認購期權範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240705C00160000 | 2024-06-06 3:39PM EDT | 160.00 | 83.98 | 95.00 | 99.80 | 0.00 | - | 1 | 1 | 163.48% |
| CRM240705C00170000 | 2024-06-20 1:13PM EDT | 170.00 | 72.00 | 85.00 | 89.65 | 0.00 | - | 8 | 8 | 138.87% |
| CRM240705C00190000 | 2024-06-27 3:16PM EDT | 190.00 | 63.43 | 65.00 | 69.85 | 0.00 | - | 1 | 2 | 111.62% |
| CRM240705C00195000 | 2024-06-14 11:51AM EDT | 195.00 | 38.21 | 60.00 | 64.80 | 0.00 | - | 4 | 6 | 101.95% |
| CRM240705C00200000 | 2024-06-27 9:30AM EDT | 200.00 | 46.20 | 55.00 | 59.80 | 0.00 | - | 4 | 18 | 93.85% |
| CRM240705C00205000 | 2024-06-21 10:28AM EDT | 205.00 | 40.00 | 50.00 | 54.60 | 0.00 | - | 5 | 11 | 80.47% |
| CRM240705C00210000 | 2024-06-28 11:39AM EDT | 210.00 | 50.00 | 45.00 | 49.80 | +6.33 | +14.50% | 3 | 19 | 78.13% |
| CRM240705C00215000 | 2024-06-27 9:55AM EDT | 215.00 | 42.30 | 40.00 | 44.75 | +8.20 | +24.05% | 1 | 111 | 69.34% |
| CRM240705C00220000 | 2024-06-27 11:50AM EDT | 220.00 | 34.95 | 35.00 | 39.80 | 0.00 | - | 2 | 174 | 62.74% |
| CRM240705C00222500 | 2024-06-28 2:09PM EDT | 222.50 | 36.80 | 32.60 | 37.35 | +28.10 | +322.99% | 3 | 1 | 61.47% |
| CRM240705C00225000 | 2024-06-27 11:45AM EDT | 225.00 | 29.93 | 30.00 | 34.00 | 0.00 | - | 38 | 159 | 86.18% |
| CRM240705C00227500 | 2024-06-26 12:39PM EDT | 227.50 | 14.45 | 27.50 | 32.20 | 0.00 | - | 5 | 7 | 90.01% |
| CRM240705C00230000 | 2024-06-28 2:56PM EDT | 230.00 | 27.70 | 25.00 | 29.90 | -0.42 | -1.49% | 5 | 428 | 86.89% |
| CRM240705C00232500 | 2024-06-28 3:18PM EDT | 232.50 | 25.44 | 22.75 | 27.50 | +4.74 | +22.90% | 14 | 68 | 82.45% |
| CRM240705C00235000 | 2024-06-28 3:59PM EDT | 235.00 | 22.50 | 20.00 | 24.40 | +3.85 | +20.64% | 26 | 378 | 70.29% |
| CRM240705C00237500 | 2024-06-28 3:21PM EDT | 237.50 | 20.15 | 17.75 | 22.25 | +4.34 | +27.45% | 5 | 165 | 68.58% |
| CRM240705C00240000 | 2024-06-28 3:30PM EDT | 240.00 | 17.30 | 16.00 | 19.75 | +3.54 | +25.73% | 90 | 308 | 62.94% |
| CRM240705C00242500 | 2024-06-28 3:34PM EDT | 242.50 | 13.98 | 12.50 | 17.10 | +2.53 | +22.10% | 21 | 1,103 | 55.79% |
| CRM240705C00245000 | 2024-06-28 3:28PM EDT | 245.00 | 12.66 | 11.95 | 13.30 | +3.86 | +43.86% | 173 | 1,592 | 37.02% |
| CRM240705C00247500 | 2024-06-28 3:34PM EDT | 247.50 | 10.21 | 9.95 | 10.60 | +3.30 | +47.76% | 121 | 258 | 29.76% |
| CRM240705C00250000 | 2024-06-28 3:59PM EDT | 250.00 | 8.21 | 7.55 | 8.55 | +3.01 | +57.88% | 310 | 1,032 | 28.89% |
| CRM240705C00252500 | 2024-06-28 3:58PM EDT | 252.50 | 6.40 | 6.10 | 6.50 | +2.40 | +60.00% | 220 | 496 | 26.71% |
| CRM240705C00255000 | 2024-06-28 3:59PM EDT | 255.00 | 4.60 | 4.45 | 4.75 | +1.90 | +70.37% | 805 | 1,266 | 25.46% |
| CRM240705C00257500 | 2024-06-28 3:59PM EDT | 257.50 | 3.44 | 3.10 | 3.35 | +1.58 | +84.95% | 1,243 | 473 | 24.95% |
| CRM240705C00260000 | 2024-06-28 3:59PM EDT | 260.00 | 2.22 | 2.10 | 2.32 | +0.72 | +48.00% | 3,294 | 906 | 25.10% |
| CRM240705C00265000 | 2024-06-28 3:58PM EDT | 265.00 | 0.98 | 0.90 | 0.97 | +0.45 | +84.91% | 1,985 | 1,075 | 25.20% |
| CRM240705C00270000 | 2024-06-28 3:59PM EDT | 270.00 | 0.36 | 0.33 | 0.43 | +0.15 | +71.43% | 737 | 694 | 26.86% |
| CRM240705C00275000 | 2024-06-28 3:57PM EDT | 275.00 | 0.18 | 0.15 | 0.38 | -0.01 | -5.26% | 549 | 230 | 33.01% |
| CRM240705C00280000 | 2024-06-28 3:42PM EDT | 280.00 | 0.08 | 0.08 | 0.19 | -0.06 | -42.86% | 273 | 277 | 34.52% |
| CRM240705C00285000 | 2024-06-28 1:47PM EDT | 285.00 | 0.09 | 0.00 | 0.15 | -0.07 | -43.75% | 43 | 43 | 38.67% |
| CRM240705C00290000 | 2024-06-28 3:33PM EDT | 290.00 | 0.06 | 0.00 | 0.28 | +0.05 | +500.00% | 42 | 49 | 48.93% |
| CRM240705C00295000 | 2024-06-17 10:31AM EDT | 295.00 | 0.08 | 0.00 | 0.25 | +0.05 | +166.67% | 28 | 6 | 53.42% |
| CRM240705C00300000 | 2024-06-28 3:25PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 181 | 267 | 50.98% |
| CRM240705C00305000 | 2024-06-28 10:05AM EDT | 305.00 | 0.05 | 0.00 | 0.21 | +0.02 | +66.67% | 35 | 31 | 56.06% |
| CRM240705C00310000 | 2024-06-28 10:13AM EDT | 310.00 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 1 | 90 | 55.66% |
| CRM240705C00315000 | 2024-06-04 12:31PM EDT | 315.00 | 0.17 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 58.59% |
| CRM240705C00320000 | 2024-06-27 2:14PM EDT | 320.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 167 | 57.42% |
| CRM240705C00325000 | 2024-06-25 12:09PM EDT | 325.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 60.94% |
| CRM240705C00330000 | 2024-06-28 9:37AM EDT | 330.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 6 | 62.50% |
| CRM240705C00335000 | 2024-06-26 12:00PM EDT | 335.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 19 | 69.53% |
| CRM240705C00345000 | 2024-05-31 3:59PM EDT | 345.00 | 0.48 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 72.66% |
| CRM240705C00365000 | 2024-06-28 1:50PM EDT | 365.00 | 0.01 | 0.00 | 0.26 | -0.02 | -66.67% | 65 | 20 | 106.25% |
| CRM240705C00370000 | 2024-06-28 1:52PM EDT | 370.00 | 0.01 | 0.00 | 0.26 | -0.02 | -66.67% | 15 | 62 | 109.77% |
| CRM240705C00375000 | 2024-06-24 9:41AM EDT | 375.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 112.70% |
| CRM240705C00380000 | 2024-06-27 1:38PM EDT | 380.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 36 | 116.80% |
| CRM240705C00390000 | 2024-06-28 9:37AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 386 | 90.63% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240705P00155000 | 2024-06-24 2:02PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 27 | 112.50% |
| CRM240705P00160000 | 2024-05-30 10:59AM EDT | 160.00 | 0.34 | 0.00 | 0.27 | 0.00 | - | 4 | 4 | 146.48% |
| CRM240705P00165000 | 2024-06-18 9:30AM EDT | 165.00 | 0.23 | 0.00 | 0.27 | 0.00 | - | 9 | 14 | 137.89% |
| CRM240705P00170000 | 2024-06-20 3:24PM EDT | 170.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 50 | 61 | 129.69% |
| CRM240705P00175000 | 2024-06-14 2:55PM EDT | 175.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | - | 1 | 120.90% |
| CRM240705P00180000 | 2024-06-25 1:43PM EDT | 180.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 6 | 113.48% |
| CRM240705P00185000 | 2024-06-26 11:59AM EDT | 185.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 11 | 31 | 105.66% |
| CRM240705P00190000 | 2024-06-26 2:55PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 59 | 50.00% |
| CRM240705P00195000 | 2024-06-27 2:59PM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 83.98% |
| CRM240705P00200000 | 2024-06-28 3:43PM EDT | 200.00 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 6 | 125 | 71.48% |
| CRM240705P00205000 | 2024-06-28 1:23PM EDT | 205.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 134 | 60.16% |
| CRM240705P00210000 | 2024-06-28 11:53AM EDT | 210.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 3 | 164 | 55.86% |
| CRM240705P00212500 | 2024-06-26 2:55PM EDT | 212.50 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 19 | 65.04% |
| CRM240705P00215000 | 2024-06-27 3:15PM EDT | 215.00 | 0.01 | 0.00 | 0.26 | -0.02 | -66.67% | 3 | 112 | 61.52% |
| CRM240705P00217500 | 2024-06-28 11:43AM EDT | 217.50 | 0.03 | 0.00 | 0.21 | -0.15 | -83.33% | 1 | 40 | 56.25% |
| CRM240705P00220000 | 2024-06-28 10:29AM EDT | 220.00 | 0.04 | 0.01 | 0.09 | +0.01 | +33.33% | 666 | 268 | 51.76% |
| CRM240705P00222500 | 2024-06-28 9:42AM EDT | 222.50 | 0.01 | 0.00 | 0.24 | -0.01 | -50.00% | 1 | 70 | 50.59% |
| CRM240705P00225000 | 2024-06-28 3:54PM EDT | 225.00 | 0.06 | 0.00 | 0.07 | +0.04 | +200.00% | 21 | 446 | 43.75% |
| CRM240705P00227500 | 2024-06-28 10:48AM EDT | 227.50 | 0.02 | 0.00 | 0.25 | -0.02 | -50.00% | 1 | 546 | 49.61% |
| CRM240705P00230000 | 2024-06-28 3:37PM EDT | 230.00 | 0.06 | 0.03 | 0.18 | +0.01 | +20.00% | 148 | 519 | 43.31% |
| CRM240705P00232500 | 2024-06-28 3:10PM EDT | 232.50 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 4 | 78 | 42.29% |
| CRM240705P00235000 | 2024-06-28 3:03PM EDT | 235.00 | 0.06 | 0.03 | 0.27 | -0.01 | -14.29% | 327 | 789 | 39.16% |
| CRM240705P00237500 | 2024-06-28 1:29PM EDT | 237.50 | 0.07 | 0.06 | 0.20 | -0.07 | -50.00% | 47 | 270 | 33.35% |
| CRM240705P00240000 | 2024-06-28 3:37PM EDT | 240.00 | 0.12 | 0.09 | 0.12 | -0.14 | -53.85% | 719 | 838 | 27.05% |
| CRM240705P00242500 | 2024-06-28 11:26AM EDT | 242.50 | 0.15 | 0.12 | 0.23 | -0.23 | -60.53% | 170 | 387 | 26.86% |
| CRM240705P00245000 | 2024-06-28 3:56PM EDT | 245.00 | 0.31 | 0.25 | 0.32 | -0.39 | -55.71% | 588 | 970 | 24.93% |
| CRM240705P00247500 | 2024-06-28 3:50PM EDT | 247.50 | 0.48 | 0.44 | 0.49 | -0.72 | -60.00% | 540 | 191 | 23.49% |
| CRM240705P00250000 | 2024-06-28 3:59PM EDT | 250.00 | 0.82 | 0.77 | 0.83 | -1.18 | -59.00% | 1,721 | 1,309 | 22.88% |
| CRM240705P00252500 | 2024-06-28 3:59PM EDT | 252.50 | 1.38 | 1.32 | 1.43 | -1.56 | -53.06% | 1,479 | 809 | 22.88% |
| CRM240705P00255000 | 2024-06-28 3:59PM EDT | 255.00 | 2.17 | 2.14 | 2.23 | -2.23 | -50.68% | 5,580 | 631 | 22.41% |
| CRM240705P00260000 | 2024-06-28 3:59PM EDT | 260.00 | 4.80 | 4.70 | 4.90 | -3.50 | -42.17% | 696 | 57 | 22.73% |
| CRM240705P00265000 | 2024-06-28 3:16PM EDT | 265.00 | 7.90 | 6.75 | 9.35 | -4.50 | -36.29% | 13 | 14 | 29.76% |
| CRM240705P00270000 | 2024-06-28 3:07PM EDT | 270.00 | 12.12 | 12.30 | 13.90 | -2.53 | -17.27% | 6 | 9 | 34.50% |
| CRM240705P00275000 | 2024-06-13 12:34PM EDT | 275.00 | 45.00 | 15.75 | 20.05 | 0.00 | - | 1 | 0 | 55.57% |
| CRM240705P00280000 | 2024-06-28 2:18PM EDT | 280.00 | 21.40 | 20.75 | 25.10 | -1.60 | -6.96% | 164 | 1 | 64.81% |
| CRM240705P00285000 | 2024-05-31 1:13PM EDT | 285.00 | 57.10 | 25.50 | 30.10 | 0.00 | - | 5 | 0 | 73.05% |
| CRM240705P00290000 | 2024-05-30 11:06AM EDT | 290.00 | 75.21 | 30.50 | 35.10 | 0.00 | - | 4 | 0 | 80.86% |
| CRM240705P00295000 | 2024-06-20 10:46AM EDT | 295.00 | 54.57 | 35.50 | 40.20 | 0.00 | - | - | 1 | 89.55% |
