認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920C00105000 | 2024-04-16 1:25PM EDT | 105.00 | 176.17 | 169.30 | 173.15 | 0.00 | - | 1 | 4 | 91.28% |
| CRM240920C00110000 | 2023-12-04 1:47PM EDT | 110.00 | 146.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240920C00120000 | 2024-02-26 11:28AM EDT | 120.00 | 183.09 | 180.30 | 183.65 | 0.00 | - | 1 | 1 | 185.82% |
| CRM240920C00125000 | 2023-12-15 1:05PM EDT | 125.00 | 141.30 | 149.55 | 153.45 | 0.00 | - | 5 | 5 | 78.47% |
| CRM240920C00130000 | 2024-04-17 11:40AM EDT | 130.00 | 148.69 | 144.50 | 148.60 | 0.00 | - | 8 | 16 | 75.39% |
| CRM240920C00140000 | 2024-04-25 9:34AM EDT | 140.00 | 132.81 | 135.20 | 138.65 | 0.00 | - | 1 | 15 | 71.29% |
| CRM240920C00145000 | 2024-04-19 10:12AM EDT | 145.00 | 129.37 | 129.80 | 133.85 | 0.00 | - | 8 | 8 | 67.49% |
| CRM240920C00150000 | 2024-02-06 11:23AM EDT | 150.00 | 142.41 | 155.15 | 158.30 | 0.00 | - | 1 | 1 | 159.21% |
| CRM240920C00155000 | 2024-01-09 1:13PM EDT | 155.00 | 115.50 | 141.45 | 144.55 | 0.00 | - | - | 1 | 130.55% |
| CRM240920C00160000 | 2024-02-13 12:50PM EDT | 160.00 | 129.51 | 145.50 | 150.00 | 0.00 | - | 2 | 5 | 149.97% |
| CRM240920C00165000 | 2024-02-12 10:48AM EDT | 165.00 | 129.68 | 144.40 | 147.95 | 0.00 | - | 10 | 14 | 152.54% |
| CRM240920C00170000 | 2024-04-19 3:59PM EDT | 170.00 | 104.75 | 107.40 | 110.10 | 0.00 | - | 1 | 19 | 61.61% |
| CRM240920C00175000 | 2024-04-01 11:38AM EDT | 175.00 | 130.26 | 102.65 | 105.40 | 0.00 | - | 1 | 9 | 59.69% |
| CRM240920C00180000 | 2024-04-23 12:06PM EDT | 180.00 | 96.97 | 96.40 | 100.50 | 0.00 | - | 2 | 7 | 54.65% |
| CRM240920C00185000 | 2024-02-26 4:11PM EDT | 185.00 | 124.50 | 119.55 | 123.30 | 0.00 | - | 2 | 9 | 120.65% |
| CRM240920C00190000 | 2024-02-20 4:59PM EDT | 190.00 | 104.71 | 122.25 | 125.85 | 0.00 | - | 2 | 30 | 131.80% |
| CRM240920C00195000 | 2024-04-05 11:21AM EDT | 195.00 | 110.00 | 83.95 | 85.05 | 0.00 | - | 1 | 25 | 51.54% |
| CRM240920C00200000 | 2024-04-18 11:41AM EDT | 200.00 | 79.18 | 79.35 | 80.45 | 0.00 | - | 1 | 133 | 49.88% |
| CRM240920C00210000 | 2024-04-15 10:49AM EDT | 210.00 | 73.15 | 70.30 | 72.85 | -1.77 | -2.36% | 1 | 168 | 50.28% |
| CRM240920C00220000 | 2024-04-19 2:50PM EDT | 220.00 | 58.50 | 61.75 | 62.80 | 0.00 | - | 1 | 806 | 44.35% |
| CRM240920C00230000 | 2024-04-22 3:07PM EDT | 230.00 | 55.25 | 53.35 | 54.55 | 0.00 | - | 5 | 164 | 42.17% |
| CRM240920C00240000 | 2024-04-25 10:07AM EDT | 240.00 | 43.27 | 45.95 | 46.70 | 0.00 | - | 35 | 858 | 40.16% |
| CRM240920C00250000 | 2024-04-26 3:58PM EDT | 250.00 | 38.80 | 38.75 | 39.45 | -0.45 | -1.15% | 6 | 779 | 38.51% |
| CRM240920C00260000 | 2024-04-25 11:14AM EDT | 260.00 | 30.45 | 32.20 | 32.80 | 0.00 | - | 7 | 474 | 37.06% |
| CRM240920C00270000 | 2024-04-26 9:40AM EDT | 270.00 | 27.09 | 26.40 | 27.15 | +1.39 | +5.41% | 1 | 485 | 36.28% |
| CRM240920C00280000 | 2024-04-26 3:57PM EDT | 280.00 | 21.35 | 21.40 | 21.60 | +0.57 | +2.74% | 7 | 574 | 34.77% |
| CRM240920C00290000 | 2024-04-26 1:42PM EDT | 290.00 | 17.55 | 17.00 | 17.15 | +0.88 | +5.28% | 20 | 580 | 33.94% |
| CRM240920C00300000 | 2024-04-26 10:21AM EDT | 300.00 | 14.20 | 13.20 | 13.60 | +1.45 | +11.37% | 8 | 685 | 33.54% |
| CRM240920C00310000 | 2024-04-26 2:58PM EDT | 310.00 | 10.30 | 10.25 | 10.55 | +0.13 | +1.28% | 17 | 904 | 33.02% |
| CRM240920C00320000 | 2024-04-26 12:10PM EDT | 320.00 | 8.50 | 7.80 | 8.15 | +0.74 | +9.54% | 3 | 1,067 | 32.71% |
| CRM240920C00330000 | 2024-04-26 10:42AM EDT | 330.00 | 6.60 | 5.85 | 6.25 | +0.10 | +1.54% | 3 | 326 | 32.49% |
| CRM240920C00340000 | 2024-04-25 1:47PM EDT | 340.00 | 4.40 | 4.40 | 4.65 | 0.00 | - | 28 | 490 | 32.09% |
| CRM240920C00350000 | 2024-04-25 10:06AM EDT | 350.00 | 3.15 | 3.30 | 3.45 | 0.00 | - | 11 | 214 | 31.82% |
| CRM240920C00360000 | 2024-04-25 1:19PM EDT | 360.00 | 2.65 | 2.45 | 2.71 | +0.20 | +8.16% | 1 | 146 | 32.14% |
| CRM240920C00370000 | 2024-04-26 11:18AM EDT | 370.00 | 2.04 | 1.84 | 1.94 | +0.22 | +12.09% | 9 | 238 | 31.76% |
| CRM240920C00380000 | 2024-04-24 11:50AM EDT | 380.00 | 1.50 | 1.37 | 1.49 | 0.00 | - | 5 | 69 | 31.96% |
| CRM240920C00390000 | 2024-04-19 3:39PM EDT | 390.00 | 1.23 | 1.04 | 1.14 | 0.00 | - | 1 | 356 | 32.13% |
| CRM240920C00400000 | 2024-04-19 3:39PM EDT | 400.00 | 0.94 | 0.58 | 1.04 | 0.00 | - | 1 | 365 | 33.34% |
| CRM240920C00410000 | 2024-04-23 2:00PM EDT | 410.00 | 0.79 | 0.60 | 0.83 | 0.00 | - | 1 | 177 | 33.68% |
| CRM240920C00420000 | 2024-04-25 2:39PM EDT | 420.00 | 0.50 | 0.27 | 0.67 | 0.00 | - | 3 | 338 | 34.06% |
| CRM240920C00430000 | 2024-04-23 3:10PM EDT | 430.00 | 0.50 | 0.18 | 0.56 | 0.00 | - | 2 | 89 | 34.60% |
| CRM240920C00440000 | 2024-04-26 11:09AM EDT | 440.00 | 0.35 | 0.14 | 0.49 | -0.03 | -7.89% | 2 | 176 | 35.33% |
| CRM240920C00450000 | 2024-04-26 11:05AM EDT | 450.00 | 0.33 | 0.11 | 0.43 | -0.01 | -2.94% | 2 | 492 | 36.01% |
| CRM240920C00460000 | 2024-04-26 11:06AM EDT | 460.00 | 0.23 | 0.09 | 0.38 | -0.01 | -4.17% | 2 | 6 | 36.69% |
| CRM240920C00470000 | 2024-04-25 1:37PM EDT | 470.00 | 0.22 | 0.07 | 0.35 | 0.00 | - | 2 | 141 | 37.55% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920P00105000 | 2024-02-21 2:27PM EDT | 105.00 | 0.21 | 0.00 | 0.27 | 0.00 | - | 2 | 38 | 60.84% |
| CRM240920P00110000 | 2024-02-22 10:53AM EDT | 110.00 | 0.13 | 0.00 | 0.32 | 0.00 | - | 2 | 14 | 59.28% |
| CRM240920P00115000 | 2024-04-12 11:04AM EDT | 115.00 | 0.08 | 0.01 | 0.27 | 0.00 | - | 2 | 9 | 55.66% |
| CRM240920P00120000 | 2024-04-24 2:03PM EDT | 120.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 2 | 9 | 53.32% |
| CRM240920P00125000 | 2024-04-26 11:08AM EDT | 125.00 | 0.10 | 0.00 | 0.31 | -0.04 | -28.57% | 2 | 7 | 51.27% |
| CRM240920P00130000 | 2024-04-26 11:06AM EDT | 130.00 | 0.22 | 0.00 | 0.35 | +0.09 | +69.23% | 2 | 15 | 54.39% |
| CRM240920P00135000 | 2024-04-23 3:09PM EDT | 135.00 | 0.16 | 0.03 | 0.38 | 0.00 | - | 2 | 9 | 52.49% |
| CRM240920P00140000 | 2024-04-01 2:59PM EDT | 140.00 | 0.18 | 0.00 | 0.43 | 0.00 | - | 2 | 63 | 50.98% |
| CRM240920P00145000 | 2024-04-24 2:28PM EDT | 145.00 | 0.23 | 0.09 | 0.48 | 0.00 | - | 1 | 62 | 49.39% |
| CRM240920P00150000 | 2024-04-22 9:37AM EDT | 150.00 | 0.75 | 0.16 | 0.55 | 0.00 | - | 1 | 158 | 48.05% |
| CRM240920P00155000 | 2024-04-22 9:37AM EDT | 155.00 | 0.82 | 0.24 | 0.63 | 0.00 | - | 1 | 26 | 46.75% |
| CRM240920P00160000 | 2024-04-15 3:27PM EDT | 160.00 | 0.72 | 0.33 | 0.72 | 0.00 | - | 4 | 117 | 45.47% |
| CRM240920P00165000 | 2024-04-22 9:37AM EDT | 165.00 | 1.05 | 0.44 | 0.83 | 0.00 | - | 60 | 261 | 44.29% |
| CRM240920P00170000 | 2024-04-22 9:37AM EDT | 170.00 | 1.18 | 0.56 | 0.96 | 0.00 | - | 10 | 202 | 43.18% |
| CRM240920P00175000 | 2024-04-25 11:37AM EDT | 175.00 | 1.00 | 0.70 | 1.10 | 0.00 | - | 2 | 264 | 42.02% |
| CRM240920P00180000 | 2024-04-23 3:55PM EDT | 180.00 | 1.00 | 0.84 | 1.27 | 0.00 | - | 1 | 134 | 40.96% |
| CRM240920P00185000 | 2024-04-15 3:53PM EDT | 185.00 | 1.57 | 1.01 | 1.45 | 0.00 | - | 8 | 262 | 39.82% |
| CRM240920P00190000 | 2024-04-22 10:57AM EDT | 190.00 | 1.65 | 1.20 | 1.67 | 0.00 | - | 18 | 155 | 38.79% |
| CRM240920P00195000 | 2024-04-22 3:09PM EDT | 195.00 | 1.70 | 1.52 | 1.75 | +0.01 | +0.59% | 11 | 331 | 36.95% |
| CRM240920P00200000 | 2024-04-26 10:20AM EDT | 200.00 | 1.99 | 1.96 | 2.07 | -0.07 | -3.40% | 3 | 802 | 36.18% |
| CRM240920P00210000 | 2024-04-25 3:29PM EDT | 210.00 | 3.05 | 2.72 | 2.86 | 0.00 | - | 3 | 3,502 | 34.65% |
| CRM240920P00220000 | 2024-04-25 1:47PM EDT | 220.00 | 4.15 | 3.85 | 4.00 | 0.00 | - | 40 | 403 | 33.41% |
| CRM240920P00230000 | 2024-04-25 11:13AM EDT | 230.00 | 6.35 | 5.35 | 5.55 | 0.00 | - | 38 | 304 | 32.30% |
| CRM240920P00240000 | 2024-04-25 1:30PM EDT | 240.00 | 8.05 | 7.35 | 7.60 | 0.00 | - | 17 | 1,581 | 31.29% |
| CRM240920P00250000 | 2024-04-26 10:53AM EDT | 250.00 | 9.73 | 10.00 | 10.20 | -1.07 | -9.91% | 7 | 1,219 | 30.28% |
| CRM240920P00260000 | 2024-04-26 3:24PM EDT | 260.00 | 13.50 | 13.30 | 13.55 | -0.90 | -6.25% | 1 | 953 | 29.46% |
| CRM240920P00270000 | 2024-04-26 12:43PM EDT | 270.00 | 17.15 | 17.35 | 17.60 | -2.25 | -11.60% | 18 | 647 | 28.60% |
| CRM240920P00280000 | 2024-04-26 3:44PM EDT | 280.00 | 22.70 | 22.15 | 22.50 | -2.20 | -8.84% | 23 | 518 | 27.85% |
| CRM240920P00290000 | 2024-04-25 10:28AM EDT | 290.00 | 30.05 | 27.75 | 28.10 | 0.00 | - | 3 | 907 | 26.98% |
| CRM240920P00300000 | 2024-04-25 10:53AM EDT | 300.00 | 37.70 | 33.95 | 35.00 | 0.00 | - | 4 | 328 | 26.90% |
| CRM240920P00310000 | 2024-04-25 3:18PM EDT | 310.00 | 43.00 | 41.10 | 41.85 | 0.00 | - | 1 | 270 | 25.57% |
| CRM240920P00320000 | 2024-04-22 2:52PM EDT | 320.00 | 48.89 | 48.75 | 49.75 | 0.00 | - | 1 | 60 | 24.84% |
| CRM240920P00330000 | 2024-04-08 10:06AM EDT | 330.00 | 38.40 | 57.15 | 58.25 | 0.00 | - | 2 | 13 | 24.16% |
| CRM240920P00340000 | 2024-02-27 3:33PM EDT | 340.00 | 50.80 | 44.25 | 46.60 | 0.00 | - | 8 | 82 | 0.00% |
| CRM240920P00350000 | 2024-04-02 10:55AM EDT | 350.00 | 54.87 | 73.80 | 77.75 | 0.00 | - | 2 | 71 | 27.70% |
| CRM240920P00360000 | 2024-02-27 1:59PM EDT | 360.00 | 67.90 | 59.50 | 62.15 | 0.00 | - | 24 | 39 | 0.00% |
| CRM240920P00370000 | 2024-04-09 3:48PM EDT | 370.00 | 69.55 | 93.60 | 96.50 | 0.00 | - | 2 | 0 | 26.51% |
| CRM240920P00380000 | 2024-04-15 3:15PM EDT | 380.00 | 105.85 | 103.50 | 108.00 | 0.00 | - | 440 | 0 | 35.19% |
| CRM240920P00390000 | 2024-02-28 2:37PM EDT | 390.00 | 92.20 | 86.60 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240920P00400000 | 2024-02-27 4:32PM EDT | 400.00 | 102.45 | 96.70 | 100.45 | 0.00 | - | - | 0 | 0.00% |
