 0.00 | - | 2 | 77 | 42.54% |
| COST241025C01060000 | 2024-09-30 9:30AM EDT | 1,060.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 1 | 113 | 37.87% |
| COST241025C01080000 | 2024-09-24 11:45AM EDT | 1,080.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 50.77% |
| COST241025C01100000 | 2024-10-07 2:14PM EDT | 1,100.00 | 0.01 | 0.01 | 0.07 | -0.14 | -93.33% | 15 | 30 | 36.43% |
認沽盤範圍2024年10月25日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241025P00450000 | 2024-10-03 10:03AM EDT | 450.00 | 0.26 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 94.92% |
| COST241025P00600000 | 2024-09-26 12:50PM EDT | 600.00 | 0.18 | 0.00 | 0.28 | 0.00 | - | 2 | 10 | 62.79% |
| COST241025P00650000 | 2024-09-24 11:39AM EDT | 650.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 62.62% |
| COST241025P00660000 | 2024-10-07 1:09PM EDT | 660.00 | 0.36 | 0.00 | 1.00 | -0.43 | -54.43% | 3 | 4 | 56.40% |
| COST241025P00670000 | 2024-09-17 12:44PM EDT | 670.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 57.01% |
| COST241025P00675000 | 2024-09-20 3:15PM EDT | 675.00 | 0.59 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 55.62% |
| COST241025P00680000 | 2024-09-16 12:19PM EDT | 680.00 | 0.80 | 0.00 | 0.41 | 0.00 | - | - | 1 | 49.71% |
| COST241025P00685000 | 2024-09-20 1:26PM EDT | 685.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 52.88% |
| COST241025P00690000 | 2024-10-03 10:05AM EDT | 690.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 2 | 40 | 51.51% |
| COST241025P00695000 | 2024-10-01 11:53AM EDT | 695.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 15 | 49 | 42.04% |
| COST241025P00700000 | 2024-10-07 1:09PM EDT | 700.00 | 0.44 | 0.05 | 0.63 | +0.39 | +780.00% | 3 | 23 | 47.49% |
| COST241025P00705000 | 2024-10-04 1:57PM EDT | 705.00 | 0.25 | 0.01 | 0.24 | 0.00 | - | 4 | 22 | 40.38% |
| COST241025P00710000 | 2024-10-07 10:50AM EDT | 710.00 | 0.19 | 0.01 | 1.40 | -0.68 | -78.16% | 12 | 3 | 51.32% |
| COST241025P00715000 | 2024-10-07 10:49AM EDT | 715.00 | 0.17 | 0.05 | 0.65 | -0.73 | -81.11% | 6 | 7 | 43.77% |
| COST241025P00720000 | 2024-10-04 12:24PM EDT | 720.00 | 0.17 | 0.02 | 0.68 | +0.02 | +13.33% | 8 | 25 | 42.77% |
| COST241025P00725000 | 2024-10-07 10:23AM EDT | 725.00 | 0.17 | 0.04 | 0.77 | +0.10 | +142.86% | 12 | 32 | 42.30% |
| COST241025P00730000 | 2024-10-07 10:05AM EDT | 730.00 | 0.06 | 0.09 | 0.40 | -0.34 | -85.00% | 18 | 2 | 37.04% |
| COST241025P00735000 | 2024-10-07 1:18PM EDT | 735.00 | 0.18 | 0.17 | 0.39 | -0.43 | -70.49% | 66 | 3 | 35.67% |
| COST241025P00740000 | 2024-10-07 10:07AM EDT | 740.00 | 0.24 | 0.15 | 0.32 | -0.48 | -66.67% | 40 | 1 | 33.50% |
| COST241025P00745000 | 2024-10-07 12:32PM EDT | 745.00 | 0.29 | 0.19 | 0.45 | -1.70 | -85.43% | 1 | 1 | 33.96% |
| COST241025P00750000 | 2024-10-07 2:41PM EDT | 750.00 | 0.33 | 0.21 | 0.49 | -0.13 | -28.26% | 9 | 44 | 33.18% |
| COST241025P00755000 | 2024-10-03 2:39PM EDT | 755.00 | 0.58 | 0.26 | 0.51 | 0.00 | - | 2 | 3 | 32.13% |
| COST241025P00760000 | 2024-10-04 3:28PM EDT | 760.00 | 0.42 | 0.32 | 0.66 | 0.00 | - | 2 | 10 | 32.23% |
| COST241025P00765000 | 2024-10-07 1:18PM EDT | 765.00 | 0.43 | 0.44 | 0.73 | -0.02 | -4.44% | 25 | 33 | 31.49% |
| COST241025P00770000 | 2024-10-04 12:20PM EDT | 770.00 | 0.54 | 0.47 | 0.77 | 0.00 | - | 1 | 61 | 30.48% |
| COST241025P00775000 | 2024-10-04 3:29PM EDT | 775.00 | 0.55 | 0.56 | 0.91 | 0.00 | - | 20 | 22 | 30.09% |
| COST241025P00780000 | 2024-10-07 3:04PM EDT | 780.00 | 0.85 | 0.75 | 0.96 | +0.42 | +97.67% | 30 | 21 | 29.05% |
| COST241025P00785000 | 2024-10-04 12:13PM EDT | 785.00 | 0.78 | 0.80 | 1.09 | -0.07 | -8.24% | 1 | 7 | 28.42% |
| COST241025P00790000 | 2024-10-07 10:04AM EDT | 790.00 | 0.83 | 1.02 | 1.24 | +0.21 | +33.87% | 1 | 60 | 27.78% |
| COST241025P00795000 | 2024-10-07 1:18PM EDT | 795.00 | 1.03 | 1.17 | 1.40 | -0.11 | -9.65% | 2 | 68 | 27.09% |
| COST241025P00800000 | 2024-10-07 1:52PM EDT | 800.00 | 1.55 | 1.50 | 1.64 | +0.44 | +39.64% | 19 | 131 | 26.62% |
| COST241025P00805000 | 2024-10-04 3:47PM EDT | 805.00 | 1.25 | 1.76 | 1.88 | 0.00 | - | 9 | 91 | 26.01% |
| COST241025P00810000 | 2024-10-07 1:40PM EDT | 810.00 | 1.79 | 2.00 | 2.23 | +0.30 | +20.13% | 2 | 81 | 25.62% |
| COST241025P00815000 | 2024-10-07 2:30PM EDT | 815.00 | 2.30 | 2.29 | 2.63 | +0.59 | +34.50% | 4 | 125 | 25.19% |
| COST241025P00820000 | 2024-10-07 2:25PM EDT | 820.00 | 2.65 | 2.74 | 3.10 | +0.67 | +33.84% | 14 | 159 | 24.77% |
| COST241025P00825000 | 2024-10-07 1:52PM EDT | 825.00 | 3.15 | 3.40 | 3.65 | +0.77 | +32.35% | 20 | 64 | 24.36% |
| COST241025P00830000 | 2024-10-07 1:40PM EDT | 830.00 | 3.47 | 4.05 | 4.30 | +0.74 | +27.11% | 6 | 135 | 23.96% |
| COST241025P00835000 | 2024-10-07 1:19PM EDT | 835.00 | 3.83 | 4.75 | 5.10 | +0.73 | +23.55% | 34 | 209 | 23.65% |
| COST241025P00840000 | 2024-10-07 1:46PM EDT | 840.00 | 5.95 | 5.55 | 5.95 | +2.17 | +57.41% | 17 | 220 | 23.21% |
| COST241025P00845000 | 2024-10-07 1:28PM EDT | 845.00 | 5.50 | 6.60 | 7.00 | +0.46 | +9.13% | 42 | 164 | 22.87% |
| COST241025P00850000 | 2024-10-07 2:16PM EDT | 850.00 | 6.95 | 7.75 | 8.15 | +1.65 | +31.13% | 25 | 346 | 22.46% |
| COST241025P00855000 | 2024-10-07 1:19PM EDT | 855.00 | 7.42 | 9.15 | 9.60 | +0.31 | +4.36% | 27 | 63 | 22.23% |
| COST241025P00860000 | 2024-10-07 1:15PM EDT | 860.00 | 8.27 | 10.50 | 11.00 | +0.84 | +11.31% | 49 | 117 | 21.68% |
| COST241025P00865000 | 2024-10-07 1:15PM EDT | 865.00 | 9.71 | 12.35 | 12.95 | -0.14 | -1.42% | 10 | 73 | 21.59% |
| COST241025P00870000 | 2024-10-07 2:58PM EDT | 870.00 | 14.43 | 14.25 | 14.85 | +3.33 | +30.00% | 8 | 73 | 21.15% |
| COST241025P00875000 | 2024-10-07 2:58PM EDT | 875.00 | 16.70 | 16.50 | 17.10 | +4.21 | +33.71% | 23 | 132 | 20.87% |
| COST241025P00880000 | 2024-10-07 2:08PM EDT | 880.00 | 17.73 | 18.95 | 19.55 | +3.24 | +22.36% | 51 | 92 | 20.53% |
| COST241025P00885000 | 2024-10-07 1:42PM EDT | 885.00 | 21.42 | 21.55 | 22.25 | +4.18 | +24.25% | 33 | 31 | 20.20% |
| COST241025P00890000 | 2024-10-07 2:24PM EDT | 890.00 | 24.34 | 24.30 | 25.40 | +4.70 | +23.93% | 43 | 57 | 20.15% |
| COST241025P00895000 | 2024-10-07 1:49PM EDT | 895.00 | 26.85 | 27.60 | 28.60 | +4.11 | +18.07% | 3 | 67 | 19.84% |
| COST241025P00900000 | 2024-10-07 2:36PM EDT | 900.00 | 32.05 | 31.45 | 35.20 | +5.29 | +19.77% | 4 | 69 | 24.19% |
| COST241025P00905000 | 2024-10-07 11:32AM EDT | 905.00 | 30.58 | 35.15 | 38.70 | -0.27 | -0.88% | 5 | 34 | 23.97% |
| COST241025P00910000 | 2024-10-07 10:38AM EDT | 910.00 | 29.91 | 38.15 | 41.95 | -4.09 | -12.03% | 20 | 204 | 23.05% |
| COST241025P00915000 | 2024-10-04 2:13PM EDT | 915.00 | 39.00 | 42.05 | 44.85 | 0.00 | - | 2 | 555 | 21.00% |
| COST241025P00920000 | 2024-10-04 2:39PM EDT | 920.00 | 41.80 | 47.20 | 52.20 | 0.00 | - | 2 | 112 | 26.92% |
| COST241025P00925000 | 2024-10-03 3:20PM EDT | 925.00 | 52.92 | 51.25 | 55.10 | 0.00 | - | 2 | 2 | 24.60% |
| COST241025P00930000 | 2024-09-17 1:29PM EDT | 930.00 | 46.95 | 54.15 | 58.95 | 0.00 | - | 4 | 3 | 23.55% |
| COST241025P00935000 | 2024-09-25 12:20PM EDT | 935.00 | 40.80 | 58.75 | 65.95 | 0.00 | - | 2 | 4 | 29.35% |
| COST241025P00940000 | 2024-10-04 2:38PM EDT | 940.00 | 59.72 | 63.50 | 69.60 | 0.00 | - | 2 | 3 | 27.88% |
| COST241025P00950000 | 2024-10-07 1:13PM EDT | 950.00 | 71.18 | 73.25 | 79.60 | -0.10 | -0.14% | 3 | 4 | 30.63% |
| COST241025P00960000 | 2024-09-30 3:40PM EDT | 960.00 | 73.80 | 83.30 | 90.30 | 0.00 | - | 1 | 0 | 35.02% |
| COST241025P00970000 | 2024-09-24 10:03AM EDT | 970.00 | 71.00 | 92.05 | 100.55 | 0.00 | - | - | 0 | 38.28% |
| COST241025P00990000 | 2024-09-27 9:31AM EDT | 990.00 | 107.00 | 112.00 | 120.55 | 0.00 | - | 1 | 0 | 43.40% |
| COST241025P01020000 | 2024-10-04 2:39PM EDT | 1,020.00 | 139.23 | 143.20 | 150.30 | 0.00 | - | 2 | 0 | 49.89% |
| COST241025P01040000 | 2024-10-04 2:38PM EDT | 1,040.00 | 159.22 | 162.10 | 170.55 | 0.00 | - | 2 | 0 | 55.16% |
