認購期權範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00645000 | 2024-05-10 11:53AM EDT | 645.00 | 140.81 | 130.00 | 136.75 | 0.00 | - | - | 6 | 51.40% |
| COST240607C00655000 | 2024-05-06 3:53PM EDT | 655.00 | 103.95 | 120.10 | 127.00 | 0.00 | - | 1 | 1 | 58.20% |
| COST240607C00665000 | 2024-05-01 3:42PM EDT | 665.00 | 69.00 | 110.30 | 117.30 | 0.00 | - | - | 5 | 55.13% |
| COST240607C00670000 | 2024-04-26 3:09PM EDT | 670.00 | 68.14 | 105.45 | 112.40 | 0.00 | - | 2 | 2 | 53.46% |
| COST240607C00675000 | 2024-05-01 2:10PM EDT | 675.00 | 58.74 | 101.15 | 107.45 | 0.00 | - | - | 4 | 51.67% |
| COST240607C00680000 | 2024-05-07 10:42AM EDT | 680.00 | 90.95 | 95.85 | 102.45 | 0.00 | - | 2 | 1 | 49.77% |
| COST240607C00685000 | 2024-05-03 9:42AM EDT | 685.00 | 61.00 | 91.05 | 97.85 | 0.00 | - | 1 | 1 | 48.70% |
| COST240607C00690000 | 2024-04-25 9:58AM EDT | 690.00 | 44.50 | 86.25 | 93.15 | 0.00 | - | - | 1 | 47.38% |
| COST240607C00700000 | 2024-05-07 1:09PM EDT | 700.00 | 75.29 | 77.55 | 82.70 | 0.00 | - | - | 5 | 42.60% |
| COST240607C00705000 | 2024-05-03 12:50PM EDT | 705.00 | 78.53 | 72.95 | 77.50 | +31.80 | +68.05% | 1 | 3 | 40.27% |
| COST240607C00710000 | 2024-05-02 10:56AM EDT | 710.00 | 35.50 | 69.50 | 71.00 | 0.00 | - | - | 0 | 35.41% |
| COST240607C00715000 | 2024-05-09 2:51PM EDT | 715.00 | 69.38 | 65.00 | 67.20 | 0.00 | - | 5 | 25 | 35.82% |
| COST240607C00720000 | 2024-05-08 11:15AM EDT | 720.00 | 56.53 | 58.45 | 61.80 | 0.00 | - | 6 | 7 | 33.14% |
| COST240607C00725000 | 2024-05-09 11:34AM EDT | 725.00 | 58.40 | 54.15 | 57.40 | 0.00 | - | 3 | 12 | 32.25% |
| COST240607C00730000 | 2024-05-10 9:49AM EDT | 730.00 | 59.25 | 48.75 | 53.20 | 0.00 | - | 8 | 32 | 31.57% |
| COST240607C00735000 | 2024-05-10 10:46AM EDT | 735.00 | 53.70 | 48.05 | 49.00 | 0.00 | - | 45 | 31 | 30.77% |
| COST240607C00740000 | 2024-05-14 9:42AM EDT | 740.00 | 45.95 | 43.80 | 45.05 | -3.17 | -6.45% | 100 | 119 | 30.21% |
| COST240607C00745000 | 2024-05-14 10:02AM EDT | 745.00 | 41.00 | 40.30 | 41.10 | -5.55 | -11.92% | 537 | 922 | 29.50% |
| COST240607C00750000 | 2024-05-10 12:51PM EDT | 750.00 | 44.12 | 36.65 | 40.80 | 0.00 | - | 15 | 66 | 33.60% |
| COST240607C00755000 | 2024-05-13 1:51PM EDT | 755.00 | 34.70 | 33.20 | 34.00 | 0.00 | - | 29 | 37 | 28.67% |
| COST240607C00760000 | 2024-05-13 1:45PM EDT | 760.00 | 31.64 | 29.90 | 30.65 | 0.00 | - | 11 | 42 | 28.23% |
| COST240607C00765000 | 2024-05-14 11:08AM EDT | 765.00 | 28.42 | 26.80 | 27.45 | -0.33 | -1.15% | 3 | 72 | 27.79% |
| COST240607C00770000 | 2024-05-14 9:31AM EDT | 770.00 | 24.10 | 23.95 | 24.55 | -5.59 | -18.83% | 1 | 37 | 27.52% |
| COST240607C00775000 | 2024-05-14 11:36AM EDT | 775.00 | 21.90 | 21.25 | 21.80 | -0.85 | -3.74% | 4 | 51 | 27.21% |
| COST240607C00780000 | 2024-05-13 2:52PM EDT | 780.00 | 18.77 | 18.65 | 19.30 | -0.43 | -2.24% | 1 | 253 | 26.99% |
| COST240607C00785000 | 2024-05-14 10:26AM EDT | 785.00 | 18.89 | 16.45 | 17.00 | +1.29 | +7.33% | 2 | 136 | 26.80% |
| COST240607C00790000 | 2024-05-14 10:15AM EDT | 790.00 | 16.35 | 14.40 | 14.90 | -0.27 | -1.62% | 2 | 43 | 26.63% |
| COST240607C00795000 | 2024-05-13 3:43PM EDT | 795.00 | 13.47 | 12.55 | 13.00 | 0.00 | - | 8 | 47 | 26.49% |
| COST240607C00800000 | 2024-05-14 12:04PM EDT | 800.00 | 11.40 | 10.80 | 11.30 | +0.22 | +1.97% | 55 | 459 | 26.38% |
| COST240607C00805000 | 2024-05-14 10:14AM EDT | 805.00 | 10.75 | 9.25 | 9.80 | +0.80 | +8.04% | 1 | 31 | 26.33% |
| COST240607C00810000 | 2024-05-14 12:23PM EDT | 810.00 | 8.60 | 7.95 | 8.40 | 0.00 | - | 6 | 22 | 26.19% |
| COST240607C00815000 | 2024-05-13 2:19PM EDT | 815.00 | 7.15 | 6.85 | 7.25 | 0.00 | - | 1 | 19 | 26.21% |
| COST240607C00820000 | 2024-05-14 10:54AM EDT | 820.00 | 6.25 | 5.90 | 6.20 | +0.13 | +2.12% | 50 | 24 | 26.17% |
| COST240607C00825000 | 2024-05-14 10:22AM EDT | 825.00 | 5.60 | 4.95 | 5.30 | +0.20 | +3.70% | 1 | 78 | 26.18% |
| COST240607C00830000 | 2024-05-14 11:36AM EDT | 830.00 | 4.35 | 4.25 | 4.50 | -0.45 | -9.38% | 4 | 27 | 26.18% |
| COST240607C00835000 | 2024-05-14 9:53AM EDT | 835.00 | 4.50 | 3.55 | 3.85 | -1.00 | -18.18% | 2 | 33 | 26.27% |
| COST240607C00840000 | 2024-05-13 3:58PM EDT | 840.00 | 3.25 | 3.05 | 3.30 | 0.00 | - | 4 | 6 | 26.40% |
| COST240607C00850000 | 2024-05-14 10:47AM EDT | 850.00 | 2.50 | 2.15 | 2.41 | +0.06 | +2.46% | 18 | 47 | 26.67% |
| COST240607C00860000 | 2024-05-13 3:59PM EDT | 860.00 | 1.75 | 1.55 | 1.84 | 0.00 | - | 66 | 346 | 27.25% |
| COST240607C00870000 | 2024-05-13 10:52AM EDT | 870.00 | 1.60 | 1.14 | 1.49 | 0.00 | - | 5 | 12 | 28.17% |
| COST240607C00880000 | 2024-05-14 9:51AM EDT | 880.00 | 1.24 | 0.86 | 1.14 | +0.04 | +3.33% | 20 | 2 | 28.71% |
| COST240607C00890000 | 2024-05-09 3:54PM EDT | 890.00 | 1.24 | 0.64 | 0.90 | 0.00 | - | 1 | 1 | 29.40% |
| COST240607C00900000 | 2024-05-13 2:57PM EDT | 900.00 | 0.63 | 0.48 | 0.74 | 0.00 | - | 2 | 104 | 30.26% |
| COST240607C00920000 | 2024-05-13 10:29AM EDT | 920.00 | 0.39 | 0.26 | 0.53 | 0.00 | - | 2 | 0 | 32.11% |
| COST240607C00940000 | 2024-05-08 12:18PM EDT | 940.00 | 0.21 | 0.13 | 0.40 | 0.00 | - | - | 1 | 34.03% |
| COST240607C00950000 | 2024-05-13 12:13PM EDT | 950.00 | 0.25 | 0.08 | 0.36 | 0.00 | - | 1 | 2 | 35.08% |
認沽盤範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00530000 | 2024-04-29 9:43AM EDT | 530.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 52.44% |
| COST240607P00550000 | 2024-05-03 9:46AM EDT | 550.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 63.14% |
| COST240607P00570000 | 2024-04-30 9:40AM EDT | 570.00 | 0.49 | 0.00 | 0.38 | 0.00 | - | - | 4 | 52.03% |
| COST240607P00600000 | 2024-05-08 12:01PM EDT | 600.00 | 0.30 | 0.00 | 0.46 | 0.00 | - | - | 2 | 45.46% |
| COST240607P00610000 | 2024-05-07 11:12AM EDT | 610.00 | 0.35 | 0.11 | 0.66 | 0.00 | - | 1 | 3 | 45.26% |
| COST240607P00620000 | 2024-05-14 10:26AM EDT | 620.00 | 0.42 | 0.14 | 0.42 | +0.10 | +31.25% | 1 | 12 | 39.80% |
| COST240607P00625000 | 2024-05-13 2:08PM EDT | 625.00 | 0.25 | 0.18 | 0.43 | 0.00 | - | 2 | 51 | 38.67% |
| COST240607P00630000 | 2024-05-08 1:39PM EDT | 630.00 | 0.54 | 0.21 | 0.46 | 0.00 | - | 4 | 3 | 37.79% |
| COST240607P00635000 | 2024-05-08 1:39PM EDT | 635.00 | 0.59 | 0.25 | 0.49 | 0.00 | - | 1 | 2 | 36.89% |
| COST240607P00640000 | 2024-05-06 11:38AM EDT | 640.00 | 1.13 | 0.30 | 0.53 | 0.00 | - | 1 | 2 | 36.06% |
| COST240607P00645000 | 2024-05-13 2:11PM EDT | 645.00 | 0.45 | 0.35 | 0.58 | 0.00 | - | 2 | 12 | 35.28% |
| COST240607P00650000 | 2024-05-13 11:50AM EDT | 650.00 | 0.50 | 0.41 | 0.63 | 0.00 | - | 1 | 13 | 34.47% |
| COST240607P00655000 | 2024-05-10 1:58PM EDT | 655.00 | 0.58 | 0.47 | 0.74 | 0.00 | - | 2 | 5 | 34.08% |
| COST240607P00660000 | 2024-05-02 3:49PM EDT | 660.00 | 3.30 | 0.55 | 0.82 | 0.00 | - | - | 3 | 33.37% |
| COST240607P00665000 | 2024-05-13 3:27PM EDT | 665.00 | 0.72 | 0.65 | 0.89 | 0.00 | - | 2 | 22 | 32.53% |
| COST240607P00670000 | 2024-05-14 10:33AM EDT | 670.00 | 0.80 | 0.75 | 1.02 | -0.12 | -13.04% | 4 | 81 | 32.01% |
| COST240607P00675000 | 2024-05-14 9:48AM EDT | 675.00 | 0.95 | 0.83 | 1.15 | +0.03 | +3.26% | 3 | 36 | 31.37% |
| COST240607P00680000 | 2024-05-14 12:09PM EDT | 680.00 | 1.10 | 0.98 | 1.29 | +0.05 | +4.76% | 5 | 20 | 30.70% |
| COST240607P00685000 | 2024-05-13 9:35AM EDT | 685.00 | 1.02 | 1.24 | 1.44 | 0.00 | - | 15 | 42 | 29.99% |
| COST240607P00690000 | 2024-05-10 2:20PM EDT | 690.00 | 1.20 | 1.46 | 1.64 | 0.00 | - | 1 | 27 | 29.41% |
| COST240607P00695000 | 2024-05-09 12:40PM EDT | 695.00 | 2.04 | 1.64 | 1.90 | 0.00 | - | 2 | 17 | 28.94% |
| COST240607P00700000 | 2024-05-13 3:54PM EDT | 700.00 | 2.00 | 1.94 | 2.18 | 0.00 | - | 48 | 106 | 28.41% |
| COST240607P00705000 | 2024-05-14 9:56AM EDT | 705.00 | 2.30 | 2.19 | 2.54 | -0.02 | -0.86% | 1 | 76 | 27.98% |
| COST240607P00710000 | 2024-05-13 2:24PM EDT | 710.00 | 2.72 | 2.62 | 2.92 | 0.00 | - | 1 | 33 | 27.46% |
| COST240607P00715000 | 2024-05-13 2:24PM EDT | 715.00 | 3.15 | 3.10 | 3.40 | 0.00 | - | 6 | 35 | 27.05% |
| COST240607P00720000 | 2024-05-13 10:49AM EDT | 720.00 | 3.04 | 3.65 | 3.95 | 0.00 | - | 4 | 29 | 26.63% |
| COST240607P00725000 | 2024-05-13 3:57PM EDT | 725.00 | 4.35 | 4.25 | 4.50 | 0.00 | - | 12 | 40 | 26.05% |
| COST240607P00730000 | 2024-05-13 2:02PM EDT | 730.00 | 5.10 | 5.05 | 5.35 | 0.00 | - | 6 | 48 | 25.88% |
| COST240607P00735000 | 2024-05-13 2:06PM EDT | 735.00 | 5.98 | 5.85 | 6.25 | 0.00 | - | 6 | 33 | 25.58% |
| COST240607P00740000 | 2024-05-14 10:46AM EDT | 740.00 | 6.87 | 6.90 | 7.25 | +0.04 | +0.59% | 2 | 37 | 25.24% |
| COST240607P00745000 | 2024-05-13 2:33PM EDT | 745.00 | 7.85 | 8.00 | 8.50 | 0.00 | - | 30 | 87 | 25.08% |
| COST240607P00750000 | 2024-05-14 11:48AM EDT | 750.00 | 10.00 | 9.35 | 9.85 | +0.63 | +6.72% | 3 | 105 | 24.83% |
| COST240607P00755000 | 2024-05-14 11:27AM EDT | 755.00 | 10.63 | 10.80 | 11.45 | 0.00 | - | 4 | 67 | 24.70% |
| COST240607P00760000 | 2024-05-14 11:27AM EDT | 760.00 | 12.23 | 12.55 | 13.05 | +1.08 | +9.69% | 8 | 49 | 24.32% |
| COST240607P00765000 | 2024-05-13 1:10PM EDT | 765.00 | 13.85 | 14.45 | 14.95 | 0.00 | - | 1 | 28 | 24.10% |
| COST240607P00770000 | 2024-05-14 11:35AM EDT | 770.00 | 16.85 | 16.60 | 17.10 | +0.70 | +4.33% | 3 | 19 | 23.95% |
| COST240607P00775000 | 2024-05-13 3:10PM EDT | 775.00 | 18.40 | 18.90 | 19.50 | 0.00 | - | 15 | 14 | 23.85% |
| COST240607P00780000 | 2024-05-14 11:35AM EDT | 780.00 | 21.55 | 21.30 | 21.95 | +0.30 | +1.41% | 4 | 26 | 23.56% |
| COST240607P00785000 | 2024-05-08 10:32AM EDT | 785.00 | 27.50 | 24.00 | 24.70 | 0.00 | - | - | 1 | 23.39% |
| COST240607P00790000 | 2024-05-13 1:10PM EDT | 790.00 | 25.85 | 26.90 | 27.70 | 0.00 | - | 4 | 6 | 23.27% |
| COST240607P00795000 | 2024-05-13 12:02PM EDT | 795.00 | 27.55 | 30.00 | 30.80 | 0.00 | - | 6 | 6 | 23.02% |
| COST240607P00800000 | 2024-05-10 1:18PM EDT | 800.00 | 28.55 | 33.30 | 34.20 | 0.00 | - | - | 1 | 22.91% |
| COST240607P00815000 | 2024-05-13 1:46PM EDT | 815.00 | 42.85 | 44.30 | 45.70 | 0.00 | - | 1 | 1 | 22.97% |
