認購期權範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231208C00140000 | 2023-11-30 3:58PM EST | 140.00 | 111.96 | 108.75 | 109.55 | 0.00 | - | 1 | 1 | 450.20% |
| CRM231208C00165000 | 2023-11-01 11:16AM EST | 165.00 | 38.90 | 94.55 | 96.25 | 0.00 | - | 1 | 1 | 692.58% |
| CRM231208C00170000 | 2023-12-04 12:45PM EST | 170.00 | 82.08 | 78.20 | 79.85 | 0.00 | - | 1 | 1 | 308.69% |
| CRM231208C00180000 | 2023-12-05 11:05AM EST | 180.00 | 70.52 | 68.85 | 70.45 | 0.00 | - | 10 | 29 | 301.27% |
| CRM231208C00185000 | 2023-11-20 9:38AM EST | 185.00 | 39.46 | 63.25 | 64.65 | 0.00 | - | 2 | 6 | 245.90% |
| CRM231208C00190000 | 2023-12-01 9:48AM EST | 190.00 | 65.68 | 58.85 | 59.60 | 0.00 | - | 5 | 60 | 241.50% |
| CRM231208C00195000 | 2023-11-24 12:30PM EST | 195.00 | 30.10 | 53.45 | 54.45 | 0.00 | - | 2 | 8 | 209.28% |
| CRM231208C00200000 | 2023-12-04 9:30AM EST | 200.00 | 54.45 | 48.50 | 49.55 | 0.00 | - | 5 | 45 | 194.92% |
| CRM231208C00202500 | 2023-11-30 1:18PM EST | 202.50 | 43.65 | 46.55 | 47.50 | 0.00 | - | 4 | 7 | 206.06% |
| CRM231208C00205000 | 2023-12-06 2:24PM EST | 205.00 | 46.10 | 44.05 | 44.80 | 0.00 | - | 2 | 66 | 192.87% |
| CRM231208C00207500 | 2023-12-01 12:46PM EST | 207.50 | 55.61 | 41.20 | 42.40 | 0.00 | - | 5 | 9 | 178.86% |
| CRM231208C00210000 | 2023-12-06 3:59PM EST | 210.00 | 39.13 | 39.25 | 39.85 | 0.00 | - | 4 | 171 | 178.22% |
| CRM231208C00212500 | 2023-12-04 10:20AM EST | 212.50 | 39.73 | 36.30 | 37.40 | 0.00 | - | 1 | 9 | 162.11% |
| CRM231208C00215000 | 2023-12-06 1:25PM EST | 215.00 | 36.67 | 34.05 | 34.70 | 0.00 | - | 3 | 114 | 153.61% |
| CRM231208C00217500 | 2023-12-05 10:53AM EST | 217.50 | 34.00 | 31.65 | 32.30 | 0.00 | - | 5 | 64 | 147.41% |
| CRM231208C00220000 | 2023-12-06 2:22PM EST | 220.00 | 30.65 | 29.15 | 29.75 | 0.00 | - | 2 | 284 | 137.21% |
| CRM231208C00222500 | 2023-12-06 3:17PM EST | 222.50 | 27.64 | 26.15 | 27.35 | 0.00 | - | 11 | 47 | 122.07% |
| CRM231208C00225000 | 2023-12-06 3:38PM EST | 225.00 | 25.20 | 24.20 | 24.60 | +0.30 | +1.20% | 1 | 904 | 116.99% |
| CRM231208C00227500 | 2023-12-06 3:25PM EST | 227.50 | 21.82 | 21.45 | 22.25 | 0.00 | - | 2 | 630 | 106.25% |
| CRM231208C00230000 | 2023-12-07 9:33AM EST | 230.00 | 19.35 | 18.90 | 19.40 | -1.07 | -5.24% | 1 | 337 | 91.65% |
| CRM231208C00232500 | 2023-12-07 9:37AM EST | 232.50 | 17.75 | 16.65 | 17.05 | +0.75 | +4.41% | 6 | 164 | 87.16% |
| CRM231208C00235000 | 2023-12-07 9:37AM EST | 235.00 | 14.77 | 14.30 | 14.70 | -0.18 | -1.20% | 1 | 286 | 80.66% |
| CRM231208C00237500 | 2023-12-06 3:52PM EST | 237.50 | 11.88 | 11.80 | 12.85 | 0.00 | - | 6 | 160 | 76.71% |
| CRM231208C00240000 | 2023-12-06 3:58PM EST | 240.00 | 10.37 | 9.15 | 9.85 | +1.20 | +13.09% | 1 | 367 | 59.91% |
| CRM231208C00242500 | 2023-12-06 3:58PM EST | 242.50 | 7.90 | 6.85 | 7.25 | +1.10 | +16.18% | 1 | 197 | 53.00% |
| CRM231208C00245000 | 2023-12-07 9:50AM EST | 245.00 | 4.23 | 4.30 | 4.60 | -1.09 | -20.49% | 19 | 2,672 | 38.48% |
| CRM231208C00247500 | 2023-12-07 9:35AM EST | 247.50 | 2.87 | 2.44 | 2.69 | +0.17 | +6.30% | 2 | 382 | 32.72% |
| CRM231208C00250000 | 2023-12-07 9:59AM EST | 250.00 | 1.45 | 1.26 | 1.35 | +0.02 | +1.40% | 213 | 4,757 | 29.64% |
| CRM231208C00252500 | 2023-12-07 10:01AM EST | 252.50 | 0.59 | 0.48 | 0.53 | -0.06 | -9.23% | 193 | 980 | 27.30% |
| CRM231208C00255000 | 2023-12-07 9:56AM EST | 255.00 | 0.22 | 0.23 | 0.26 | -0.08 | -26.67% | 260 | 3,971 | 29.15% |
| CRM231208C00257500 | 2023-12-07 9:59AM EST | 257.50 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 64 | 1,320 | 30.66% |
| CRM231208C00260000 | 2023-12-07 9:56AM EST | 260.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 226 | 4,746 | 32.62% |
| CRM231208C00262500 | 2023-12-07 9:56AM EST | 262.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 38 | 514 | 35.94% |
| CRM231208C00265000 | 2023-12-07 9:58AM EST | 265.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 86 | 2,768 | 39.45% |
| CRM231208C00267500 | 2023-12-06 12:58PM EST | 267.50 | 0.04 | 0.02 | 0.50 | 0.00 | - | 20 | 174 | 62.60% |
| CRM231208C00270000 | 2023-12-06 3:59PM EST | 270.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 175 | 3,645 | 52.34% |
| CRM231208C00272500 | 2023-12-05 11:49AM EST | 272.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 69 | 73.93% |
| CRM231208C00275000 | 2023-12-06 3:04PM EST | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 74 | 1,266 | 53.13% |
| CRM231208C00277500 | 2023-12-04 9:37AM EST | 277.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 44 | 51.56% |
| CRM231208C00280000 | 2023-12-06 2:37PM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 527 | 56.25% |
| CRM231208C00285000 | 2023-12-06 12:23PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 643 | 62.50% |
| CRM231208C00290000 | 2023-12-05 9:35AM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 910 | 68.75% |
| CRM231208C00295000 | 2023-12-06 10:25AM EST | 295.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 97 | 121.48% |
| CRM231208C00300000 | 2023-12-05 11:42AM EST | 300.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 10 | 54 | 107.42% |
認沽盤範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231208P00115000 | 2023-12-04 9:30AM EST | 115.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | - | 1 | 463.67% |
| CRM231208P00130000 | 2023-11-13 10:27AM EST | 130.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 395.70% |
| CRM231208P00135000 | 2023-12-01 3:40PM EST | 135.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 374.61% |
| CRM231208P00140000 | 2023-11-30 3:58PM EST | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 354.30% |
| CRM231208P00145000 | 2023-11-01 9:27AM EST | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM231208P00155000 | 2023-11-06 3:38PM EST | 155.00 | 0.27 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 327.93% |
| CRM231208P00160000 | 2023-11-29 12:07PM EST | 160.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 279.30% |
| CRM231208P00165000 | 2023-11-08 10:44AM EST | 165.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 261.72% |
| CRM231208P00170000 | 2023-11-29 12:26PM EST | 170.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 315 | 244.92% |
| CRM231208P00175000 | 2023-11-30 10:38AM EST | 175.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 63 | 228.32% |
| CRM231208P00180000 | 2023-12-04 11:45AM EST | 180.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 136 | 223.63% |
| CRM231208P00185000 | 2023-12-05 9:51AM EST | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 340 | 146.88% |
| CRM231208P00190000 | 2023-12-04 1:49PM EST | 190.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 9 | 108 | 180.66% |
| CRM231208P00195000 | 2023-12-04 1:50PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 150 | 106.25% |
| CRM231208P00200000 | 2023-12-05 3:02PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 408 | 93.75% |
| CRM231208P00202500 | 2023-12-05 2:51PM EST | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 144 | 90.63% |
| CRM231208P00205000 | 2023-12-05 3:27PM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 534 | 84.38% |
| CRM231208P00207500 | 2023-12-06 12:40PM EST | 207.50 | 0.74 | 0.00 | 0.50 | 0.00 | - | 2 | 260 | 128.32% |
| CRM231208P00210000 | 2023-12-06 11:03AM EST | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,038 | 83.59% |
| CRM231208P00212500 | 2023-12-05 2:51PM EST | 212.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 104 | 317 | 78.13% |
| CRM231208P00215000 | 2023-12-05 3:26PM EST | 215.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 40 | 1,212 | 89.06% |
| CRM231208P00217500 | 2023-12-06 10:48AM EST | 217.50 | 0.02 | 0.00 | 0.48 | 0.00 | - | 7 | 245 | 98.54% |
| CRM231208P00220000 | 2023-12-05 2:59PM EST | 220.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 1 | 2,665 | 56.25% |
| CRM231208P00222500 | 2023-12-05 2:27PM EST | 222.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 19 | 418 | 72.66% |
| CRM231208P00225000 | 2023-12-06 3:16PM EST | 225.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 1,366 | 51.56% |
| CRM231208P00227500 | 2023-12-07 9:48AM EST | 227.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 29 | 317 | 50.39% |
| CRM231208P00230000 | 2023-12-06 11:20AM EST | 230.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 4 | 371 | 47.85% |
| CRM231208P00232500 | 2023-12-06 3:58PM EST | 232.50 | 0.03 | 0.04 | 0.06 | -0.01 | -25.00% | 1 | 458 | 43.16% |
| CRM231208P00235000 | 2023-12-06 3:56PM EST | 235.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 124 | 728 | 37.89% |
| CRM231208P00237500 | 2023-12-07 9:46AM EST | 237.50 | 0.08 | 0.07 | 0.08 | 0.00 | - | 501 | 2,388 | 32.42% |
| CRM231208P00240000 | 2023-12-07 10:00AM EST | 240.00 | 0.09 | 0.09 | 0.12 | -0.04 | -30.77% | 131 | 1,768 | 28.03% |
| CRM231208P00242500 | 2023-12-07 9:50AM EST | 242.50 | 0.23 | 0.16 | 0.18 | +0.01 | +4.55% | 160 | 588 | 23.10% |
| CRM231208P00245000 | 2023-12-07 10:03AM EST | 245.00 | 0.37 | 0.38 | 0.43 | -0.15 | -28.85% | 438 | 3,439 | 20.44% |
| CRM231208P00247500 | 2023-12-07 10:00AM EST | 247.50 | 0.86 | 0.83 | 0.93 | -0.30 | -25.86% | 268 | 691 | 16.31% |
| CRM231208P00250000 | 2023-12-07 10:01AM EST | 250.00 | 1.95 | 1.95 | 2.13 | -0.40 | -17.02% | 95 | 1,935 | 11.33% |
| CRM231208P00252500 | 2023-12-07 9:56AM EST | 252.50 | 4.18 | 3.80 | 4.00 | +0.83 | +24.78% | 9 | 1,233 | 0.00% |
| CRM231208P00255000 | 2023-12-07 9:32AM EST | 255.00 | 5.45 | 5.60 | 6.05 | -0.62 | -10.21% | 6 | 1,881 | 0.00% |
| CRM231208P00257500 | 2023-12-07 9:56AM EST | 257.50 | 8.81 | 7.90 | 8.45 | +0.47 | +5.64% | 7 | 555 | 0.00% |
| CRM231208P00260000 | 2023-12-07 9:48AM EST | 260.00 | 10.97 | 10.65 | 11.10 | +0.67 | +6.50% | 2 | 526 | 0.00% |
| CRM231208P00262500 | 2023-12-06 11:51AM EST | 262.50 | 11.40 | 13.00 | 13.35 | 0.00 | - | 1 | 1 | 0.00% |
| CRM231208P00265000 | 2023-12-07 9:31AM EST | 265.00 | 15.26 | 15.25 | 15.75 | -0.02 | -0.13% | 1 | 2 | 0.00% |
| CRM231208P00267500 | 2023-12-05 10:35AM EST | 267.50 | 16.50 | 17.45 | 18.60 | 0.00 | - | - | 6 | 0.00% |
| CRM231208P00270000 | 2023-12-07 9:37AM EST | 270.00 | 19.83 | 20.40 | 21.00 | +0.84 | +4.42% | 7 | 10 | 0.00% |
| CRM231208P00272500 | 2023-12-06 2:36PM EST | 272.50 | 21.55 | 22.85 | 23.75 | 0.00 | - | 18 | 7 | 0.00% |
| CRM231208P00275000 | 2023-12-04 9:32AM EST | 275.00 | 20.50 | 25.20 | 26.35 | 0.00 | - | 1 | 0 | 0.00% |
| CRM231208P00280000 | 2023-12-06 2:36PM EST | 280.00 | 29.05 | 30.15 | 31.05 | 0.00 | - | 44 | 10 | 0.00% |
| CRM231208P00290000 | 2023-12-01 11:36AM EST | 290.00 | 30.40 | 40.35 | 41.50 | 0.00 | - | 5 | 0 | 0.00% |
