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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240920C00027500 | 2024-06-21 10:39AM EDT | 27.50 | 31.50 | 28.80 | 32.50 | 0.00 | - | 1 | 2 | 100.98% |
| CRSP240920C00035000 | 2024-06-11 3:38PM EDT | 35.00 | 28.40 | 22.90 | 23.90 | 0.00 | - | 1 | 10 | 79.64% |
| CRSP240920C00037500 | 2024-01-23 11:10AM EDT | 37.50 | 31.00 | 51.80 | 55.50 | 0.00 | - | 1 | 0 | 708.59% |
| CRSP240920C00040000 | 2024-06-21 11:12AM EDT | 40.00 | 19.77 | 18.50 | 19.40 | 0.00 | - | 5 | 81 | 73.41% |
| CRSP240920C00042500 | 2024-06-14 3:20PM EDT | 42.50 | 22.55 | 14.60 | 17.20 | 0.00 | - | 1 | 10 | 54.30% |
| CRSP240920C00045000 | 2024-05-02 10:18AM EDT | 45.00 | 14.00 | 11.50 | 13.90 | 0.00 | - | 1 | 19 | 55.03% |
| CRSP240920C00047500 | 2024-06-24 12:58PM EDT | 47.50 | 12.25 | 11.30 | 13.30 | 0.00 | - | 2 | 4 | 58.67% |
| CRSP240920C00050000 | 2024-06-26 3:11PM EDT | 50.00 | 10.00 | 10.60 | 11.70 | 0.00 | - | 100 | 427 | 64.40% |
| CRSP240920C00052500 | 2024-06-26 12:00PM EDT | 52.50 | 8.16 | 7.30 | 10.30 | 0.00 | - | 1 | 44 | 55.57% |
| CRSP240920C00055000 | 2024-06-27 9:57AM EDT | 55.00 | 7.77 | 7.40 | 8.80 | +1.16 | +17.55% | 101 | 299 | 61.88% |
| CRSP240920C00057500 | 2024-06-27 9:32AM EDT | 57.50 | 6.32 | 6.30 | 6.70 | +0.82 | +14.91% | 2 | 54 | 58.06% |
| CRSP240920C00060000 | 2024-06-27 10:04AM EDT | 60.00 | 5.30 | 5.30 | 5.60 | +0.70 | +15.22% | 11 | 735 | 57.98% |
| CRSP240920C00062500 | 2024-06-26 12:30PM EDT | 62.50 | 3.80 | 2.80 | 4.80 | 0.00 | - | 15 | 73 | 51.15% |
| CRSP240920C00065000 | 2024-06-26 3:56PM EDT | 65.00 | 3.28 | 3.30 | 4.50 | 0.00 | - | 14 | 444 | 59.11% |
| CRSP240920C00067500 | 2024-06-26 11:33AM EDT | 67.50 | 2.60 | 2.75 | 4.90 | 0.00 | - | 6 | 154 | 64.75% |
| CRSP240920C00070000 | 2024-06-27 9:48AM EDT | 70.00 | 4.00 | 2.20 | 2.60 | +1.86 | +86.92% | 1 | 703 | 56.18% |
| CRSP240920C00072500 | 2024-06-26 1:10PM EDT | 72.50 | 1.60 | 1.80 | 2.20 | 0.00 | - | 2 | 101 | 56.76% |
| CRSP240920C00075000 | 2024-06-27 10:06AM EDT | 75.00 | 1.60 | 1.45 | 1.80 | +0.25 | +18.52% | 1 | 1,637 | 56.79% |
| CRSP240920C00077500 | 2024-06-26 2:13PM EDT | 77.50 | 1.08 | 0.90 | 1.65 | 0.00 | - | 9 | 101 | 56.23% |
| CRSP240920C00080000 | 2024-06-27 9:53AM EDT | 80.00 | 1.00 | 0.00 | 1.30 | +0.10 | +11.11% | 6 | 759 | 60.38% |
| CRSP240920C00082500 | 2024-06-18 1:10PM EDT | 82.50 | 1.69 | 0.00 | 1.15 | 0.00 | - | 20 | 36 | 51.42% |
| CRSP240920C00085000 | 2024-06-24 11:09AM EDT | 85.00 | 0.78 | 0.55 | 0.95 | 0.00 | - | 6 | 443 | 58.06% |
| CRSP240920C00087500 | 2024-06-24 11:30AM EDT | 87.50 | 0.64 | 0.40 | 0.80 | 0.00 | - | 5 | 32 | 57.96% |
| CRSP240920C00090000 | 2024-06-24 9:30AM EDT | 90.00 | 0.53 | 0.30 | 0.75 | 0.00 | - | 1 | 430 | 59.03% |
| CRSP240920C00092500 | 2024-06-12 10:26AM EDT | 92.50 | 1.27 | 0.00 | 0.65 | 0.00 | - | 1 | 26 | 56.01% |
| CRSP240920C00095000 | 2024-06-27 9:30AM EDT | 95.00 | 0.01 | 0.25 | 0.65 | -0.29 | -96.67% | 1 | 84 | 62.21% |
| CRSP240920C00100000 | 2024-06-26 11:35AM EDT | 100.00 | 0.30 | 0.20 | 0.75 | 0.00 | - | 1 | 920 | 67.68% |
| CRSP240920C00105000 | 2024-05-08 3:29PM EDT | 105.00 | 0.42 | 0.00 | 1.45 | 0.00 | - | 2 | 73 | 78.61% |
| CRSP240920C00110000 | 2024-06-24 10:47AM EDT | 110.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 12 | 531 | 74.76% |
| CRSP240920C00115000 | 2024-03-20 3:43PM EDT | 115.00 | 3.15 | 0.40 | 0.50 | 0.00 | - | 10 | 162 | 79.44% |
| CRSP240920C00120000 | 2024-05-17 10:32AM EDT | 120.00 | 0.41 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 97.39% |
| CRSP240920C00125000 | 2024-05-20 10:58AM EDT | 125.00 | 0.37 | 0.00 | 0.95 | 0.00 | - | 3 | 5 | 87.50% |
| CRSP240920C00135000 | 2024-05-20 10:58AM EDT | 135.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 3 | 64 | 101.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240920P00030000 | 2024-05-31 3:28PM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 83.40% |
| CRSP240920P00032500 | 2024-06-13 3:40PM EDT | 32.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 74.51% |
| CRSP240920P00035000 | 2024-06-18 12:28PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 56 | 66.31% |
| CRSP240920P00037500 | 2024-06-03 11:41AM EDT | 37.50 | 0.72 | 0.00 | 2.05 | 0.00 | - | 1 | 49 | 76.03% |
| CRSP240920P00040000 | 2024-06-24 11:11AM EDT | 40.00 | 0.61 | 0.40 | 0.70 | 0.00 | - | 1 | 771 | 56.25% |
| CRSP240920P00042500 | 2024-06-27 10:00AM EDT | 42.50 | 0.90 | 0.65 | 1.35 | -0.10 | -10.00% | 2 | 43 | 58.23% |
| CRSP240920P00045000 | 2024-06-26 2:22PM EDT | 45.00 | 1.45 | 1.05 | 1.35 | 0.00 | - | 1 | 520 | 53.47% |
| CRSP240920P00047500 | 2024-06-24 10:53AM EDT | 47.50 | 1.96 | 1.55 | 2.15 | 0.00 | - | 1 | 109 | 54.20% |
| CRSP240920P00050000 | 2024-06-26 2:04PM EDT | 50.00 | 3.27 | 2.25 | 2.85 | 0.00 | - | 2 | 648 | 53.42% |
| CRSP240920P00052500 | 2024-06-25 12:40PM EDT | 52.50 | 3.80 | 3.10 | 3.50 | 0.00 | - | 1 | 180 | 51.54% |
| CRSP240920P00055000 | 2024-06-26 1:17PM EDT | 55.00 | 4.90 | 4.10 | 4.60 | 0.00 | - | 2 | 846 | 51.07% |
| CRSP240920P00057500 | 2024-06-26 3:45PM EDT | 57.50 | 5.88 | 5.40 | 5.70 | -0.12 | -2.00% | 1 | 137 | 50.38% |
| CRSP240920P00060000 | 2024-06-25 12:37PM EDT | 60.00 | 7.80 | 6.80 | 7.20 | 0.00 | - | 1 | 306 | 50.37% |
| CRSP240920P00062500 | 2024-06-18 11:19AM EDT | 62.50 | 7.12 | 8.30 | 9.70 | 0.00 | - | 1 | 107 | 53.91% |
| CRSP240920P00065000 | 2024-06-25 1:25PM EDT | 65.00 | 11.10 | 9.50 | 10.70 | 0.00 | - | 6 | 403 | 53.49% |
| CRSP240920P00067500 | 2024-06-20 1:59PM EDT | 67.50 | 11.60 | 11.50 | 13.90 | 0.00 | - | 1 | 113 | 54.80% |
| CRSP240920P00070000 | 2024-06-24 3:46PM EDT | 70.00 | 14.13 | 13.60 | 14.20 | 0.00 | - | 1 | 143 | 49.63% |
| CRSP240920P00072500 | 2024-06-17 3:15PM EDT | 72.50 | 13.80 | 14.90 | 16.50 | 0.00 | - | 23 | 35 | 52.08% |
| CRSP240920P00075000 | 2024-06-25 12:02PM EDT | 75.00 | 19.26 | 17.60 | 18.60 | 0.00 | - | 2 | 371 | 51.20% |
| CRSP240920P00077500 | 2024-05-16 11:25AM EDT | 77.50 | 23.13 | 15.60 | 16.80 | 0.00 | - | 1 | 7 | 0.00% |
| CRSP240920P00080000 | 2024-05-24 1:42PM EDT | 80.00 | 24.98 | 23.80 | 24.70 | 0.00 | - | 1 | 6 | 67.80% |
| CRSP240920P00082500 | 2024-04-01 3:40PM EDT | 82.50 | 19.47 | 29.00 | 29.90 | 0.00 | - | 1 | 2 | 101.64% |
| CRSP240920P00085000 | 2024-04-25 2:33PM EDT | 85.00 | 32.20 | 29.50 | 30.80 | 0.00 | - | 4 | 4 | 86.28% |
| CRSP240920P00090000 | 2024-02-28 12:13PM EDT | 90.00 | 15.90 | 24.60 | 25.20 | 0.00 | - | - | 3 | 0.00% |
| CRSP240920P00095000 | 2023-12-08 1:41PM EDT | 95.00 | 35.04 | 35.20 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920P00100000 | 2023-11-28 11:54AM EDT | 100.00 | 33.70 | 35.90 | 39.80 | 0.00 | - | - | 1 | 0.00% |
