認購期權範圍2023年2月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230217C00090000 | 2022-09-23 3:42PM EDT | 90.00 | 60.15 | 67.30 | 68.20 | 0.00 | - | 4 | 5 | 69.74% |
| CRM230217C00100000 | 2022-09-26 9:31AM EDT | 100.00 | 52.83 | 58.15 | 58.90 | 0.00 | - | 2 | 13 | 63.93% |
| CRM230217C00105000 | 2022-09-26 9:53AM EDT | 105.00 | 50.00 | 53.70 | 54.35 | 0.00 | - | - | 1 | 61.37% |
| CRM230217C00110000 | 2022-09-09 12:47PM EDT | 110.00 | 55.65 | 49.30 | 50.45 | 0.00 | - | 3 | 8 | 60.28% |
| CRM230217C00115000 | 2022-09-09 11:14AM EDT | 115.00 | 51.00 | 45.10 | 45.60 | 0.00 | - | 7 | 13 | 56.96% |
| CRM230217C00120000 | 2022-09-29 2:18PM EDT | 120.00 | 34.15 | 40.90 | 41.65 | 0.00 | - | 1 | 25 | 55.33% |
| CRM230217C00125000 | 2022-09-12 10:56AM EDT | 125.00 | 44.55 | 36.85 | 37.30 | 0.00 | - | 3 | 22 | 52.80% |
| CRM230217C00130000 | 2022-09-22 1:01PM EDT | 130.00 | 29.80 | 33.10 | 33.65 | 0.00 | - | 3 | 20 | 51.66% |
| CRM230217C00135000 | 2022-09-22 9:32AM EDT | 135.00 | 27.44 | 29.30 | 29.75 | 0.00 | - | 3 | 11 | 50.24% |
| CRM230217C00140000 | 2022-10-04 11:15AM EDT | 140.00 | 27.20 | 25.95 | 26.25 | +5.50 | +25.35% | 2 | 54 | 48.69% |
| CRM230217C00145000 | 2022-10-04 9:42AM EDT | 145.00 | 21.80 | 22.70 | 23.05 | +4.20 | +23.86% | 1 | 70 | 47.50% |
| CRM230217C00150000 | 2022-10-04 11:16AM EDT | 150.00 | 20.55 | 19.75 | 19.95 | +5.35 | +35.20% | 1 | 147 | 46.05% |
| CRM230217C00155000 | 2022-10-04 11:47AM EDT | 155.00 | 17.70 | 16.90 | 17.10 | +4.30 | +32.09% | 45 | 166 | 44.72% |
| CRM230217C00160000 | 2022-10-04 1:59PM EDT | 160.00 | 15.05 | 14.45 | 14.65 | +3.90 | +34.98% | 29 | 256 | 43.88% |
| CRM230217C00165000 | 2022-10-04 2:02PM EDT | 165.00 | 12.76 | 12.05 | 12.30 | +3.61 | +39.45% | 13 | 370 | 42.71% |
| CRM230217C00170000 | 2022-10-04 11:50AM EDT | 170.00 | 10.80 | 10.10 | 10.30 | +3.17 | +41.55% | 16 | 420 | 41.88% |
| CRM230217C00175000 | 2022-10-04 12:50PM EDT | 175.00 | 9.00 | 8.30 | 8.55 | +3.35 | +59.29% | 14 | 416 | 41.13% |
| CRM230217C00180000 | 2022-10-04 2:40PM EDT | 180.00 | 7.11 | 6.85 | 7.00 | +2.56 | +56.26% | 33 | 419 | 40.34% |
| CRM230217C00185000 | 2022-10-04 1:20PM EDT | 185.00 | 5.70 | 5.60 | 5.75 | +1.99 | +53.64% | 18 | 621 | 39.87% |
| CRM230217C00190000 | 2022-10-04 2:51PM EDT | 190.00 | 4.80 | 4.40 | 4.70 | +1.50 | +45.45% | 52 | 395 | 39.47% |
| CRM230217C00195000 | 2022-10-04 1:59PM EDT | 195.00 | 3.85 | 3.60 | 3.75 | +1.38 | +55.87% | 35 | 426 | 38.86% |
| CRM230217C00200000 | 2022-10-04 2:00PM EDT | 200.00 | 3.10 | 2.89 | 2.99 | +1.11 | +55.78% | 55 | 679 | 38.41% |
| CRM230217C00210000 | 2022-10-04 2:48PM EDT | 210.00 | 1.92 | 1.83 | 1.93 | +0.63 | +48.84% | 19 | 765 | 38.00% |
| CRM230217C00220000 | 2022-10-04 2:08PM EDT | 220.00 | 1.25 | 1.13 | 1.25 | +0.53 | +73.61% | 9 | 557 | 37.84% |
| CRM230217C00230000 | 2022-10-04 2:40PM EDT | 230.00 | 0.79 | 0.74 | 0.80 | +0.13 | +19.70% | 5 | 312 | 37.72% |
| CRM230217C00240000 | 2022-09-30 12:59PM EDT | 240.00 | 0.42 | 0.43 | 0.59 | 0.00 | - | 1 | 357 | 38.62% |
| CRM230217C00250000 | 2022-09-30 12:59PM EDT | 250.00 | 0.28 | 0.24 | 0.43 | 0.00 | - | 1 | 142 | 39.33% |
| CRM230217C00260000 | 2022-10-04 10:33AM EDT | 260.00 | 0.16 | 0.12 | 0.33 | -0.05 | -23.81% | 1 | 143 | 40.26% |
| CRM230217C00270000 | 2022-09-30 12:59PM EDT | 270.00 | 0.15 | 0.05 | 0.28 | 0.00 | - | 1 | 21 | 41.65% |
| CRM230217C00280000 | 2022-09-29 10:22AM EDT | 280.00 | 0.13 | 0.01 | 0.23 | 0.00 | - | 2 | 20 | 42.73% |
認沽盤範圍2023年2月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230217P00075000 | 2022-09-30 3:01PM EDT | 75.00 | 0.77 | 0.43 | 0.62 | 0.00 | - | 4 | 1 | 64.23% |
| CRM230217P00080000 | 2022-09-30 1:34PM EDT | 80.00 | 0.97 | 0.60 | 0.77 | 0.00 | - | 2 | 1 | 62.11% |
| CRM230217P00085000 | 2022-09-30 1:35PM EDT | 85.00 | 1.23 | 0.80 | 0.94 | 0.00 | - | 2 | 71 | 59.86% |
| CRM230217P00090000 | 2022-09-30 3:29PM EDT | 90.00 | 1.61 | 1.00 | 1.17 | 0.00 | - | 1 | 34 | 57.62% |
| CRM230217P00095000 | 2022-09-15 1:46PM EDT | 95.00 | 1.43 | 1.30 | 1.46 | 0.00 | - | 7 | 41 | 55.79% |
| CRM230217P00100000 | 2022-10-03 12:36PM EDT | 100.00 | 2.38 | 1.67 | 1.83 | 0.00 | - | 2 | 98 | 54.11% |
| CRM230217P00105000 | 2022-10-04 1:12PM EDT | 105.00 | 2.18 | 2.14 | 2.27 | -0.66 | -23.24% | 11 | 107 | 52.54% |
| CRM230217P00110000 | 2022-10-04 10:57AM EDT | 110.00 | 2.64 | 2.69 | 2.85 | -0.81 | -23.48% | 5 | 205 | 51.11% |
| CRM230217P00115000 | 2022-10-04 3:08PM EDT | 115.00 | 3.36 | 3.35 | 3.50 | -0.89 | -20.94% | 15 | 1,268 | 49.99% |
| CRM230217P00120000 | 2022-10-03 3:59PM EDT | 120.00 | 5.35 | 4.00 | 4.25 | 0.00 | - | 79 | 259 | 48.38% |
| CRM230217P00125000 | 2022-10-04 2:17PM EDT | 125.00 | 5.00 | 5.05 | 5.20 | -1.80 | -26.47% | 48 | 500 | 47.07% |
| CRM230217P00130000 | 2022-10-04 2:17PM EDT | 130.00 | 6.10 | 6.15 | 6.30 | -1.50 | -19.74% | 52 | 3,494 | 45.76% |
| CRM230217P00135000 | 2022-10-04 1:18PM EDT | 135.00 | 7.40 | 7.40 | 7.60 | -1.80 | -19.57% | 53 | 993 | 44.56% |
| CRM230217P00140000 | 2022-10-04 3:08PM EDT | 140.00 | 8.86 | 8.90 | 9.05 | -2.39 | -21.24% | 38 | 135 | 43.23% |
| CRM230217P00145000 | 2022-10-04 11:08AM EDT | 145.00 | 10.25 | 10.60 | 10.75 | -2.65 | -20.54% | 21 | 1,405 | 42.05% |
| CRM230217P00150000 | 2022-10-04 11:38AM EDT | 150.00 | 12.15 | 12.50 | 12.75 | -2.95 | -19.54% | 5 | 850 | 41.08% |
| CRM230217P00155000 | 2022-10-04 2:35PM EDT | 155.00 | 14.65 | 14.70 | 14.95 | -3.70 | -20.16% | 5 | 516 | 40.02% |
| CRM230217P00160000 | 2022-10-04 10:10AM EDT | 160.00 | 16.95 | 17.10 | 17.40 | -4.95 | -22.60% | 2 | 188 | 38.96% |
| CRM230217P00165000 | 2022-10-04 1:00PM EDT | 165.00 | 19.35 | 19.85 | 20.10 | -4.69 | -19.51% | 21 | 303 | 37.89% |
| CRM230217P00170000 | 2022-10-04 10:45AM EDT | 170.00 | 22.20 | 22.85 | 23.20 | -5.43 | -19.65% | 1 | 173 | 37.21% |
| CRM230217P00175000 | 2022-10-04 10:35AM EDT | 175.00 | 25.90 | 26.15 | 26.45 | -7.40 | -22.22% | 1 | 144 | 36.26% |
| CRM230217P00180000 | 2022-09-28 9:37AM EDT | 180.00 | 31.80 | 29.65 | 29.95 | -3.95 | -11.05% | 3 | 155 | 35.32% |
| CRM230217P00185000 | 2022-09-28 9:47AM EDT | 185.00 | 39.64 | 33.30 | 33.60 | 0.00 | - | 1 | 411 | 34.08% |
| CRM230217P00190000 | 2022-09-26 3:55PM EDT | 190.00 | 44.75 | 37.35 | 37.80 | 0.00 | - | 12 | 237 | 34.04% |
| CRM230217P00195000 | 2022-10-04 10:47AM EDT | 195.00 | 40.80 | 41.50 | 42.05 | -7.80 | -16.05% | 1 | 81 | 33.59% |
| CRM230217P00200000 | 2022-09-23 1:15PM EDT | 200.00 | 53.90 | 45.75 | 46.30 | 0.00 | - | 2 | 160 | 32.39% |
| CRM230217P00210000 | 2022-10-03 2:17PM EDT | 210.00 | 62.43 | 55.10 | 55.65 | 0.00 | - | 1 | 86 | 32.59% |
| CRM230217P00220000 | 2022-10-04 10:07AM EDT | 220.00 | 64.74 | 64.55 | 65.80 | -9.60 | -12.91% | 5 | 9 | 37.38% |
| CRM230217P00230000 | 2022-10-03 9:34AM EDT | 230.00 | 85.00 | 74.45 | 76.05 | 0.00 | - | 1 | 0 | 42.64% |
| CRM230217P00240000 | 2022-10-04 10:19AM EDT | 240.00 | 84.30 | 84.45 | 85.70 | -10.34 | -10.93% | 1 | 0 | 43.35% |
| CRM230217P00250000 | 2022-09-15 10:43AM EDT | 250.00 | 92.40 | 94.60 | 95.95 | 0.00 | - | 1 | 0 | 48.39% |
| CRM230217P00260000 | 2022-09-15 11:05AM EDT | 260.00 | 105.03 | 104.35 | 105.80 | 0.00 | - | 2 | 0 | 50.12% |
| CRM230217P00280000 | 2022-08-18 9:34AM EDT | 280.00 | 92.61 | 127.25 | 129.45 | 0.00 | - | 1 | 0 | 71.58% |
