拍板:270.00
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00270000 | 2024-05-10 1:26PM EDT | 2024-05-17 | 7.42 | 8.15 | 8.60 | -0.08 | -1.07% | 20 | 709 | 29.81% |
| CRM240524C00270000 | 2024-05-10 3:24PM EDT | 2024-05-24 | 9.50 | 9.00 | 9.95 | +0.90 | +10.47% | 26 | 294 | 28.27% |
| CRM240531C00270000 | 2024-05-10 2:35PM EDT | 2024-05-31 | 13.55 | 13.35 | 14.55 | +0.65 | +5.04% | 70 | 95 | 41.66% |
| CRM240607C00270000 | 2024-05-10 3:48PM EDT | 2024-06-07 | 14.75 | 13.35 | 16.25 | +1.35 | +10.07% | 10 | 30 | 41.86% |
| CRM240621C00270000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 16.45 | 16.35 | 16.65 | +0.80 | +5.11% | 102 | 2,383 | 35.29% |
| CRM240628C00270000 | 2024-05-10 9:31AM EDT | 2024-06-28 | 17.20 | 16.95 | 18.30 | +1.00 | +6.17% | 1 | 11 | 36.88% |
| CRM240719C00270000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 19.14 | 19.15 | 19.60 | +0.82 | +4.48% | 52 | 306 | 33.62% |
| CRM240816C00270000 | 2024-05-10 12:00PM EDT | 2024-08-16 | 21.45 | 22.10 | 22.45 | +0.50 | +2.39% | 4 | 296 | 33.54% |
| CRM240920C00270000 | 2024-05-10 10:13AM EDT | 2024-09-20 | 27.60 | 25.60 | 27.05 | +2.40 | +9.52% | 8 | 600 | 35.86% |
| CRM241018C00270000 | 2024-05-09 9:30AM EDT | 2024-10-18 | 27.10 | 27.85 | 29.45 | 0.00 | - | 1 | 110 | 35.95% |
| CRM241115C00270000 | 2024-05-08 10:33AM EDT | 2024-11-15 | 33.10 | 30.70 | 31.75 | 0.00 | - | 4 | 17 | 36.15% |
| CRM241220C00270000 | 2024-05-09 9:45AM EDT | 2024-12-20 | 32.64 | 33.80 | 35.25 | 0.00 | - | 1 | 46 | 37.36% |
| CRM250117C00270000 | 2024-05-10 2:58PM EDT | 2025-01-17 | 36.20 | 36.30 | 37.35 | +0.75 | +2.12% | 3 | 697 | 37.57% |
| CRM250321C00270000 | 2024-05-08 3:47PM EDT | 2025-03-21 | 43.30 | 39.45 | 42.35 | 0.00 | - | 9 | 33 | 38.62% |
| CRM250620C00270000 | 2024-05-06 10:13AM EDT | 2025-06-20 | 47.50 | 46.90 | 48.00 | 0.00 | - | 1 | 498 | 39.03% |
| CRM260116C00270000 | 2024-05-09 3:01PM EDT | 2026-01-16 | 57.50 | 56.05 | 59.85 | 0.00 | - | 3 | 163 | 40.29% |
| CRM260618C00270000 | 2024-05-07 10:07AM EDT | 2026-06-18 | 66.20 | 65.00 | 67.45 | 0.00 | - | 1 | 1 | 41.06% |
| CRM261218C00270000 | 2024-05-09 1:34PM EDT | 2026-12-18 | 72.10 | 72.10 | 74.80 | 0.00 | - | 2 | 39 | 41.29% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00270000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.33 | 1.34 | 1.46 | -0.72 | -35.12% | 514 | 3,962 | 26.00% |
| CRM240524P00270000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 2.48 | 2.34 | 2.70 | -0.77 | -23.69% | 54 | 142 | 25.25% |
| CRM240531P00270000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 6.85 | 6.75 | 7.35 | -0.85 | -11.04% | 39 | 120 | 39.57% |
| CRM240607P00270000 | 2024-05-10 3:48PM EDT | 2024-06-07 | 7.56 | 7.25 | 7.60 | -0.65 | -7.92% | 115 | 437 | 35.13% |
| CRM240614P00270000 | 2024-05-10 2:48PM EDT | 2024-06-14 | 8.54 | 7.95 | 8.85 | -0.31 | -3.50% | 4 | 23 | 35.23% |
| CRM240621P00270000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 8.73 | 8.45 | 8.70 | -0.67 | -7.13% | 214 | 4,045 | 31.75% |
| CRM240719P00270000 | 2024-05-10 1:46PM EDT | 2024-07-19 | 10.67 | 10.35 | 10.55 | -0.63 | -5.58% | 13 | 949 | 28.56% |
| CRM240816P00270000 | 2024-05-10 1:35PM EDT | 2024-08-16 | 12.29 | 12.10 | 12.35 | -0.71 | -5.46% | 57 | 1,125 | 27.39% |
| CRM240920P00270000 | 2024-05-10 11:37AM EDT | 2024-09-20 | 15.96 | 15.50 | 15.65 | -0.58 | -3.51% | 46 | 753 | 28.60% |
| CRM241018P00270000 | 2024-05-10 10:55AM EDT | 2024-10-18 | 17.40 | 16.70 | 17.10 | -0.10 | -0.57% | 302 | 500 | 28.03% |
| CRM241115P00270000 | 2024-05-10 11:54AM EDT | 2024-11-15 | 18.80 | 17.75 | 18.80 | -0.20 | -1.05% | 3 | 230 | 28.06% |
| CRM241220P00270000 | 2024-05-08 3:01PM EDT | 2024-12-20 | 20.65 | 20.55 | 21.05 | 0.00 | - | 1 | 182 | 28.44% |
| CRM250117P00270000 | 2024-05-10 1:27PM EDT | 2025-01-17 | 21.96 | 21.60 | 22.90 | -0.59 | -2.62% | 10 | 1,048 | 28.89% |
| CRM250321P00270000 | 2024-04-30 11:05AM EDT | 2025-03-21 | 26.50 | 23.45 | 24.70 | 0.00 | - | 16 | 127 | 27.64% |
| CRM250620P00270000 | 2024-05-10 2:26PM EDT | 2025-06-20 | 27.95 | 27.40 | 27.95 | -1.75 | -5.89% | 33 | 112 | 27.21% |
| CRM260116P00270000 | 2024-05-08 3:32PM EDT | 2026-01-16 | 33.25 | 33.25 | 34.05 | 0.00 | - | 3 | 226 | 26.47% |
| CRM261218P00270000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 40.94 | 39.65 | 42.05 | 0.00 | - | 1 | 4 | 25.94% |
