認購期權範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531C00600000 | 2024-04-19 10:46AM EDT | 600.00 | 110.11 | 122.80 | 131.00 | 0.00 | - | 12 | 12 | 59.22% |
| COST240531C00615000 | 2024-04-18 3:35PM EDT | 615.00 | 101.25 | 107.95 | 117.00 | 0.00 | - | - | 1 | 55.75% |
| COST240531C00625000 | 2024-04-16 10:52AM EDT | 625.00 | 100.92 | 98.30 | 107.00 | 0.00 | - | - | 9 | 51.92% |
| COST240531C00635000 | 2024-04-23 10:32AM EDT | 635.00 | 89.80 | 89.80 | 96.80 | 0.00 | - | - | 1 | 47.71% |
| COST240531C00640000 | 2024-04-15 2:52PM EDT | 640.00 | 87.37 | 84.90 | 92.00 | 0.00 | - | - | 1 | 46.18% |
| COST240531C00645000 | 2024-04-23 10:32AM EDT | 645.00 | 80.52 | 80.25 | 87.45 | 0.00 | - | 3 | 6 | 45.09% |
| COST240531C00650000 | 2024-04-30 12:38PM EDT | 650.00 | 76.00 | 75.65 | 82.85 | -2.19 | -2.80% | 3 | 63 | 43.86% |
| COST240531C00655000 | 2024-04-26 3:37PM EDT | 655.00 | 80.11 | 71.40 | 76.80 | 0.00 | - | 1 | 80 | 40.04% |
| COST240531C00660000 | 2024-04-23 11:53AM EDT | 660.00 | 67.84 | 66.55 | 73.75 | 0.00 | - | 88 | 47 | 41.42% |
| COST240531C00665000 | 2024-04-24 9:52AM EDT | 665.00 | 64.33 | 62.15 | 69.20 | 0.00 | - | 60 | 21 | 40.11% |
| COST240531C00670000 | 2024-04-18 2:11PM EDT | 670.00 | 52.47 | 57.60 | 64.70 | 0.00 | - | 1 | 2 | 38.83% |
| COST240531C00680000 | 2024-04-23 11:09AM EDT | 680.00 | 51.95 | 48.75 | 56.30 | 0.00 | - | 1 | 4 | 36.95% |
| COST240531C00685000 | 2024-04-24 12:55PM EDT | 685.00 | 46.98 | 45.80 | 52.20 | 0.00 | - | 60 | 60 | 36.01% |
| COST240531C00690000 | 2024-04-24 10:05AM EDT | 690.00 | 42.32 | 40.70 | 48.05 | 0.00 | - | 80 | 48 | 34.89% |
| COST240531C00695000 | 2024-04-25 10:04AM EDT | 695.00 | 37.95 | 39.35 | 43.05 | 0.00 | - | 25 | 8 | 32.55% |
| COST240531C00700000 | 2024-04-30 3:43PM EDT | 700.00 | 36.25 | 35.20 | 38.45 | +0.25 | +0.69% | 5 | 72 | 30.68% |
| COST240531C00705000 | 2024-04-23 10:43AM EDT | 705.00 | 33.58 | 30.90 | 36.00 | 0.00 | - | 15 | 21 | 31.42% |
| COST240531C00710000 | 2024-04-30 10:36AM EDT | 710.00 | 27.80 | 27.85 | 31.70 | -3.95 | -12.44% | 1 | 135 | 29.68% |
| COST240531C00715000 | 2024-04-30 11:51AM EDT | 715.00 | 23.60 | 26.10 | 29.10 | -5.07 | -17.68% | 3 | 62 | 29.86% |
| COST240531C00720000 | 2024-04-30 1:15PM EDT | 720.00 | 22.00 | 21.60 | 25.50 | -2.10 | -8.71% | 17 | 25 | 28.64% |
| COST240531C00725000 | 2024-04-30 12:11PM EDT | 725.00 | 20.70 | 20.60 | 22.30 | -1.30 | -5.91% | 9 | 45 | 27.73% |
| COST240531C00730000 | 2024-04-30 3:00PM EDT | 730.00 | 18.25 | 18.55 | 19.75 | -1.75 | -8.75% | 12 | 48 | 27.39% |
| COST240531C00735000 | 2024-04-30 12:59PM EDT | 735.00 | 15.81 | 16.25 | 17.45 | -1.74 | -9.91% | 3 | 14 | 27.14% |
| COST240531C00740000 | 2024-04-30 3:56PM EDT | 740.00 | 15.10 | 13.30 | 15.30 | +0.79 | +5.52% | 3 | 38 | 26.86% |
| COST240531C00745000 | 2024-04-30 2:32PM EDT | 745.00 | 11.68 | 12.20 | 13.40 | -3.64 | -23.76% | 1 | 28 | 26.68% |
| COST240531C00750000 | 2024-04-30 11:48AM EDT | 750.00 | 9.65 | 10.50 | 11.65 | -0.90 | -8.53% | 56 | 275 | 26.48% |
| COST240531C00755000 | 2024-04-26 1:32PM EDT | 755.00 | 8.65 | 9.00 | 10.10 | -2.72 | -23.92% | 2 | 31 | 26.33% |
| COST240531C00760000 | 2024-04-29 12:13PM EDT | 760.00 | 6.70 | 7.65 | 8.65 | -0.85 | -11.26% | 1 | 33 | 26.11% |
| COST240531C00765000 | 2024-04-29 3:43PM EDT | 765.00 | 7.15 | 6.35 | 7.45 | 0.00 | - | 3 | 17 | 26.04% |
| COST240531C00770000 | 2024-04-30 3:08PM EDT | 770.00 | 5.60 | 5.45 | 6.40 | -0.50 | -8.20% | 5 | 43 | 25.99% |
| COST240531C00775000 | 2024-04-30 3:08PM EDT | 775.00 | 4.76 | 4.65 | 5.50 | +0.01 | +0.21% | 5 | 34 | 25.99% |
| COST240531C00780000 | 2024-04-30 3:52PM EDT | 780.00 | 4.10 | 3.70 | 4.75 | -0.07 | -1.68% | 6 | 19 | 26.07% |
| COST240531C00785000 | 2024-04-26 12:20PM EDT | 785.00 | 4.33 | 3.20 | 4.10 | 0.00 | - | 6 | 30 | 26.18% |
| COST240531C00790000 | 2024-04-30 11:31AM EDT | 790.00 | 2.50 | 2.75 | 3.25 | -0.25 | -9.09% | 1 | 28 | 25.65% |
| COST240531C00795000 | 2024-04-30 10:46AM EDT | 795.00 | 2.53 | 2.28 | 3.05 | -0.51 | -16.78% | 2 | 7 | 26.43% |
| COST240531C00800000 | 2024-04-30 9:31AM EDT | 800.00 | 2.20 | 1.90 | 2.61 | +0.04 | +1.85% | 2 | 438 | 26.51% |
| COST240531C00805000 | 2024-04-30 10:46AM EDT | 805.00 | 1.57 | 1.57 | 2.26 | -0.10 | -5.99% | 2 | 414 | 26.70% |
| COST240531C00810000 | 2024-04-30 11:53AM EDT | 810.00 | 1.37 | 1.33 | 1.95 | -0.14 | -9.27% | 1 | 14 | 26.86% |
| COST240531C00815000 | 2024-04-30 11:53AM EDT | 815.00 | 1.21 | 1.10 | 1.72 | -0.35 | -22.44% | 1 | 1 | 27.16% |
| COST240531C00820000 | 2024-04-22 3:03PM EDT | 820.00 | 1.16 | 0.92 | 1.51 | 0.00 | - | 1 | 2 | 27.43% |
| COST240531C00825000 | 2024-04-19 10:46AM EDT | 825.00 | 1.02 | 0.73 | 1.37 | 0.00 | - | 3 | 3 | 27.88% |
| COST240531C00830000 | 2024-04-25 3:53PM EDT | 830.00 | 0.92 | 0.61 | 1.20 | 0.00 | - | 1 | 412 | 28.11% |
| COST240531C00835000 | 2024-04-25 3:53PM EDT | 835.00 | 0.79 | 0.55 | 1.08 | 0.00 | - | 1 | 417 | 28.49% |
| COST240531C00840000 | 2024-04-25 2:02PM EDT | 840.00 | 0.75 | 0.43 | 0.97 | 0.00 | - | 1 | 21 | 28.86% |
| COST240531C00850000 | 2024-04-24 9:30AM EDT | 850.00 | 0.60 | 0.30 | 0.81 | 0.00 | - | 1 | 2 | 29.71% |
| COST240531C00860000 | 2024-04-25 2:02PM EDT | 860.00 | 0.47 | 0.20 | 0.69 | 0.00 | - | 1 | 2 | 30.63% |
| COST240531C00870000 | 2024-04-30 2:53PM EDT | 870.00 | 0.34 | 0.13 | 0.60 | +0.08 | +30.77% | 4 | 2 | 31.59% |
| COST240531C00890000 | 2024-04-26 10:18AM EDT | 890.00 | 0.30 | 0.06 | 0.48 | 0.00 | - | 1 | 1 | 33.64% |
| COST240531C00900000 | 2024-04-19 12:05PM EDT | 900.00 | 0.26 | 0.04 | 0.35 | 0.00 | - | 10 | 10 | 33.64% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00490000 | 2024-04-16 9:30AM EDT | 490.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 53.86% |
| COST240531P00510000 | 2024-04-19 10:11AM EDT | 510.00 | 0.26 | 0.00 | 4.35 | 0.00 | - | 5 | 6 | 69.84% |
| COST240531P00520000 | 2024-04-26 9:30AM EDT | 520.00 | 0.20 | 0.00 | 4.25 | 0.00 | - | 1 | 1 | 66.26% |
| COST240531P00530000 | 2024-04-25 9:47AM EDT | 530.00 | 0.20 | 0.02 | 4.40 | 0.00 | - | 1 | 2 | 63.53% |
| COST240531P00540000 | 2024-04-25 9:47AM EDT | 540.00 | 0.20 | 0.00 | 4.45 | 0.00 | - | - | 1 | 60.40% |
| COST240531P00560000 | 2024-04-26 9:59AM EDT | 560.00 | 0.34 | 0.01 | 1.02 | 0.00 | - | 2 | 3 | 46.73% |
| COST240531P00570000 | 2024-04-29 11:08AM EDT | 570.00 | 0.30 | 0.14 | 1.11 | 0.00 | - | 3 | 7 | 44.62% |
| COST240531P00580000 | 2024-04-26 9:59AM EDT | 580.00 | 0.51 | 0.26 | 0.79 | 0.00 | - | 2 | 10 | 39.45% |
| COST240531P00585000 | 2024-04-26 9:59AM EDT | 585.00 | 0.56 | 0.32 | 0.85 | 0.00 | - | 6 | 7 | 38.62% |
| COST240531P00590000 | 2024-04-26 9:59AM EDT | 590.00 | 0.62 | 0.36 | 0.91 | 0.00 | - | 6 | 7 | 37.74% |
| COST240531P00595000 | 2024-04-29 3:57PM EDT | 595.00 | 0.66 | 0.44 | 0.99 | 0.00 | - | 2 | 6 | 36.98% |
| COST240531P00600000 | 2024-04-26 11:37AM EDT | 600.00 | 0.73 | 0.50 | 0.80 | -0.23 | -23.96% | 10 | 3 | 34.31% |
| COST240531P00605000 | 2024-04-30 10:41AM EDT | 605.00 | 0.84 | 0.58 | 1.11 | -0.21 | -20.00% | 10 | 7 | 35.05% |
| COST240531P00610000 | 2024-04-30 2:56PM EDT | 610.00 | 0.97 | 0.67 | 1.28 | -0.01 | -1.02% | 1 | 6 | 34.64% |
| COST240531P00615000 | 2024-04-29 1:43PM EDT | 615.00 | 1.08 | 0.78 | 1.35 | 0.00 | - | 2 | 5 | 33.63% |
| COST240531P00620000 | 2024-04-30 2:45PM EDT | 620.00 | 1.32 | 0.91 | 1.48 | -0.23 | -14.84% | 33 | 3 | 32.87% |
| COST240531P00625000 | 2024-04-29 3:01PM EDT | 625.00 | 1.34 | 1.13 | 1.66 | 0.00 | - | 12 | 18 | 32.27% |
| COST240531P00630000 | 2024-04-30 2:49PM EDT | 630.00 | 1.58 | 1.34 | 1.79 | 0.00 | - | 5 | 12 | 31.38% |
| COST240531P00635000 | 2024-04-30 11:53AM EDT | 635.00 | 1.90 | 1.53 | 2.06 | -0.30 | -13.64% | 1 | 2 | 30.95% |
| COST240531P00640000 | 2024-04-30 2:28PM EDT | 640.00 | 2.03 | 1.79 | 2.30 | 0.00 | - | 2 | 30 | 30.29% |
| COST240531P00645000 | 2024-04-29 2:45PM EDT | 645.00 | 2.15 | 1.96 | 2.61 | 0.00 | - | 188 | 64 | 29.76% |
| COST240531P00650000 | 2024-04-30 2:28PM EDT | 650.00 | 2.69 | 2.33 | 2.94 | +0.19 | +7.60% | 5 | 26 | 29.16% |
| COST240531P00655000 | 2024-04-29 12:45PM EDT | 655.00 | 3.01 | 2.67 | 3.30 | 0.00 | - | 2 | 23 | 28.53% |
| COST240531P00660000 | 2024-04-30 3:09PM EDT | 660.00 | 3.54 | 3.15 | 3.75 | +0.23 | +6.95% | 4 | 12 | 28.01% |
| COST240531P00665000 | 2024-04-29 11:57AM EDT | 665.00 | 4.14 | 3.65 | 4.30 | 0.00 | - | 17 | 38 | 27.56% |
| COST240531P00670000 | 2024-04-30 2:12PM EDT | 670.00 | 4.67 | 4.25 | 4.90 | +0.22 | +4.94% | 117 | 57 | 27.07% |
| COST240531P00675000 | 2024-04-30 3:09PM EDT | 675.00 | 5.39 | 5.10 | 5.65 | +0.44 | +8.89% | 108 | 55 | 26.70% |
| COST240531P00680000 | 2024-04-30 2:50PM EDT | 680.00 | 6.45 | 5.75 | 6.35 | +0.50 | +8.40% | 12 | 58 | 26.09% |
| COST240531P00685000 | 2024-04-30 2:13PM EDT | 685.00 | 7.10 | 6.60 | 7.35 | +0.22 | +3.20% | 2 | 69 | 25.80% |
| COST240531P00690000 | 2024-04-30 2:15PM EDT | 690.00 | 8.25 | 7.65 | 8.35 | -0.03 | -0.36% | 4 | 31 | 25.32% |
| COST240531P00695000 | 2024-04-30 11:42AM EDT | 695.00 | 10.45 | 8.85 | 10.55 | +1.54 | +17.28% | 3 | 20 | 26.35% |
| COST240531P00700000 | 2024-04-30 9:30AM EDT | 700.00 | 10.60 | 10.25 | 11.85 | +0.85 | +8.72% | 6 | 56 | 25.86% |
| COST240531P00705000 | 2024-04-30 10:21AM EDT | 705.00 | 11.70 | 11.75 | 12.75 | -1.38 | -10.55% | 1 | 44 | 24.67% |
| COST240531P00710000 | 2024-04-30 2:01PM EDT | 710.00 | 14.03 | 13.15 | 14.50 | +0.53 | +3.93% | 5 | 388 | 24.38% |
| COST240531P00715000 | 2024-04-30 2:01PM EDT | 715.00 | 15.88 | 15.10 | 16.30 | +0.13 | +0.83% | 7 | 19 | 23.94% |
| COST240531P00720000 | 2024-04-30 11:10AM EDT | 720.00 | 18.96 | 17.30 | 18.50 | +0.76 | +4.18% | 7 | 675 | 23.75% |
| COST240531P00725000 | 2024-04-29 12:56PM EDT | 725.00 | 20.02 | 19.35 | 20.60 | 0.00 | - | 110 | 145 | 23.21% |
| COST240531P00730000 | 2024-04-30 11:52AM EDT | 730.00 | 24.10 | 21.85 | 23.30 | +4.59 | +23.53% | 252 | 187 | 23.15% |
| COST240531P00735000 | 2024-04-29 3:03PM EDT | 735.00 | 26.08 | 24.30 | 29.05 | 0.00 | - | 3 | 295 | 26.54% |
| COST240531P00745000 | 2024-04-26 12:45PM EDT | 745.00 | 27.60 | 29.65 | 33.85 | 0.00 | - | 1 | 1 | 24.59% |
| COST240531P00750000 | 2024-04-30 12:02PM EDT | 750.00 | 36.15 | 32.95 | 36.00 | -2.80 | -7.19% | 8 | 9 | 22.82% |
| COST240531P00755000 | 2024-04-22 12:07PM EDT | 755.00 | 49.75 | 36.55 | 39.55 | 0.00 | - | 5 | 7 | 22.63% |
| COST240531P00760000 | 2024-04-24 3:11PM EDT | 760.00 | 41.95 | 39.35 | 43.45 | 0.00 | - | 1 | 8 | 22.70% |
| COST240531P00765000 | 2024-04-19 3:17PM EDT | 765.00 | 60.15 | 43.00 | 49.05 | 0.00 | - | 2 | 1 | 25.28% |
| COST240531P00775000 | 2024-04-23 9:47AM EDT | 775.00 | 59.15 | 51.25 | 59.00 | 0.00 | - | - | 1 | 28.37% |
| COST240531P00800000 | 2024-04-15 11:27AM EDT | 800.00 | 68.65 | 72.00 | 80.95 | 0.00 | - | - | 1 | 29.56% |
| COST240531P00810000 | 2024-04-23 2:33PM EDT | 810.00 | 87.40 | 82.00 | 91.15 | 0.00 | - | - | 0 | 32.50% |
| COST240531P00920000 | 2024-04-23 2:33PM EDT | 920.00 | 197.25 | 192.00 | 201.15 | 0.00 | - | - | 0 | 55.88% |
