認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00550000 | 2024-04-18 2:51PM EDT | 550.00 | 161.77 | 171.00 | 176.20 | 0.00 | - | - | 1 | 81.98% |
| COST240510C00615000 | 2024-04-18 2:50PM EDT | 615.00 | 97.51 | 105.25 | 113.05 | 0.00 | - | - | 1 | 58.30% |
| COST240510C00625000 | 2024-04-19 3:19PM EDT | 625.00 | 83.94 | 96.00 | 103.10 | 0.00 | - | 1 | 1 | 56.73% |
| COST240510C00640000 | 2024-04-19 11:25AM EDT | 640.00 | 66.64 | 81.05 | 88.30 | 0.00 | - | 14 | 14 | 50.10% |
| COST240510C00655000 | 2024-04-15 11:43AM EDT | 655.00 | 81.67 | 66.25 | 73.35 | 0.00 | - | 30 | 6 | 58.85% |
| COST240510C00660000 | 2024-04-24 3:41PM EDT | 660.00 | 65.37 | 61.20 | 68.30 | 0.00 | - | 3 | 1 | 55.59% |
| COST240510C00665000 | 2024-04-24 3:37PM EDT | 665.00 | 60.95 | 56.30 | 63.45 | 0.00 | - | 3 | 2 | 53.00% |
| COST240510C00670000 | 2024-04-24 3:41PM EDT | 670.00 | 55.65 | 51.35 | 58.50 | 0.00 | - | 3 | 8 | 50.02% |
| COST240510C00675000 | 2024-04-24 3:37PM EDT | 675.00 | 51.30 | 46.55 | 53.55 | 0.00 | - | 3 | 53 | 47.01% |
| COST240510C00680000 | 2024-04-26 9:49AM EDT | 680.00 | 49.00 | 42.75 | 47.40 | 0.00 | - | 1 | 1 | 40.13% |
| COST240510C00685000 | 2024-04-26 10:24AM EDT | 685.00 | 43.75 | 37.00 | 44.10 | 0.00 | - | 1 | 1 | 42.15% |
| COST240510C00690000 | 2024-04-30 12:40PM EDT | 690.00 | 32.90 | 33.75 | 39.55 | +0.85 | +2.65% | 1 | 8 | 40.03% |
| COST240510C00695000 | 2024-04-18 11:49AM EDT | 695.00 | 27.60 | 27.50 | 32.80 | 0.00 | - | 3 | 1 | 31.76% |
| COST240510C00700000 | 2024-04-30 3:01PM EDT | 700.00 | 25.20 | 25.30 | 27.10 | -0.93 | -3.56% | 52 | 55 | 26.48% |
| COST240510C00705000 | 2024-04-26 12:07PM EDT | 705.00 | 27.34 | 18.30 | 22.80 | 0.00 | - | 2 | 71 | 24.91% |
| COST240510C00707500 | 2024-04-30 11:35AM EDT | 707.50 | 16.30 | 19.65 | 20.75 | -4.20 | -20.49% | 14 | 22 | 24.22% |
| COST240510C00710000 | 2024-04-30 12:40PM EDT | 710.00 | 16.35 | 15.45 | 18.80 | -2.90 | -15.06% | 17 | 171 | 23.65% |
| COST240510C00712500 | 2024-04-29 11:46AM EDT | 712.50 | 15.39 | 15.90 | 16.95 | 0.00 | - | 2 | 29 | 23.16% |
| COST240510C00715000 | 2024-04-30 2:26PM EDT | 715.00 | 13.15 | 14.10 | 15.25 | -1.43 | -9.81% | 64 | 172 | 22.84% |
| COST240510C00717500 | 2024-04-30 3:43PM EDT | 717.50 | 12.75 | 12.65 | 13.50 | -0.20 | -1.54% | 77 | 85 | 22.25% |
| COST240510C00720000 | 2024-04-30 2:52PM EDT | 720.00 | 10.45 | 11.15 | 11.75 | -3.15 | -23.16% | 77 | 151 | 21.48% |
| COST240510C00722500 | 2024-04-30 3:56PM EDT | 722.50 | 10.85 | 9.80 | 10.60 | -0.95 | -8.05% | 38 | 68 | 21.79% |
| COST240510C00725000 | 2024-04-30 3:14PM EDT | 725.00 | 8.60 | 8.55 | 9.00 | -2.00 | -18.87% | 234 | 258 | 20.95% |
| COST240510C00727500 | 2024-04-30 3:47PM EDT | 727.50 | 7.40 | 7.40 | 7.80 | -1.35 | -15.43% | 55 | 42 | 20.74% |
| COST240510C00730000 | 2024-04-30 3:59PM EDT | 730.00 | 6.50 | 6.30 | 6.85 | -1.48 | -18.55% | 123 | 1,497 | 20.85% |
| COST240510C00732500 | 2024-04-30 2:39PM EDT | 732.50 | 4.95 | 5.35 | 5.80 | -1.25 | -20.16% | 5 | 49 | 20.53% |
| COST240510C00735000 | 2024-04-30 3:25PM EDT | 735.00 | 4.30 | 4.50 | 4.95 | -0.65 | -13.13% | 46 | 116 | 20.44% |
| COST240510C00740000 | 2024-04-30 3:41PM EDT | 740.00 | 3.25 | 3.15 | 3.50 | -0.45 | -12.16% | 58 | 335 | 20.20% |
| COST240510C00745000 | 2024-04-30 3:53PM EDT | 745.00 | 1.96 | 2.14 | 2.42 | -0.84 | -30.00% | 80 | 128 | 20.07% |
| COST240510C00750000 | 2024-04-30 3:34PM EDT | 750.00 | 1.44 | 1.42 | 1.67 | -0.56 | -28.00% | 53 | 214 | 20.14% |
| COST240510C00755000 | 2024-04-30 3:44PM EDT | 755.00 | 0.95 | 0.96 | 1.12 | -0.37 | -28.03% | 7 | 115 | 20.17% |
| COST240510C00760000 | 2024-04-30 3:31PM EDT | 760.00 | 0.64 | 0.63 | 0.77 | -0.19 | -22.89% | 46 | 218 | 20.44% |
| COST240510C00765000 | 2024-04-30 3:25PM EDT | 765.00 | 0.50 | 0.44 | 0.54 | -0.05 | -9.09% | 7 | 65 | 20.83% |
| COST240510C00770000 | 2024-04-30 1:33PM EDT | 770.00 | 0.28 | 0.26 | 0.45 | -0.06 | -17.65% | 20 | 138 | 21.92% |
| COST240510C00775000 | 2024-04-30 3:49PM EDT | 775.00 | 0.24 | 0.17 | 0.32 | -0.01 | -4.00% | 6 | 44 | 22.34% |
| COST240510C00780000 | 2024-04-30 3:49PM EDT | 780.00 | 0.18 | 0.13 | 0.26 | -0.04 | -18.18% | 9 | 214 | 23.22% |
| COST240510C00785000 | 2024-04-29 10:01AM EDT | 785.00 | 0.28 | 0.08 | 0.24 | 0.00 | - | 1 | 9 | 24.54% |
| COST240510C00790000 | 2024-04-30 9:56AM EDT | 790.00 | 0.13 | 0.07 | 0.19 | 0.00 | - | 4 | 16 | 25.24% |
| COST240510C00795000 | 2024-04-30 3:56PM EDT | 795.00 | 0.10 | 0.09 | 0.16 | -0.05 | -33.33% | 28 | 0 | 26.12% |
| COST240510C00800000 | 2024-04-29 9:30AM EDT | 800.00 | 0.14 | 0.04 | 0.15 | 0.00 | - | 1 | 18 | 27.34% |
| COST240510C00805000 | 2024-04-29 9:30AM EDT | 805.00 | 0.14 | 0.04 | 0.22 | 0.00 | - | 1 | 10 | 30.32% |
| COST240510C00810000 | 2024-04-29 9:30AM EDT | 810.00 | 0.09 | 0.03 | 0.29 | 0.00 | - | 3 | 28 | 33.11% |
| COST240510C00815000 | 2024-04-19 9:43AM EDT | 815.00 | 0.10 | 0.03 | 1.10 | 0.00 | - | 1 | 1 | 43.51% |
| COST240510C00820000 | 2024-04-26 2:14PM EDT | 820.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 3 | 3 | 35.35% |
| COST240510C00825000 | 2024-04-16 11:40AM EDT | 825.00 | 0.26 | 0.00 | 1.12 | 0.00 | - | 2 | 4 | 47.14% |
| COST240510C00830000 | 2024-04-12 10:26AM EDT | 830.00 | 0.40 | 0.00 | 0.86 | 0.00 | - | 1 | 1 | 46.48% |
| COST240510C00835000 | 2024-04-26 10:43AM EDT | 835.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 20 | 26 | 39.60% |
| COST240510C00840000 | 2024-04-22 3:22PM EDT | 840.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 10 | 11 | 38.67% |
| COST240510C00850000 | 2024-04-15 9:34AM EDT | 850.00 | 0.20 | 0.00 | 0.37 | 0.00 | - | - | 1 | 46.24% |
| COST240510C00860000 | 2024-04-30 9:31AM EDT | 860.00 | 0.05 | 0.02 | 0.07 | -0.06 | -54.55% | 20 | 263 | 39.94% |
| COST240510C00890000 | 2024-04-22 1:22PM EDT | 890.00 | 0.05 | 0.00 | 0.83 | 0.00 | - | - | 3 | 58.01% |
| COST240510C00900000 | 2024-04-24 3:14PM EDT | 900.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | - | 1 | 54.79% |
| COST240510C00910000 | 2024-04-25 10:10AM EDT | 910.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 10 | 53.52% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00410000 | 2024-04-18 1:15PM EDT | 410.00 | 0.07 | 0.00 | 1.14 | 0.00 | - | 1 | 2 | 152.05% |
| COST240510P00560000 | 2024-04-29 3:59PM EDT | 560.00 | 0.03 | 0.00 | 2.25 | 0.00 | - | 10 | 11 | 83.69% |
| COST240510P00570000 | 2024-04-03 12:20PM EDT | 570.00 | 0.27 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 75.05% |
| COST240510P00580000 | 2024-04-05 3:33PM EDT | 580.00 | 0.30 | 0.00 | 2.53 | 0.00 | - | 1 | 1 | 75.48% |
| COST240510P00590000 | 2024-04-30 2:48PM EDT | 590.00 | 0.05 | 0.00 | 3.65 | 0.00 | - | 1 | 6 | 75.87% |
| COST240510P00595000 | 2024-04-24 11:08AM EDT | 595.00 | 0.06 | 0.01 | 2.83 | 0.00 | - | 5 | 6 | 69.67% |
| COST240510P00600000 | 2024-04-22 1:16PM EDT | 600.00 | 0.18 | 0.01 | 2.56 | 0.00 | - | 5 | 13 | 65.89% |
| COST240510P00605000 | 2024-04-16 1:16PM EDT | 605.00 | 0.36 | 0.00 | 1.00 | 0.00 | - | - | 2 | 53.78% |
| COST240510P00610000 | 2024-04-18 1:15PM EDT | 610.00 | 0.43 | 0.02 | 0.85 | 0.00 | - | 1 | 10 | 50.54% |
| COST240510P00615000 | 2024-04-30 3:17PM EDT | 615.00 | 0.05 | 0.02 | 2.57 | -0.27 | -84.37% | 45 | 30 | 58.72% |
| COST240510P00620000 | 2024-04-25 2:11PM EDT | 620.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 37 | 39 | 42.92% |
| COST240510P00625000 | 2024-04-25 10:14AM EDT | 625.00 | 0.19 | 0.03 | 1.01 | 0.00 | - | 1 | 5 | 51.32% |
| COST240510P00630000 | 2024-04-18 11:31AM EDT | 630.00 | 0.58 | 0.03 | 1.50 | 0.00 | - | 1 | 1 | 53.14% |
| COST240510P00635000 | 2024-04-29 2:20PM EDT | 635.00 | 0.10 | 0.04 | 1.50 | 0.00 | - | 1 | 40 | 50.68% |
| COST240510P00640000 | 2024-04-29 2:32PM EDT | 640.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 11 | 69 | 41.90% |
| COST240510P00645000 | 2024-04-30 3:07PM EDT | 645.00 | 0.08 | 0.06 | 0.22 | -0.16 | -66.67% | 2 | 28 | 32.37% |
| COST240510P00650000 | 2024-04-30 11:38AM EDT | 650.00 | 0.16 | 0.14 | 0.22 | 0.00 | - | 14 | 86 | 30.49% |
| COST240510P00655000 | 2024-04-30 1:33PM EDT | 655.00 | 0.21 | 0.11 | 0.25 | 0.00 | - | 3 | 30 | 29.15% |
| COST240510P00660000 | 2024-04-30 1:33PM EDT | 660.00 | 0.27 | 0.17 | 0.29 | +0.02 | +8.00% | 10 | 77 | 27.86% |
| COST240510P00665000 | 2024-04-29 9:49AM EDT | 665.00 | 0.26 | 0.19 | 0.38 | 0.00 | - | 2 | 77 | 27.10% |
| COST240510P00670000 | 2024-04-30 3:47PM EDT | 670.00 | 0.39 | 0.30 | 0.44 | +0.04 | +11.43% | 23 | 129 | 25.73% |
| COST240510P00675000 | 2024-04-30 3:57PM EDT | 675.00 | 0.44 | 0.38 | 0.57 | -0.11 | -20.00% | 132 | 363 | 24.85% |
| COST240510P00680000 | 2024-04-30 3:58PM EDT | 680.00 | 0.66 | 0.59 | 0.70 | -0.03 | -4.35% | 81 | 223 | 23.68% |
| COST240510P00685000 | 2024-04-30 3:58PM EDT | 685.00 | 0.87 | 0.81 | 0.93 | -0.08 | -8.42% | 46 | 99 | 22.88% |
| COST240510P00690000 | 2024-04-30 3:58PM EDT | 690.00 | 1.26 | 1.12 | 1.48 | +0.19 | +17.76% | 49 | 128 | 23.19% |
| COST240510P00695000 | 2024-04-30 3:45PM EDT | 695.00 | 1.68 | 1.49 | 1.75 | +0.15 | +9.80% | 52 | 189 | 21.66% |
| COST240510P00700000 | 2024-04-30 3:46PM EDT | 700.00 | 2.17 | 2.11 | 2.35 | +0.27 | +14.21% | 163 | 453 | 20.95% |
| COST240510P00705000 | 2024-04-30 3:29PM EDT | 705.00 | 3.20 | 2.88 | 3.20 | -0.15 | -4.48% | 8 | 94 | 20.39% |
| COST240510P00707500 | 2024-04-30 11:46AM EDT | 707.50 | 4.75 | 3.35 | 3.75 | +1.40 | +41.79% | 1 | 22 | 20.20% |
| COST240510P00710000 | 2024-04-30 3:36PM EDT | 710.00 | 4.20 | 3.95 | 4.40 | +0.05 | +1.20% | 9 | 115 | 20.06% |
| COST240510P00712500 | 2024-04-30 3:40PM EDT | 712.50 | 4.80 | 4.65 | 5.15 | +0.73 | +17.94% | 42 | 36 | 19.95% |
| COST240510P00715000 | 2024-04-30 3:40PM EDT | 715.00 | 5.88 | 5.35 | 6.00 | +1.24 | +26.72% | 80 | 280 | 19.86% |
| COST240510P00717500 | 2024-04-30 10:33AM EDT | 717.50 | 7.13 | 6.25 | 6.85 | +1.75 | +32.53% | 11 | 38 | 19.56% |
| COST240510P00720000 | 2024-04-30 2:32PM EDT | 720.00 | 8.23 | 7.35 | 7.80 | +1.43 | +21.03% | 61 | 103 | 19.27% |
| COST240510P00722500 | 2024-04-30 3:59PM EDT | 722.50 | 8.55 | 8.50 | 8.95 | +0.70 | +8.92% | 110 | 96 | 19.17% |
| COST240510P00725000 | 2024-04-30 11:04AM EDT | 725.00 | 10.12 | 9.65 | 10.15 | +1.32 | +15.00% | 5 | 104 | 18.96% |
| COST240510P00727500 | 2024-04-30 10:34AM EDT | 727.50 | 11.95 | 11.00 | 11.40 | +0.85 | +7.66% | 1 | 17 | 18.61% |
| COST240510P00730000 | 2024-04-30 12:02PM EDT | 730.00 | 13.54 | 12.00 | 13.00 | +1.14 | +9.19% | 21 | 154 | 18.78% |
| COST240510P00732500 | 2024-04-29 11:44AM EDT | 732.50 | 15.45 | 13.50 | 14.55 | 0.00 | - | 13 | 10 | 18.61% |
| COST240510P00735000 | 2024-04-29 1:04PM EDT | 735.00 | 15.98 | 15.25 | 19.80 | 0.00 | - | 12 | 13 | 26.71% |
| COST240510P00740000 | 2024-04-29 1:04PM EDT | 740.00 | 19.68 | 18.50 | 20.05 | 0.00 | - | 64 | 64 | 18.73% |
| COST240510P00745000 | 2024-04-24 3:43PM EDT | 745.00 | 23.55 | 22.60 | 25.60 | 0.00 | - | - | 10 | 23.26% |
| COST240510P00750000 | 2024-04-29 9:32AM EDT | 750.00 | 20.90 | 26.50 | 31.70 | 0.00 | - | 1 | 8 | 29.27% |
| COST240510P00755000 | 2024-04-26 3:54PM EDT | 755.00 | 26.35 | 28.75 | 35.45 | 0.00 | - | 3 | 3 | 28.46% |
| COST240510P00760000 | 2024-04-30 10:04AM EDT | 760.00 | 36.83 | 33.00 | 40.15 | -12.50 | -25.34% | 3 | 0 | 30.11% |
| COST240510P00790000 | 2024-04-12 11:43AM EDT | 790.00 | 63.00 | 63.05 | 70.80 | 0.00 | - | 2 | 0 | 46.95% |
