認購期權範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616C00080000 | 2022-09-20 2:54PM EDT | 80.00 | 74.85 | 79.20 | 80.40 | 0.00 | - | 70 | 48 | 70.50% |
| CRM230616C00085000 | 2022-09-20 2:22PM EDT | 85.00 | 70.11 | 75.00 | 75.85 | 0.00 | - | 44 | 13 | 68.33% |
| CRM230616C00090000 | 2022-09-21 10:24AM EDT | 90.00 | 67.75 | 70.45 | 71.40 | 0.00 | - | 2 | 34 | 65.45% |
| CRM230616C00095000 | 2022-09-27 12:11PM EDT | 95.00 | 59.25 | 65.90 | 67.10 | 0.00 | - | 1 | 28 | 62.82% |
| CRM230616C00100000 | 2022-09-30 1:24PM EDT | 100.00 | 54.38 | 61.70 | 62.95 | 0.00 | - | 2 | 24 | 61.02% |
| CRM230616C00105000 | 2022-08-29 2:40PM EDT | 105.00 | 64.39 | 52.60 | 53.20 | 0.00 | - | 6 | 33 | 40.25% |
| CRM230616C00110000 | 2022-08-29 2:40PM EDT | 110.00 | 60.25 | 48.70 | 49.55 | 0.00 | - | 6 | 18 | 42.05% |
| CRM230616C00115000 | 2022-10-04 1:17PM EDT | 115.00 | 50.05 | 50.00 | 50.70 | +3.20 | +6.83% | 1 | 112 | 56.09% |
| CRM230616C00120000 | 2022-09-22 11:46AM EDT | 120.00 | 42.80 | 45.65 | 46.60 | 0.00 | - | 5 | 158 | 53.41% |
| CRM230616C00125000 | 2022-10-04 10:29AM EDT | 125.00 | 42.65 | 42.10 | 43.15 | +3.05 | +7.70% | 3 | 53 | 52.44% |
| CRM230616C00130000 | 2022-09-26 9:59AM EDT | 130.00 | 36.20 | 38.80 | 39.55 | 0.00 | - | 2 | 148 | 51.30% |
| CRM230616C00135000 | 2022-09-27 11:00AM EDT | 135.00 | 31.99 | 35.60 | 36.10 | 0.00 | - | 1 | 77 | 50.17% |
| CRM230616C00140000 | 2022-10-04 12:21PM EDT | 140.00 | 33.60 | 32.15 | 32.85 | +6.08 | +22.09% | 1 | 112 | 49.46% |
| CRM230616C00145000 | 2022-10-03 3:06PM EDT | 145.00 | 25.00 | 29.10 | 29.80 | 0.00 | - | 1 | 28 | 48.35% |
| CRM230616C00150000 | 2022-10-04 12:21PM EDT | 150.00 | 27.58 | 26.45 | 26.85 | +5.53 | +25.08% | 2 | 169 | 47.16% |
| CRM230616C00155000 | 2022-10-04 2:17PM EDT | 155.00 | 24.03 | 23.80 | 24.20 | +5.25 | +27.96% | 5 | 248 | 46.30% |
| CRM230616C00160000 | 2022-10-04 1:17PM EDT | 160.00 | 21.48 | 21.25 | 21.60 | +4.48 | +26.35% | 7 | 491 | 45.25% |
| CRM230616C00165000 | 2022-10-03 1:06PM EDT | 165.00 | 18.10 | 18.90 | 19.30 | +3.55 | +24.40% | 2 | 130 | 44.49% |
| CRM230616C00170000 | 2022-10-04 2:17PM EDT | 170.00 | 16.98 | 16.70 | 17.10 | +3.33 | +24.40% | 3 | 469 | 43.63% |
| CRM230616C00175000 | 2022-10-04 1:39PM EDT | 175.00 | 15.14 | 14.80 | 15.10 | +3.99 | +35.78% | 16 | 460 | 42.86% |
| CRM230616C00180000 | 2022-10-04 10:09AM EDT | 180.00 | 12.75 | 13.10 | 13.40 | +3.00 | +30.77% | 6 | 830 | 42.40% |
| CRM230616C00185000 | 2022-10-03 2:03PM EDT | 185.00 | 12.25 | 11.40 | 11.85 | +3.55 | +40.80% | 1 | 627 | 41.95% |
| CRM230616C00190000 | 2022-10-04 12:15PM EDT | 190.00 | 10.75 | 9.95 | 10.45 | +2.80 | +35.22% | 12 | 461 | 41.54% |
| CRM230616C00195000 | 2022-10-04 2:28PM EDT | 195.00 | 8.90 | 8.70 | 9.10 | +2.20 | +32.84% | 16 | 344 | 40.96% |
| CRM230616C00200000 | 2022-10-04 12:29PM EDT | 200.00 | 8.20 | 7.60 | 7.95 | +2.15 | +35.54% | 45 | 1,110 | 40.55% |
| CRM230616C00210000 | 2022-10-04 1:07PM EDT | 210.00 | 6.04 | 5.80 | 6.10 | +1.99 | +49.14% | 140 | 1,161 | 40.01% |
| CRM230616C00220000 | 2022-10-04 12:25PM EDT | 220.00 | 4.55 | 4.30 | 4.50 | +1.20 | +35.82% | 46 | 1,070 | 39.14% |
| CRM230616C00230000 | 2022-10-04 12:47PM EDT | 230.00 | 3.40 | 3.20 | 3.40 | +1.21 | +55.25% | 3 | 426 | 38.78% |
| CRM230616C00240000 | 2022-10-04 12:52PM EDT | 240.00 | 2.50 | 2.36 | 2.51 | +0.73 | +41.24% | 6 | 560 | 38.29% |
| CRM230616C00250000 | 2022-10-04 10:39AM EDT | 250.00 | 1.74 | 1.78 | 1.92 | +0.39 | +28.89% | 7 | 1,172 | 38.23% |
| CRM230616C00260000 | 2022-10-03 2:37PM EDT | 260.00 | 0.96 | 1.32 | 1.45 | 0.00 | - | 3 | 1,495 | 38.10% |
| CRM230616C00270000 | 2022-10-04 1:07PM EDT | 270.00 | 1.00 | 0.94 | 1.10 | +0.12 | +13.64% | 270 | 120 | 38.03% |
| CRM230616C00280000 | 2022-10-04 11:40AM EDT | 280.00 | 0.74 | 0.66 | 0.94 | +0.18 | +32.14% | 5 | 57 | 38.79% |
| CRM230616C00290000 | 2022-10-03 3:02PM EDT | 290.00 | 0.46 | 0.47 | 0.69 | 0.00 | - | 2 | 842 | 38.48% |
| CRM230616C00300000 | 2022-10-03 10:25AM EDT | 300.00 | 0.30 | 0.32 | 0.57 | 0.00 | - | 3 | 404 | 38.92% |
| CRM230616C00310000 | 2022-10-03 3:02PM EDT | 310.00 | 0.31 | 0.21 | 0.48 | 0.00 | - | 2 | 24 | 39.40% |
| CRM230616C00320000 | 2022-10-03 3:02PM EDT | 320.00 | 0.25 | 0.13 | 0.42 | 0.00 | - | 2 | 76 | 40.09% |
認沽盤範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616P00075000 | 2022-10-03 11:24AM EDT | 75.00 | 1.77 | 1.30 | 1.54 | 0.00 | - | 6 | 16 | 57.32% |
| CRM230616P00080000 | 2022-10-03 10:43AM EDT | 80.00 | 2.21 | 1.63 | 1.83 | 0.00 | - | 4 | 171 | 55.44% |
| CRM230616P00085000 | 2022-10-03 3:06PM EDT | 85.00 | 2.53 | 2.11 | 2.29 | 0.00 | - | 19 | 41 | 54.35% |
| CRM230616P00090000 | 2022-09-28 2:23PM EDT | 90.00 | 3.25 | 2.59 | 2.73 | 0.00 | - | 1 | 24 | 52.77% |
| CRM230616P00095000 | 2022-10-03 1:22PM EDT | 95.00 | 3.85 | 3.10 | 3.25 | 0.00 | - | 11 | 423 | 51.17% |
| CRM230616P00100000 | 2022-10-04 1:52PM EDT | 100.00 | 3.75 | 3.70 | 3.95 | -0.70 | -15.73% | 19 | 666 | 50.43% |
| CRM230616P00105000 | 2022-10-04 11:09AM EDT | 105.00 | 4.30 | 4.40 | 4.60 | -1.20 | -21.82% | 5 | 445 | 48.78% |
| CRM230616P00110000 | 2022-10-04 11:41AM EDT | 110.00 | 5.15 | 5.25 | 5.45 | -1.15 | -18.25% | 8 | 273 | 47.57% |
| CRM230616P00115000 | 2022-10-04 12:34PM EDT | 115.00 | 6.00 | 6.20 | 6.40 | -1.35 | -18.37% | 15 | 380 | 46.36% |
| CRM230616P00120000 | 2022-10-04 12:35PM EDT | 120.00 | 7.00 | 7.25 | 7.40 | -1.50 | -17.65% | 42 | 273 | 44.98% |
| CRM230616P00125000 | 2022-10-04 1:49PM EDT | 125.00 | 8.40 | 8.40 | 8.60 | -1.70 | -16.83% | 188 | 1,591 | 43.84% |
| CRM230616P00130000 | 2022-10-04 1:32PM EDT | 130.00 | 9.80 | 9.70 | 9.95 | -1.55 | -13.66% | 32 | 1,459 | 42.76% |
| CRM230616P00135000 | 2022-10-04 12:05PM EDT | 135.00 | 10.85 | 11.25 | 11.40 | -2.30 | -17.49% | 6 | 292 | 41.58% |
| CRM230616P00140000 | 2022-10-04 10:10AM EDT | 140.00 | 12.80 | 12.90 | 13.15 | -2.73 | -17.58% | 1 | 437 | 40.75% |
| CRM230616P00145000 | 2022-10-04 2:03PM EDT | 145.00 | 14.75 | 14.60 | 15.10 | -2.95 | -16.67% | 14 | 308 | 39.97% |
| CRM230616P00150000 | 2022-10-04 12:57PM EDT | 150.00 | 16.60 | 16.65 | 17.10 | -3.80 | -18.63% | 27 | 2,111 | 38.95% |
| CRM230616P00155000 | 2022-10-04 12:56PM EDT | 155.00 | 18.95 | 18.95 | 19.30 | -4.42 | -18.91% | 9 | 935 | 37.97% |
| CRM230616P00160000 | 2022-10-04 2:14PM EDT | 160.00 | 21.60 | 21.35 | 21.80 | -4.30 | -16.60% | 9 | 2,529 | 37.22% |
| CRM230616P00165000 | 2022-10-04 12:54PM EDT | 165.00 | 23.90 | 24.00 | 24.40 | -4.00 | -14.34% | 13 | 813 | 36.30% |
| CRM230616P00170000 | 2022-10-03 1:19PM EDT | 170.00 | 32.15 | 26.80 | 27.50 | 0.00 | - | 16 | 1,007 | 35.99% |
| CRM230616P00175000 | 2022-10-04 11:55AM EDT | 175.00 | 29.50 | 29.75 | 30.15 | -4.70 | -13.74% | 2 | 2,674 | 34.41% |
| CRM230616P00180000 | 2022-10-04 1:01PM EDT | 180.00 | 33.00 | 33.00 | 33.45 | -7.20 | -17.91% | 2 | 893 | 33.74% |
| CRM230616P00185000 | 2022-09-22 1:57PM EDT | 185.00 | 40.65 | 36.40 | 36.95 | 0.00 | - | 6 | 201 | 33.10% |
| CRM230616P00190000 | 2022-10-04 10:32AM EDT | 190.00 | 40.34 | 40.15 | 40.75 | -4.26 | -9.55% | 10 | 513 | 32.75% |
| CRM230616P00195000 | 2022-09-29 11:23AM EDT | 195.00 | 50.95 | 43.85 | 44.45 | 0.00 | - | 1 | 346 | 31.78% |
| CRM230616P00200000 | 2022-09-27 9:30AM EDT | 200.00 | 53.48 | 47.65 | 48.45 | 0.00 | - | 1 | 618 | 31.13% |
| CRM230616P00210000 | 2022-09-26 3:13PM EDT | 210.00 | 64.05 | 56.25 | 56.90 | 0.00 | - | 6 | 152 | 29.91% |
| CRM230616P00220000 | 2022-10-03 12:29PM EDT | 220.00 | 69.27 | 65.15 | 65.65 | -5.13 | -6.90% | 2 | 57 | 27.82% |
| CRM230616P00230000 | 2022-09-21 3:11PM EDT | 230.00 | 79.70 | 74.60 | 75.35 | 0.00 | - | 10 | 93 | 28.76% |
| CRM230616P00240000 | 2022-10-03 11:33AM EDT | 240.00 | 93.25 | 84.20 | 85.30 | 0.00 | - | 2 | 6 | 30.79% |
| CRM230616P00250000 | 2022-10-04 10:19AM EDT | 250.00 | 94.10 | 93.85 | 95.35 | -10.00 | -9.61% | 2 | 0 | 33.31% |
| CRM230616P00260000 | 2022-10-04 10:25AM EDT | 260.00 | 104.65 | 104.15 | 105.30 | -10.14 | -8.83% | 2 | 0 | 35.06% |
| CRM230616P00270000 | 2022-08-23 10:20AM EDT | 270.00 | 93.20 | 118.65 | 120.40 | 0.00 | - | 6 | 0 | 54.79% |
| CRM230616P00280000 | 2022-06-27 12:15PM EDT | 280.00 | 98.15 | 99.05 | 100.65 | 0.00 | - | 12 | 0 | 0.00% |
| CRM230616P00290000 | 2022-05-10 11:27AM EDT | 290.00 | 125.70 | 102.60 | 104.05 | 0.00 | - | 13 | 26 | 0.00% |
| CRM230616P00300000 | 2022-08-26 10:39AM EDT | 300.00 | 128.45 | 152.00 | 153.70 | 0.00 | - | 1 | 0 | 71.00% |
| CRM230616P00310000 | 2022-05-02 3:01PM EDT | 310.00 | 136.58 | 133.20 | 134.65 | 0.00 | - | 1 | 1 | 0.00% |
| CRM230616P00320000 | 2022-07-20 11:29AM EDT | 320.00 | 138.30 | 135.20 | 137.20 | 0.00 | - | 4 | 0 | 0.00% |
