認購期權範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231215C00105000 | 2023-11-02 2:32PM EST | 105.00 | 103.10 | 154.00 | 155.95 | 0.00 | - | 1 | 2 | 564.38% |
| CRM231215C00110000 | 2023-10-18 10:18AM EST | 110.00 | 97.10 | 110.90 | 112.60 | 0.00 | - | 13 | 39 | 0.00% |
| CRM231215C00115000 | 2023-10-18 8:53AM EST | 115.00 | 94.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM231215C00125000 | 2023-11-16 1:33PM EST | 125.00 | 96.30 | 124.05 | 125.10 | 0.00 | - | - | 1 | 263.48% |
| CRM231215C00130000 | 2023-11-20 12:22PM EST | 130.00 | 94.50 | 118.80 | 119.80 | 0.00 | - | 1 | 20 | 240.14% |
| CRM231215C00135000 | 2023-11-20 11:14AM EST | 135.00 | 89.10 | 113.75 | 114.90 | 0.00 | - | 1 | 1 | 228.81% |
| CRM231215C00140000 | 2023-12-01 10:12AM EST | 140.00 | 116.32 | 109.05 | 109.80 | 0.00 | - | 1 | 2 | 220.41% |
| CRM231215C00145000 | 2023-11-16 12:09PM EST | 145.00 | 76.00 | 103.80 | 105.05 | 0.00 | - | - | 2 | 208.74% |
| CRM231215C00150000 | 2023-11-28 10:08AM EST | 150.00 | 73.52 | 99.20 | 100.10 | 0.00 | - | 2 | 4 | 204.20% |
| CRM231215C00155000 | 2023-11-30 10:29AM EST | 155.00 | 92.41 | 94.00 | 94.80 | 0.00 | - | 1 | 12 | 185.74% |
| CRM231215C00160000 | 2023-12-01 1:30PM EST | 160.00 | 101.40 | 88.70 | 90.50 | 0.00 | - | 10 | 17 | 180.71% |
| CRM231215C00165000 | 2023-12-06 11:29AM EST | 165.00 | 86.25 | 84.05 | 84.95 | 0.00 | - | 1 | 18 | 167.53% |
| CRM231215C00170000 | 2023-12-04 2:07PM EST | 170.00 | 80.80 | 78.55 | 79.85 | 0.00 | - | 2 | 15 | 149.27% |
| CRM231215C00175000 | 2023-12-06 10:15AM EST | 175.00 | 77.92 | 74.15 | 75.35 | 0.00 | - | 1 | 86 | 153.17% |
| CRM231215C00180000 | 2023-12-01 9:35AM EST | 180.00 | 73.70 | 68.90 | 70.50 | 0.00 | - | 1 | 40 | 142.09% |
| CRM231215C00182500 | 2023-11-27 9:45AM EST | 182.50 | 43.40 | 66.60 | 67.40 | 0.00 | - | 1 | 15 | 132.86% |
| CRM231215C00185000 | 2023-12-06 1:34PM EST | 185.00 | 65.09 | 64.05 | 65.35 | -1.77 | -2.65% | 4 | 654 | 132.30% |
| CRM231215C00190000 | 2023-12-06 11:37AM EST | 190.00 | 59.88 | 59.05 | 60.00 | -1.77 | -2.87% | 5 | 122 | 119.24% |
| CRM231215C00192500 | 2023-12-01 9:48AM EST | 192.50 | 63.43 | 56.75 | 58.00 | 0.00 | - | 5 | 5 | 121.17% |
| CRM231215C00195000 | 2023-12-06 1:34PM EST | 195.00 | 56.89 | 54.10 | 55.20 | 0.00 | - | 35 | 742 | 112.35% |
| CRM231215C00200000 | 2023-12-06 3:20PM EST | 200.00 | 50.00 | 49.40 | 50.40 | 0.00 | - | 12 | 1,154 | 107.28% |
| CRM231215C00202500 | 2023-12-06 11:01AM EST | 202.50 | 49.91 | 46.40 | 47.45 | 0.00 | - | 1,277 | 1,277 | 94.53% |
| CRM231215C00205000 | 2023-12-04 3:54PM EST | 205.00 | 46.30 | 44.35 | 45.70 | 0.00 | - | 1 | 4 | 99.78% |
| CRM231215C00207500 | 2023-12-01 12:46PM EST | 207.50 | 55.78 | 41.35 | 42.30 | 0.00 | - | 1 | 19 | 83.94% |
| CRM231215C00210000 | 2023-12-07 9:50AM EST | 210.00 | 39.40 | 39.45 | 40.45 | 0.00 | - | 1 | 2,709 | 89.26% |
| CRM231215C00212500 | 2023-12-04 10:20AM EST | 212.50 | 40.01 | 36.20 | 37.60 | 0.00 | - | 1 | 17 | 76.47% |
| CRM231215C00215000 | 2023-12-06 1:25PM EST | 215.00 | 36.94 | 34.45 | 35.25 | 0.00 | - | 1 | 71 | 78.59% |
| CRM231215C00217500 | 2023-12-04 10:01AM EST | 217.50 | 35.80 | 32.00 | 32.40 | 0.00 | - | 1 | 137 | 71.97% |
| CRM231215C00220000 | 2023-12-07 9:43AM EST | 220.00 | 30.03 | 29.45 | 29.95 | +0.63 | +2.14% | 6 | 3,802 | 67.43% |
| CRM231215C00222500 | 2023-12-04 10:57AM EST | 222.50 | 28.95 | 26.90 | 27.55 | 0.00 | - | 1 | 100 | 63.21% |
| CRM231215C00225000 | 2023-12-07 9:52AM EST | 225.00 | 24.45 | 24.50 | 25.10 | -3.46 | -12.40% | 2 | 496 | 59.50% |
| CRM231215C00227500 | 2023-12-06 2:48PM EST | 227.50 | 23.48 | 22.05 | 22.65 | 0.00 | - | 2 | 401 | 55.40% |
| CRM231215C00230000 | 2023-12-07 10:02AM EST | 230.00 | 19.85 | 19.45 | 20.35 | +0.35 | +1.79% | 7 | 5,362 | 51.20% |
| CRM231215C00232500 | 2023-12-06 1:30PM EST | 232.50 | 19.65 | 16.60 | 18.05 | 0.00 | - | 2 | 300 | 52.53% |
| CRM231215C00235000 | 2023-12-07 10:02AM EST | 235.00 | 14.86 | 14.70 | 15.50 | -0.68 | -4.38% | 6 | 791 | 46.88% |
| CRM231215C00237500 | 2023-12-06 3:52PM EST | 237.50 | 12.53 | 12.30 | 12.75 | 0.00 | - | 7 | 501 | 39.48% |
| CRM231215C00240000 | 2023-12-07 9:45AM EST | 240.00 | 10.66 | 10.15 | 10.55 | -0.22 | -2.02% | 9 | 3,000 | 36.46% |
| CRM231215C00242500 | 2023-12-06 3:55PM EST | 242.50 | 8.08 | 8.05 | 8.50 | 0.00 | - | 2 | 130 | 33.94% |
| CRM231215C00245000 | 2023-12-06 3:51PM EST | 245.00 | 6.00 | 6.20 | 6.45 | -0.47 | -7.26% | 1 | 2,954 | 30.60% |
| CRM231215C00247500 | 2023-12-06 3:01PM EST | 247.50 | 5.35 | 4.65 | 4.85 | 0.00 | - | 72 | 178 | 29.20% |
| CRM231215C00250000 | 2023-12-07 9:52AM EST | 250.00 | 3.17 | 3.25 | 3.40 | -0.08 | -2.46% | 17 | 4,450 | 27.39% |
| CRM231215C00252500 | 2023-12-07 9:55AM EST | 252.50 | 2.22 | 2.20 | 2.27 | -0.06 | -2.63% | 27 | 1,393 | 26.10% |
| CRM231215C00255000 | 2023-12-07 10:00AM EST | 255.00 | 1.59 | 1.49 | 1.56 | +0.05 | +3.25% | 60 | 6,128 | 26.12% |
| CRM231215C00257500 | 2023-12-07 10:00AM EST | 257.50 | 0.99 | 0.99 | 1.06 | -0.13 | -11.61% | 45 | 1,973 | 26.39% |
| CRM231215C00260000 | 2023-12-07 9:55AM EST | 260.00 | 0.60 | 0.63 | 0.69 | -0.03 | -4.76% | 97 | 2,813 | 26.49% |
| CRM231215C00262500 | 2023-12-07 10:02AM EST | 262.50 | 0.42 | 0.41 | 0.46 | -0.02 | -4.55% | 14 | 119 | 26.95% |
| CRM231215C00265000 | 2023-12-07 10:02AM EST | 265.00 | 0.29 | 0.28 | 0.31 | 0.00 | - | 69 | 1,511 | 27.54% |
| CRM231215C00267500 | 2023-12-06 3:57PM EST | 267.50 | 0.20 | 0.19 | 0.23 | 0.00 | - | 23 | 62 | 28.71% |
| CRM231215C00270000 | 2023-12-06 3:02PM EST | 270.00 | 0.19 | 0.13 | 0.16 | 0.00 | - | 54 | 734 | 29.49% |
| CRM231215C00272500 | 2023-12-06 3:35PM EST | 272.50 | 0.12 | 0.09 | 0.12 | 0.00 | - | 4 | 15 | 30.57% |
| CRM231215C00275000 | 2023-12-06 3:46PM EST | 275.00 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 1 | 2,221 | 32.13% |
| CRM231215C00277500 | 2023-12-06 2:20PM EST | 277.50 | 0.08 | 0.05 | 0.08 | 0.00 | - | 4 | 11 | 33.30% |
| CRM231215C00280000 | 2023-12-07 10:00AM EST | 280.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 8 | 448 | 34.96% |
| CRM231215C00282500 | 2023-12-04 2:12PM EST | 282.50 | 0.08 | 0.03 | 0.06 | 0.00 | - | - | 17 | 36.33% |
| CRM231215C00285000 | 2023-12-05 12:31PM EST | 285.00 | 0.05 | 0.03 | 0.19 | 0.00 | - | 18 | 214 | 45.51% |
| CRM231215C00287500 | 2023-12-04 10:34AM EST | 287.50 | 0.08 | 0.00 | 0.18 | 0.00 | - | - | 4 | 47.46% |
| CRM231215C00290000 | 2023-12-06 12:10PM EST | 290.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 83 | 433 | 49.81% |
| CRM231215C00295000 | 2023-12-01 12:16PM EST | 295.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 44 | 37 | 54.30% |
| CRM231215C00300000 | 2023-12-05 3:48PM EST | 300.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 15 | 164 | 53.13% |
| CRM231215C00305000 | 2023-12-04 9:30AM EST | 305.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 13 | 56.64% |
| CRM231215C00310000 | 2023-12-01 1:43PM EST | 310.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 3 | 3 | 60.94% |
認沽盤範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231215P00105000 | 2023-10-26 8:30AM EST | 105.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 0 | 210.16% |
| CRM231215P00110000 | 2023-11-14 11:51AM EST | 110.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 199.22% |
| CRM231215P00120000 | 2023-10-27 9:03AM EST | 120.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 179.30% |
| CRM231215P00125000 | 2023-11-17 2:09PM EST | 125.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 41 | 173.44% |
| CRM231215P00130000 | 2023-11-06 10:58AM EST | 130.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 31 | 164.06% |
| CRM231215P00135000 | 2023-11-30 1:14PM EST | 135.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 8 | 155.47% |
| CRM231215P00140000 | 2023-12-04 10:49AM EST | 140.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 20 | 50 | 146.88% |
| CRM231215P00145000 | 2023-12-01 11:59AM EST | 145.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 26 | 118.75% |
| CRM231215P00150000 | 2023-11-29 3:00PM EST | 150.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 69 | 130.47% |
| CRM231215P00155000 | 2023-11-29 3:40PM EST | 155.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 1 | 44 | 122.66% |
| CRM231215P00160000 | 2023-12-01 3:38PM EST | 160.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 4 | 319 | 115.23% |
| CRM231215P00165000 | 2023-12-06 9:30AM EST | 165.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 414 | 98.44% |
| CRM231215P00170000 | 2023-12-04 9:50AM EST | 170.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 508 | 100.59% |
| CRM231215P00175000 | 2023-12-06 12:33PM EST | 175.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 723 | 93.75% |
| CRM231215P00180000 | 2023-12-06 2:00PM EST | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 666 | 68.75% |
| CRM231215P00182500 | 2023-11-29 9:42AM EST | 182.50 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 9 | 83.59% |
| CRM231215P00185000 | 2023-12-06 2:31PM EST | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 1,686 | 65.63% |
| CRM231215P00187500 | 2023-12-05 10:08AM EST | 187.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 95 | 76.95% |
| CRM231215P00190000 | 2023-12-06 2:48PM EST | 190.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 1,133 | 62.11% |
| CRM231215P00192500 | 2023-12-01 11:30AM EST | 192.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 7 | 70.51% |
| CRM231215P00195000 | 2023-12-06 3:18PM EST | 195.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 339 | 1,149 | 56.64% |
| CRM231215P00197500 | 2023-12-06 3:08PM EST | 197.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 333 | 64.06% |
| CRM231215P00200000 | 2023-12-06 2:48PM EST | 200.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 17 | 3,110 | 54.30% |
| CRM231215P00202500 | 2023-12-06 1:31PM EST | 202.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1,283 | 1,338 | 57.81% |
| CRM231215P00205000 | 2023-12-06 2:49PM EST | 205.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 1 | 198 | 55.27% |
| CRM231215P00207500 | 2023-12-04 12:57PM EST | 207.50 | 0.09 | 0.00 | 0.19 | 0.00 | - | 3 | 160 | 52.15% |
| CRM231215P00210000 | 2023-12-06 3:08PM EST | 210.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 3 | 2,660 | 47.85% |
| CRM231215P00212500 | 2023-12-05 10:52AM EST | 212.50 | 0.10 | 0.06 | 0.09 | 0.00 | - | 12 | 461 | 45.70% |
| CRM231215P00215000 | 2023-12-06 12:46PM EST | 215.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 29 | 538 | 43.36% |
| CRM231215P00217500 | 2023-12-06 11:03AM EST | 217.50 | 0.09 | 0.08 | 0.11 | 0.00 | - | 4 | 1,431 | 40.92% |
| CRM231215P00220000 | 2023-12-06 3:46PM EST | 220.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 11 | 2,023 | 38.38% |
| CRM231215P00222500 | 2023-12-05 12:41PM EST | 222.50 | 0.17 | 0.11 | 0.14 | 0.00 | - | 2 | 451 | 36.13% |
| CRM231215P00225000 | 2023-12-06 1:47PM EST | 225.00 | 0.13 | 0.12 | 0.16 | 0.00 | - | 16 | 847 | 33.79% |
| CRM231215P00227500 | 2023-12-06 3:34PM EST | 227.50 | 0.15 | 0.15 | 0.18 | 0.00 | - | 17 | 568 | 31.25% |
| CRM231215P00230000 | 2023-12-07 9:55AM EST | 230.00 | 0.21 | 0.18 | 0.21 | +0.03 | +16.67% | 3 | 1,524 | 28.81% |
| CRM231215P00232500 | 2023-12-07 9:50AM EST | 232.50 | 0.26 | 0.23 | 0.27 | +0.01 | +4.00% | 1 | 305 | 26.86% |
| CRM231215P00235000 | 2023-12-07 9:35AM EST | 235.00 | 0.36 | 0.31 | 0.35 | +0.01 | +2.86% | 23 | 1,041 | 24.83% |
| CRM231215P00237500 | 2023-12-07 9:34AM EST | 237.50 | 0.52 | 0.45 | 0.49 | +0.06 | +13.04% | 5 | 285 | 23.12% |
| CRM231215P00240000 | 2023-12-07 10:01AM EST | 240.00 | 0.72 | 0.67 | 0.73 | -0.08 | -10.00% | 15 | 1,842 | 21.75% |
| CRM231215P00242500 | 2023-12-07 9:48AM EST | 242.50 | 1.14 | 1.05 | 1.11 | -0.04 | -3.39% | 20 | 440 | 20.53% |
| CRM231215P00245000 | 2023-12-07 10:00AM EST | 245.00 | 1.65 | 1.66 | 1.72 | -0.17 | -9.34% | 56 | 1,585 | 19.61% |
| CRM231215P00247500 | 2023-12-07 9:56AM EST | 247.50 | 2.80 | 2.55 | 2.62 | +0.10 | +3.70% | 68 | 522 | 18.81% |
| CRM231215P00250000 | 2023-12-07 10:01AM EST | 250.00 | 3.60 | 3.60 | 3.75 | -0.34 | -8.63% | 139 | 6,456 | 17.35% |
| CRM231215P00252500 | 2023-12-07 10:00AM EST | 252.50 | 5.10 | 5.10 | 5.25 | +0.70 | +15.91% | 14 | 1,242 | 15.72% |
| CRM231215P00255000 | 2023-12-06 3:54PM EST | 255.00 | 7.07 | 6.80 | 7.10 | 0.00 | - | 195 | 790 | 13.09% |
| CRM231215P00257500 | 2023-12-06 2:57PM EST | 257.50 | 8.17 | 8.60 | 9.30 | 0.00 | - | 22 | 336 | 0.00% |
| CRM231215P00260000 | 2023-12-07 9:54AM EST | 260.00 | 11.40 | 11.05 | 11.40 | +0.82 | +7.75% | 3 | 823 | 0.00% |
| CRM231215P00262500 | 2023-12-06 10:23AM EST | 262.50 | 10.90 | 13.10 | 13.75 | 0.00 | - | 2 | 4 | 0.00% |
| CRM231215P00265000 | 2023-12-06 1:15PM EST | 265.00 | 13.43 | 15.70 | 16.10 | 0.00 | - | 4 | 553 | 0.00% |
| CRM231215P00267500 | 2023-12-05 1:02PM EST | 267.50 | 18.42 | 18.20 | 18.55 | 0.00 | - | - | 0 | 0.00% |
| CRM231215P00270000 | 2023-12-05 1:02PM EST | 270.00 | 20.92 | 19.95 | 22.35 | 0.00 | - | 10 | 3 | 36.67% |
| CRM231215P00272500 | 2023-12-07 9:32AM EST | 272.50 | 22.45 | 22.95 | 23.35 | +0.17 | +0.76% | 3 | 0 | 0.00% |
| CRM231215P00275000 | 2023-12-05 2:52PM EST | 275.00 | 24.78 | 25.20 | 25.90 | 0.00 | - | 1 | 3 | 0.00% |
| CRM231215P00280000 | 2023-12-06 10:37AM EST | 280.00 | 27.19 | 30.10 | 31.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM231215P00285000 | 2023-12-01 12:03PM EST | 285.00 | 24.95 | 35.00 | 35.70 | 0.00 | - | 6 | 0 | 0.00% |
| CRM231215P00290000 | 2023-12-01 11:48AM EST | 290.00 | 29.50 | 40.25 | 40.90 | 0.00 | - | 2 | 0 | 0.00% |
| CRM231215P00300000 | 2023-11-30 2:58PM EST | 300.00 | 49.50 | 50.25 | 50.90 | 0.00 | - | - | 0 | 0.00% |
