認購期權範圍2025年8月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250815C00500000 | 2024-08-12 12:49PM EDT | 500.00 | 395.00 | 417.00 | 425.00 | 0.00 | - | - | 1 | 71.22% |
| COST250815C00520000 | 2024-10-02 2:02PM EDT | 520.00 | 378.65 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| COST250815C00540000 | 2024-09-20 11:15AM EDT | 540.00 | 381.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST250815C00580000 | 2024-08-19 10:40AM EDT | 580.00 | 325.00 | 339.00 | 348.85 | 0.00 | - | 1 | 1 | 58.85% |
| COST250815C00600000 | 2024-09-18 1:36PM EDT | 600.00 | 328.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COST250815C00620000 | 2024-08-19 2:33PM EDT | 620.00 | 283.75 | 298.30 | 305.95 | 0.00 | - | 1 | 1 | 51.56% |
| COST250815C00660000 | 2024-09-11 1:42PM EDT | 660.00 | 269.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST250815C00665000 | 2024-09-06 10:42AM EDT | 665.00 | 249.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST250815C00680000 | 2024-08-12 11:36AM EDT | 680.00 | 226.10 | 256.00 | 262.75 | 0.00 | - | - | 1 | 51.31% |
| COST250815C00685000 | 2024-09-19 1:04PM EDT | 685.00 | 254.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST250815C00695000 | 2024-08-30 10:22AM EDT | 695.00 | 237.48 | 223.75 | 230.45 | 0.00 | - | 1 | 0 | 41.86% |
| COST250815C00715000 | 2024-09-23 9:31AM EDT | 715.00 | 227.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST250815C00720000 | 2024-09-23 10:49AM EDT | 720.00 | 235.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST250815C00765000 | 2024-09-09 1:37PM EDT | 765.00 | 183.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST250815C00775000 | 2024-08-28 10:01AM EDT | 775.00 | 184.20 | 156.15 | 161.90 | 0.00 | - | 2 | 2 | 34.57% |
| COST250815C00800000 | 2024-10-02 10:03AM EDT | 800.00 | 136.20 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| COST250815C00805000 | 2024-09-24 11:14AM EDT | 805.00 | 159.63 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST250815C00815000 | 2024-09-17 11:03AM EDT | 815.00 | 157.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST250815C00820000 | 2024-08-28 11:21AM EDT | 820.00 | 144.93 | 129.35 | 136.40 | 0.00 | - | 1 | 0 | 34.30% |
| COST250815C00825000 | 2024-09-06 1:34PM EDT | 825.00 | 131.18 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| COST250815C00835000 | 2024-10-02 1:40PM EDT | 835.00 | 114.89 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST250815C00840000 | 2024-10-02 10:02AM EDT | 840.00 | 110.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COST250815C00845000 | 2024-10-02 10:02AM EDT | 845.00 | 107.55 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 0.00% |
| COST250815C00855000 | 2024-10-02 3:59PM EDT | 855.00 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST250815C00860000 | 2024-10-01 12:49PM EDT | 860.00 | 100.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST250815C00865000 | 2024-09-03 3:47PM EDT | 865.00 | 104.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST250815C00875000 | 2024-10-02 11:53AM EDT | 875.00 | 92.71 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.05% |
| COST250815C00880000 | 2024-10-02 3:48PM EDT | 880.00 | 90.87 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.20% |
| COST250815C00885000 | 2024-09-27 3:31PM EDT | 885.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.39% |
| COST250815C00895000 | 2024-09-19 11:23AM EDT | 895.00 | 102.45 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.78% |
| COST250815C00900000 | 2024-10-01 12:00PM EDT | 900.00 | 79.05 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 0.78% |
| COST250815C00905000 | 2024-09-26 3:59PM EDT | 905.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.78% |
| COST250815C00915000 | 2024-10-01 11:48AM EDT | 915.00 | 73.02 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.78% |
| COST250815C00920000 | 2024-09-30 2:45PM EDT | 920.00 | 73.83 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 1.56% |
| COST250815C00925000 | 2024-09-30 2:15PM EDT | 925.00 | 71.33 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 1.56% |
| COST250815C00940000 | 2024-09-30 3:31PM EDT | 940.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| COST250815C00945000 | 2024-09-26 9:48AM EDT | 945.00 | 77.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| COST250815C00960000 | 2024-09-20 1:49PM EDT | 960.00 | 70.96 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 1.56% |
| COST250815C00965000 | 2024-09-10 12:58PM EDT | 965.00 | 67.35 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 1.56% |
| COST250815C00980000 | 2024-10-01 12:00PM EDT | 980.00 | 46.62 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 3.13% |
| COST250815C00985000 | 2024-09-26 2:59PM EDT | 985.00 | 60.81 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| COST250815C01000000 | 2024-10-01 3:54PM EDT | 1,000.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 3.13% |
| COST250815C01005000 | 2024-09-27 9:35AM EDT | 1,005.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| COST250815C01020000 | 2024-10-02 11:52AM EDT | 1,020.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 3.13% |
| COST250815C01040000 | 2024-10-01 10:00AM EDT | 1,040.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| COST250815C01060000 | 2024-09-25 1:59PM EDT | 1,060.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 3.13% |
| COST250815C01080000 | 2024-09-27 11:11AM EDT | 1,080.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 3.13% |
| COST250815C01100000 | 2024-09-26 9:38AM EDT | 1,100.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| COST250815C01120000 | 2024-09-23 10:15AM EDT | 1,120.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| COST250815C01140000 | 2024-09-10 12:40PM EDT | 1,140.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| COST250815C01160000 | 2024-10-01 10:54AM EDT | 1,160.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 6.25% |
| COST250815C01180000 | 2024-10-01 3:16PM EDT | 1,180.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| COST250815C01200000 | 2024-10-01 10:53AM EDT | 1,200.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| COST250815C01220000 | 2024-10-01 10:53AM EDT | 1,220.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 6.25% |
| COST250815C01240000 | 2024-10-01 10:55AM EDT | 1,240.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 6.25% |
| COST250815C01260000 | 2024-10-02 11:52AM EDT | 1,260.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| COST250815C01300000 | 2024-10-01 10:54AM EDT | 1,300.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 6.25% |
| COST250815C01320000 | 2024-10-01 10:53AM EDT | 1,320.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 6.25% |
| COST250815C01340000 | 2024-10-02 11:52AM EDT | 1,340.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| COST250815C01360000 | 2024-09-25 2:45PM EDT | 1,360.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 16 | 6.25% |
認沽盤範圍2025年8月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250815P00430000 | 2024-09-23 3:06PM EDT | 430.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| COST250815P00440000 | 2024-08-30 1:04PM EDT | 440.00 | 3.91 | 0.29 | 4.50 | 0.00 | - | 2 | 2 | 43.28% |
| COST250815P00450000 | 2024-08-28 1:57PM EDT | 450.00 | 2.00 | 0.35 | 4.65 | 0.00 | - | 5 | 4 | 42.31% |
| COST250815P00460000 | 2024-09-17 1:50PM EDT | 460.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 12.50% |
| COST250815P00490000 | 2024-08-30 1:04PM EDT | 490.00 | 3.77 | 0.68 | 4.80 | 0.00 | - | 4 | 4 | 37.80% |
| COST250815P00500000 | 2024-09-19 2:11PM EDT | 500.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST250815P00520000 | 2024-09-05 9:44AM EDT | 520.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COST250815P00540000 | 2024-09-27 1:56PM EDT | 540.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| COST250815P00580000 | 2024-09-27 9:30AM EDT | 580.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| COST250815P00600000 | 2024-09-27 9:46AM EDT | 600.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 6.25% |
| COST250815P00620000 | 2024-09-30 9:50AM EDT | 620.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| COST250815P00640000 | 2024-09-26 1:34PM EDT | 640.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| COST250815P00655000 | 2024-09-24 10:03AM EDT | 655.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| COST250815P00660000 | 2024-09-30 9:53AM EDT | 660.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| COST250815P00665000 | 2024-09-19 3:28PM EDT | 665.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| COST250815P00675000 | 2024-09-24 11:20AM EDT | 675.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 6.25% |
| COST250815P00680000 | 2024-09-27 9:45AM EDT | 680.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| COST250815P00685000 | 2024-09-23 11:38AM EDT | 685.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| COST250815P00695000 | 2024-10-01 10:03AM EDT | 695.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| COST250815P00700000 | 2024-09-30 9:32AM EDT | 700.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| COST250815P00705000 | 2024-09-27 9:30AM EDT | 705.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| COST250815P00720000 | 2024-08-15 10:22AM EDT | 720.00 | 22.20 | 17.65 | 21.25 | 0.00 | - | - | 1 | 25.13% |
| COST250815P00740000 | 2024-09-30 2:20PM EDT | 740.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 3.13% |
| COST250815P00745000 | 2024-09-30 3:17PM EDT | 745.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| COST250815P00755000 | 2024-08-22 10:49AM EDT | 755.00 | 26.50 | 22.40 | 25.70 | 0.00 | - | 1 | 2 | 23.04% |
| COST250815P00760000 | 2024-09-25 9:38AM EDT | 760.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | - | 11 | 3.13% |
| COST250815P00765000 | 2024-08-12 12:54PM EDT | 765.00 | 35.00 | 26.05 | 32.10 | 0.00 | - | - | 1 | 24.41% |
| COST250815P00775000 | 2024-09-24 2:44PM EDT | 775.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| COST250815P00780000 | 2024-09-24 9:30AM EDT | 780.00 | 27.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| COST250815P00785000 | 2024-08-20 10:33AM EDT | 785.00 | 34.80 | 31.05 | 32.35 | 0.00 | - | - | 1 | 21.99% |
| COST250815P00795000 | 2024-09-12 10:51AM EDT | 795.00 | 34.21 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 1.56% |
| COST250815P00800000 | 2024-09-25 2:27PM EDT | 800.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 1.56% |
| COST250815P00805000 | 2024-09-03 10:33AM EDT | 805.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| COST250815P00815000 | 2024-08-23 11:00AM EDT | 815.00 | 43.30 | 36.00 | 39.40 | 0.00 | - | 4 | 4 | 20.59% |
| COST250815P00820000 | 2024-09-25 1:46PM EDT | 820.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| COST250815P00825000 | 2024-09-16 3:55PM EDT | 825.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 1.56% |
| COST250815P00835000 | 2024-09-16 3:55PM EDT | 835.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.78% |
| COST250815P00840000 | 2024-10-01 1:10PM EDT | 840.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
| COST250815P00845000 | 2024-09-16 3:55PM EDT | 845.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.78% |
| COST250815P00855000 | 2024-09-12 10:31AM EDT | 855.00 | 50.74 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.39% |
| COST250815P00860000 | 2024-08-27 3:13PM EDT | 860.00 | 50.30 | 51.45 | 58.00 | 0.00 | - | 1 | 4 | 20.06% |
| COST250815P00865000 | 2024-09-16 3:55PM EDT | 865.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.20% |
| COST250815P00875000 | 2024-10-02 11:49AM EDT | 875.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST250815P00880000 | 2024-09-12 12:11PM EDT | 880.00 | 61.73 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COST250815P00885000 | 2024-09-30 12:46PM EDT | 885.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| COST250815P00895000 | 2024-09-30 11:39AM EDT | 895.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COST250815P00900000 | 2024-09-24 9:58AM EDT | 900.00 | 66.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST250815P00905000 | 2024-09-25 2:12PM EDT | 905.00 | 70.27 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COST250815P00915000 | 2024-09-03 2:11PM EDT | 915.00 | 85.05 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| COST250815P00920000 | 2024-09-30 9:33AM EDT | 920.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST250815P01000000 | 2024-08-28 10:47AM EDT | 1,000.00 | 122.21 | 126.40 | 133.85 | 0.00 | - | 1 | 1 | 12.95% |
