認購期權範圍2026年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116C00100000 | 2024-04-15 2:39PM EDT | 100.00 | 183.20 | 180.00 | 184.50 | 0.00 | - | 4 | 15 | 65.49% |
| CRM260116C00105000 | 2023-12-27 2:55PM EDT | 105.00 | 172.76 | 184.00 | 188.50 | 0.00 | - | 1 | 2 | 81.74% |
| CRM260116C00110000 | 2024-01-12 4:04PM EDT | 110.00 | 172.05 | 191.00 | 196.00 | 0.00 | - | 20 | 12 | 100.11% |
| CRM260116C00120000 | 2024-01-24 11:39AM EDT | 120.00 | 172.26 | 184.00 | 189.00 | 0.00 | - | 1 | 2 | 96.95% |
| CRM260116C00130000 | 2024-02-29 4:24PM EDT | 130.00 | 189.50 | 180.00 | 184.50 | 0.00 | - | 1 | 1 | 97.94% |
| CRM260116C00135000 | 2023-10-13 10:07AM EDT | 135.00 | 95.38 | 99.50 | 102.40 | 0.00 | - | - | 1 | 0.00% |
| CRM260116C00140000 | 2023-12-04 2:15PM EDT | 140.00 | 129.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260116C00145000 | 2024-04-02 9:30AM EDT | 145.00 | 166.50 | 141.00 | 145.50 | 0.00 | - | 2 | 7 | 54.35% |
| CRM260116C00150000 | 2024-04-18 10:22AM EDT | 150.00 | 139.30 | 137.05 | 141.50 | 0.00 | - | 5 | 25 | 53.64% |
| CRM260116C00155000 | 2024-03-05 1:19PM EDT | 155.00 | 159.75 | 152.00 | 157.00 | 0.00 | - | 2 | 7 | 77.42% |
| CRM260116C00160000 | 2024-04-22 3:16PM EDT | 160.00 | 132.50 | 129.30 | 133.50 | 0.00 | - | 20 | 77 | 52.19% |
| CRM260116C00165000 | 2024-03-20 3:57PM EDT | 165.00 | 158.20 | 121.50 | 126.50 | 0.00 | - | 1 | 4 | 50.18% |
| CRM260116C00170000 | 2024-03-18 10:58AM EDT | 170.00 | 146.63 | 123.50 | 128.30 | 0.00 | - | 1 | 12 | 53.43% |
| CRM260116C00175000 | 2024-04-15 1:55PM EDT | 175.00 | 120.64 | 117.50 | 122.00 | 0.00 | - | 7 | 20 | 52.53% |
| CRM260116C00180000 | 2024-04-12 9:52AM EDT | 180.00 | 137.80 | 113.80 | 118.00 | 0.00 | - | 2 | 19 | 51.50% |
| CRM260116C00185000 | 2024-04-08 3:52PM EDT | 185.00 | 138.00 | 110.90 | 112.85 | 0.00 | - | 1 | 12 | 49.22% |
| CRM260116C00190000 | 2024-04-19 1:51PM EDT | 190.00 | 106.30 | 107.15 | 109.90 | 0.00 | - | 1 | 12 | 49.30% |
| CRM260116C00195000 | 2024-04-18 9:30AM EDT | 195.00 | 107.18 | 103.60 | 106.35 | 0.00 | - | 20 | 35 | 48.69% |
| CRM260116C00200000 | 2024-04-25 1:39PM EDT | 200.00 | 99.87 | 100.10 | 102.75 | 0.00 | - | 1 | 50 | 47.99% |
| CRM260116C00210000 | 2024-04-23 9:52AM EDT | 210.00 | 92.95 | 93.25 | 95.80 | 0.00 | - | 1 | 99 | 46.74% |
| CRM260116C00220000 | 2024-04-22 3:23PM EDT | 220.00 | 88.60 | 86.50 | 89.10 | +0.50 | +0.57% | 1 | 85 | 45.58% |
| CRM260116C00230000 | 2024-04-16 2:15PM EDT | 230.00 | 86.23 | 80.25 | 82.70 | 0.00 | - | 2 | 30 | 44.52% |
| CRM260116C00240000 | 2024-04-22 9:56AM EDT | 240.00 | 76.63 | 74.20 | 76.35 | 0.00 | - | 2 | 78 | 43.36% |
| CRM260116C00250000 | 2024-04-18 2:58PM EDT | 250.00 | 68.40 | 68.25 | 70.95 | 0.00 | - | 8 | 371 | 42.78% |
| CRM260116C00260000 | 2024-04-23 2:14PM EDT | 260.00 | 64.35 | 63.00 | 65.10 | 0.00 | - | 10 | 100 | 41.70% |
| CRM260116C00270000 | 2024-04-26 3:23PM EDT | 270.00 | 58.55 | 57.90 | 60.05 | +2.83 | +5.08% | 1 | 150 | 41.06% |
| CRM260116C00280000 | 2024-04-25 11:12AM EDT | 280.00 | 55.20 | 52.20 | 55.30 | +4.00 | +7.81% | 7 | 1,378 | 40.47% |
| CRM260116C00290000 | 2024-04-26 12:13PM EDT | 290.00 | 49.90 | 48.75 | 50.55 | +1.00 | +2.04% | 91 | 1,992 | 39.71% |
| CRM260116C00300000 | 2024-04-23 1:30PM EDT | 300.00 | 44.10 | 44.35 | 46.70 | 0.00 | - | 3 | 2,634 | 39.43% |
| CRM260116C00310000 | 2024-04-23 1:59PM EDT | 310.00 | 40.70 | 40.35 | 42.40 | 0.00 | - | 11 | 3,366 | 38.67% |
| CRM260116C00320000 | 2024-04-23 11:03AM EDT | 320.00 | 36.67 | 36.85 | 38.20 | 0.00 | - | 10 | 598 | 37.83% |
| CRM260116C00330000 | 2024-04-25 3:39PM EDT | 330.00 | 33.10 | 32.95 | 34.85 | 0.00 | - | 108 | 298 | 37.43% |
| CRM260116C00340000 | 2024-04-25 3:39PM EDT | 340.00 | 30.00 | 30.35 | 31.65 | 0.00 | - | 94 | 112 | 36.99% |
| CRM260116C00350000 | 2024-04-26 12:14PM EDT | 350.00 | 28.60 | 27.20 | 28.65 | +1.33 | +4.88% | 3 | 111 | 36.54% |
| CRM260116C00360000 | 2024-04-23 3:48PM EDT | 360.00 | 26.15 | 24.05 | 26.55 | 0.00 | - | 397 | 631 | 36.60% |
| CRM260116C00370000 | 2024-04-25 11:39AM EDT | 370.00 | 21.95 | 21.45 | 23.70 | 0.00 | - | 2 | 190 | 35.98% |
| CRM260116C00380000 | 2024-04-23 11:58AM EDT | 380.00 | 20.15 | 20.15 | 21.75 | 0.00 | - | 3 | 139 | 35.90% |
| CRM260116C00390000 | 2024-04-25 12:18PM EDT | 390.00 | 18.05 | 18.15 | 19.70 | 0.00 | - | 3 | 109 | 35.62% |
| CRM260116C00400000 | 2024-04-25 9:30AM EDT | 400.00 | 15.04 | 14.20 | 18.20 | 0.00 | - | 1 | 185 | 35.67% |
| CRM260116C00410000 | 2024-04-24 2:57PM EDT | 410.00 | 15.75 | 14.55 | 15.45 | 0.00 | - | 5 | 632 | 34.54% |
| CRM260116C00420000 | 2024-04-25 3:02PM EDT | 420.00 | 12.90 | 12.95 | 14.75 | 0.00 | - | 5 | 30 | 35.05% |
| CRM260116C00430000 | 2024-04-26 12:18PM EDT | 430.00 | 12.25 | 11.60 | 13.35 | +0.65 | +5.60% | 2 | 97 | 34.86% |
| CRM260116C00440000 | 2024-04-24 11:25AM EDT | 440.00 | 11.15 | 10.45 | 11.90 | 0.00 | - | 8 | 24 | 34.50% |
| CRM260116C00450000 | 2024-04-18 12:57PM EDT | 450.00 | 9.60 | 9.35 | 10.30 | -0.20 | -2.04% | 2 | 14 | 33.87% |
| CRM260116C00460000 | 2024-04-19 1:11PM EDT | 460.00 | 9.10 | 8.40 | 9.65 | 0.00 | - | 7 | 17 | 34.10% |
| CRM260116C00470000 | 2024-04-22 1:13PM EDT | 470.00 | 8.30 | 6.45 | 8.95 | 0.00 | - | 13 | 65 | 34.22% |
認沽盤範圍2026年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116P00100000 | 2024-04-25 10:45AM EDT | 100.00 | 1.20 | 0.80 | 2.19 | 0.00 | - | 1 | 230 | 47.34% |
| CRM260116P00105000 | 2024-04-24 10:41AM EDT | 105.00 | 1.43 | 0.61 | 2.74 | 0.00 | - | 3 | 52 | 47.50% |
| CRM260116P00110000 | 2024-02-29 1:37PM EDT | 110.00 | 1.63 | 0.65 | 1.82 | 0.00 | - | 2 | 51 | 41.66% |
| CRM260116P00115000 | 2024-03-11 3:14PM EDT | 115.00 | 2.05 | 0.83 | 2.77 | 0.00 | - | 1 | 6 | 43.57% |
| CRM260116P00120000 | 2024-04-23 2:05PM EDT | 120.00 | 2.06 | 1.01 | 2.50 | 0.00 | - | 1 | 189 | 40.74% |
| CRM260116P00125000 | 2024-04-24 10:37AM EDT | 125.00 | 2.53 | 1.16 | 3.80 | 0.00 | - | 2 | 38 | 43.00% |
| CRM260116P00130000 | 2024-02-21 4:22PM EDT | 130.00 | 4.00 | 1.07 | 3.70 | 0.00 | - | 1 | 2 | 40.88% |
| CRM260116P00135000 | 2024-03-20 10:48AM EDT | 135.00 | 2.75 | 2.85 | 4.75 | 0.00 | - | 1 | 12 | 41.74% |
| CRM260116P00140000 | 2024-04-19 3:44PM EDT | 140.00 | 4.15 | 2.31 | 4.35 | 0.00 | - | 1 | 22 | 39.01% |
| CRM260116P00145000 | 2024-04-15 3:07PM EDT | 145.00 | 4.35 | 3.90 | 6.50 | 0.00 | - | 1 | 17 | 41.83% |
| CRM260116P00150000 | 2024-04-15 1:38PM EDT | 150.00 | 4.75 | 3.50 | 4.75 | 0.00 | - | 5 | 42 | 36.53% |
| CRM260116P00155000 | 2024-04-18 10:20AM EDT | 155.00 | 5.40 | 4.15 | 5.20 | 0.00 | - | 17 | 30 | 35.82% |
| CRM260116P00160000 | 2024-04-16 9:31AM EDT | 160.00 | 6.12 | 5.45 | 5.80 | 0.00 | - | 1 | 73 | 35.34% |
| CRM260116P00165000 | 2024-04-12 12:02PM EDT | 165.00 | 5.40 | 6.10 | 6.45 | 0.00 | - | 7 | 114 | 34.88% |
| CRM260116P00170000 | 2024-04-24 3:12PM EDT | 170.00 | 6.45 | 6.15 | 7.10 | 0.00 | - | 2 | 19 | 34.34% |
| CRM260116P00175000 | 2024-04-19 1:55PM EDT | 175.00 | 7.90 | 6.70 | 7.90 | 0.00 | - | 18 | 58 | 33.96% |
| CRM260116P00180000 | 2024-03-01 1:28PM EDT | 180.00 | 6.90 | 6.70 | 7.10 | 0.00 | - | 14 | 48 | 31.21% |
| CRM260116P00185000 | 2024-04-18 1:23PM EDT | 185.00 | 10.15 | 8.40 | 9.55 | 0.00 | - | 1 | 128 | 33.05% |
| CRM260116P00190000 | 2024-04-19 1:18PM EDT | 190.00 | 10.70 | 8.25 | 10.40 | 0.00 | - | 4 | 247 | 32.53% |
| CRM260116P00195000 | 2024-04-18 2:09PM EDT | 195.00 | 12.25 | 10.90 | 11.45 | 0.00 | - | 25 | 284 | 32.18% |
| CRM260116P00200000 | 2024-04-22 9:56AM EDT | 200.00 | 11.87 | 11.35 | 12.55 | 0.00 | - | 1 | 1,117 | 31.82% |
| CRM260116P00210000 | 2024-04-26 10:54AM EDT | 210.00 | 14.30 | 13.45 | 14.95 | -0.70 | -4.67% | 5 | 214 | 31.09% |
| CRM260116P00220000 | 2024-04-25 2:08PM EDT | 220.00 | 17.20 | 17.00 | 17.60 | 0.00 | - | 16 | 64 | 30.33% |
| CRM260116P00230000 | 2024-04-25 2:01PM EDT | 230.00 | 20.35 | 18.05 | 20.90 | 0.00 | - | 12 | 97 | 29.88% |
| CRM260116P00240000 | 2024-04-25 2:09PM EDT | 240.00 | 23.75 | 21.90 | 23.95 | 0.00 | - | 4 | 1,015 | 28.95% |
| CRM260116P00250000 | 2024-04-25 12:33PM EDT | 250.00 | 27.70 | 25.85 | 27.60 | 0.00 | - | 12 | 1,438 | 28.24% |
| CRM260116P00260000 | 2024-04-25 11:16AM EDT | 260.00 | 32.25 | 29.70 | 33.45 | 0.00 | - | 7 | 216 | 28.90% |
| CRM260116P00270000 | 2024-04-25 2:11PM EDT | 270.00 | 35.55 | 34.90 | 36.95 | 0.00 | - | 20 | 221 | 27.55% |
| CRM260116P00280000 | 2024-04-17 1:16PM EDT | 280.00 | 39.90 | 39.00 | 40.80 | 0.00 | - | 1 | 271 | 26.22% |
| CRM260116P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 44.05 | 44.90 | 46.80 | 0.00 | - | 1 | 338 | 26.15% |
| CRM260116P00300000 | 2024-04-23 11:43AM EDT | 300.00 | 51.70 | 50.50 | 51.45 | 0.00 | - | 2 | 1,234 | 24.86% |
| CRM260116P00310000 | 2024-04-15 12:22PM EDT | 310.00 | 55.05 | 54.95 | 57.30 | 0.00 | - | 2 | 125 | 24.14% |
| CRM260116P00320000 | 2024-04-01 10:19AM EDT | 320.00 | 50.52 | 62.00 | 65.50 | 0.00 | - | 5 | 39 | 24.84% |
| CRM260116P00330000 | 2024-03-27 10:03AM EDT | 330.00 | 56.15 | 65.50 | 69.20 | 0.00 | - | 88 | 98 | 21.90% |
| CRM260116P00340000 | 2024-03-27 10:02AM EDT | 340.00 | 62.30 | 74.50 | 76.05 | 0.00 | - | 41 | 42 | 20.94% |
| CRM260116P00350000 | 2024-04-16 1:58PM EDT | 350.00 | 80.90 | 81.50 | 86.50 | 0.00 | - | 1 | 3 | 22.82% |
| CRM260116P00360000 | 2024-04-25 2:11PM EDT | 360.00 | 92.20 | 89.90 | 93.45 | 0.00 | - | 10 | 189 | 21.41% |
| CRM260116P00370000 | 2024-04-15 2:24PM EDT | 370.00 | 100.55 | 97.80 | 100.75 | 0.00 | - | 1 | 5 | 19.79% |
| CRM260116P00380000 | 2024-01-26 11:16AM EDT | 380.00 | 103.05 | 92.55 | 96.15 | 0.00 | - | 2 | 0 | 0.00% |
| CRM260116P00390000 | 2024-03-07 11:02AM EDT | 390.00 | 95.70 | 94.50 | 98.15 | 0.00 | - | 2 | 10 | 0.00% |
| CRM260116P00400000 | 2024-04-04 9:57AM EDT | 400.00 | 109.65 | 124.05 | 128.40 | 0.00 | - | 1 | 2 | 19.71% |
