認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240621C00020000 | 2024-05-01 1:44PM EDT | 20.00 | 16.15 | 15.35 | 16.40 | 0.00 | - | 1 | 2 | 129.10% |
| CZR240621C00025000 | 2023-11-03 12:20PM EDT | 25.00 | 20.65 | 22.40 | 23.30 | 0.00 | - | 5 | 5 | 509.77% |
| CZR240621C00030000 | 2024-05-17 1:05PM EDT | 30.00 | 6.07 | 5.80 | 6.30 | -0.94 | -13.41% | 1 | 54 | 57.42% |
| CZR240621C00032000 | 2024-05-17 1:22PM EDT | 32.00 | 4.26 | 4.05 | 4.35 | -0.59 | -12.16% | 6 | 2 | 51.56% |
| CZR240621C00033000 | 2024-05-16 3:58PM EDT | 33.00 | 3.25 | 3.30 | 4.35 | 0.00 | - | 2 | 163 | 55.71% |
| CZR240621C00034000 | 2024-05-17 2:36PM EDT | 34.00 | 2.68 | 2.43 | 2.98 | +0.03 | +1.13% | 67 | 2,082 | 49.76% |
| CZR240621C00035000 | 2024-05-17 1:22PM EDT | 35.00 | 2.10 | 2.04 | 2.11 | -0.01 | -0.47% | 37 | 219 | 42.24% |
| CZR240621C00036000 | 2024-05-17 2:43PM EDT | 36.00 | 1.55 | 1.54 | 1.58 | -0.10 | -6.06% | 35 | 1,699 | 41.02% |
| CZR240621C00037000 | 2024-05-17 2:31PM EDT | 37.00 | 1.19 | 1.13 | 1.18 | +0.08 | +7.21% | 55 | 467 | 40.77% |
| CZR240621C00038000 | 2024-05-17 3:32PM EDT | 38.00 | 0.80 | 0.82 | 0.85 | -0.08 | -9.09% | 16 | 1,039 | 40.33% |
| CZR240621C00039000 | 2024-05-17 2:59PM EDT | 39.00 | 0.60 | 0.58 | 0.61 | -0.19 | -24.05% | 19 | 604 | 40.33% |
| CZR240621C00040000 | 2024-05-17 3:35PM EDT | 40.00 | 0.40 | 0.41 | 0.45 | -0.08 | -16.67% | 96 | 2,666 | 41.02% |
| CZR240621C00041000 | 2024-05-17 10:59AM EDT | 41.00 | 0.31 | 0.28 | 0.34 | 0.00 | - | 7 | 637 | 42.09% |
| CZR240621C00042000 | 2024-05-17 9:59AM EDT | 42.00 | 0.23 | 0.19 | 0.26 | -0.06 | -20.69% | 5 | 300 | 43.26% |
| CZR240621C00043000 | 2024-05-17 3:29PM EDT | 43.00 | 0.18 | 0.13 | 0.22 | +0.01 | +5.88% | 5 | 945 | 45.41% |
| CZR240621C00044000 | 2024-05-17 12:53PM EDT | 44.00 | 0.13 | 0.09 | 0.18 | +0.02 | +18.18% | 14 | 2,567 | 47.07% |
| CZR240621C00045000 | 2024-05-17 3:29PM EDT | 45.00 | 0.10 | 0.06 | 0.13 | 0.00 | - | 9 | 1,212 | 47.27% |
| CZR240621C00046000 | 2024-05-13 1:07PM EDT | 46.00 | 0.10 | 0.04 | 0.16 | 0.00 | - | 7 | 1,035 | 52.73% |
| CZR240621C00047000 | 2024-05-17 9:54AM EDT | 47.00 | 0.06 | 0.03 | 0.15 | -0.03 | -33.33% | 1 | 313 | 50.20% |
| CZR240621C00048000 | 2024-05-13 10:17AM EDT | 48.00 | 0.22 | 0.01 | 0.42 | 0.00 | - | 8 | 1,123 | 63.09% |
| CZR240621C00049000 | 2024-05-14 10:59AM EDT | 49.00 | 0.16 | 0.02 | 0.70 | 0.00 | - | 9 | 123 | 74.71% |
| CZR240621C00050000 | 2024-05-17 11:50AM EDT | 50.00 | 0.09 | 0.02 | 0.48 | +0.04 | +80.00% | 2 | 429 | 71.78% |
| CZR240621C00055000 | 2024-05-08 11:16AM EDT | 55.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 8 | 172 | 107.72% |
| CZR240621C00060000 | 2024-05-17 10:58AM EDT | 60.00 | 0.01 | 0.00 | 0.22 | -0.05 | -83.33% | 14 | 3,002 | 85.55% |
| CZR240621C00065000 | 2024-05-07 3:57PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 40 | 105 | 110.35% |
| CZR240621C00070000 | 2024-04-16 11:19AM EDT | 70.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 120.51% |
| CZR240621C00075000 | 2024-05-15 1:49PM EDT | 75.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 103 | 129.69% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240621P00020000 | 2024-05-01 11:39AM EDT | 20.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 74 | 119.14% |
| CZR240621P00025000 | 2024-05-03 1:35PM EDT | 25.00 | 0.10 | 0.03 | 0.16 | 0.00 | - | 4 | 854 | 64.65% |
| CZR240621P00026000 | 2024-05-17 1:25PM EDT | 26.00 | 0.06 | 0.03 | 0.35 | -0.01 | -14.29% | 20 | 78 | 67.58% |
| CZR240621P00027000 | 2024-05-17 1:16PM EDT | 27.00 | 0.33 | 0.03 | 0.33 | +0.16 | +94.12% | 11 | 92 | 60.16% |
| CZR240621P00028000 | 2024-05-17 3:33PM EDT | 28.00 | 0.09 | 0.06 | 0.13 | +0.01 | +12.50% | 50 | 160 | 49.81% |
| CZR240621P00029000 | 2024-05-17 1:23PM EDT | 29.00 | 0.12 | 0.10 | 0.14 | -0.03 | -20.00% | 73 | 165 | 44.63% |
| CZR240621P00030000 | 2024-05-16 3:39PM EDT | 30.00 | 0.21 | 0.18 | 0.20 | 0.00 | - | 13 | 1,309 | 42.38% |
| CZR240621P00031000 | 2024-05-16 12:12PM EDT | 31.00 | 0.29 | 0.27 | 0.30 | +0.03 | +11.54% | 2 | 139 | 40.82% |
| CZR240621P00032000 | 2024-05-17 3:30PM EDT | 32.00 | 0.46 | 0.42 | 0.46 | -0.02 | -4.17% | 17 | 46 | 39.84% |
| CZR240621P00033000 | 2024-05-17 3:19PM EDT | 33.00 | 0.67 | 0.63 | 0.66 | -0.08 | -10.67% | 118 | 2,872 | 38.23% |
| CZR240621P00034000 | 2024-05-17 3:30PM EDT | 34.00 | 0.99 | 0.94 | 1.00 | -0.03 | -2.94% | 25 | 378 | 38.43% |
| CZR240621P00035000 | 2024-05-17 3:53PM EDT | 35.00 | 1.36 | 1.34 | 1.38 | -0.08 | -5.56% | 866 | 6,741 | 37.35% |
| CZR240621P00036000 | 2024-05-17 3:20PM EDT | 36.00 | 1.89 | 1.81 | 1.87 | +0.06 | +3.28% | 265 | 763 | 36.67% |
| CZR240621P00037000 | 2024-05-17 3:32PM EDT | 37.00 | 2.52 | 2.39 | 2.48 | +0.14 | +5.88% | 23 | 205 | 36.52% |
| CZR240621P00038000 | 2024-05-17 9:37AM EDT | 38.00 | 3.35 | 2.84 | 3.20 | +0.60 | +21.82% | 1 | 2,746 | 36.96% |
| CZR240621P00039000 | 2024-05-17 12:52PM EDT | 39.00 | 3.75 | 3.85 | 3.95 | +0.31 | +9.01% | 70 | 395 | 36.13% |
| CZR240621P00040000 | 2024-05-16 3:09PM EDT | 40.00 | 4.21 | 4.55 | 4.85 | -0.44 | -9.46% | 1 | 857 | 38.28% |
| CZR240621P00041000 | 2024-05-17 9:40AM EDT | 41.00 | 5.30 | 5.20 | 5.70 | -0.10 | -1.85% | 1 | 156 | 37.01% |
| CZR240621P00042000 | 2024-05-15 1:38PM EDT | 42.00 | 5.82 | 5.85 | 6.65 | 0.00 | - | 2 | 239 | 38.67% |
| CZR240621P00043000 | 2024-05-13 1:07PM EDT | 43.00 | 6.87 | 7.40 | 7.65 | 0.00 | - | 9 | 235 | 42.68% |
| CZR240621P00044000 | 2024-05-03 11:25AM EDT | 44.00 | 8.20 | 7.55 | 8.80 | 0.00 | - | 25 | 143 | 54.30% |
| CZR240621P00045000 | 2024-05-09 10:03AM EDT | 45.00 | 8.27 | 8.70 | 9.70 | 0.00 | - | 9 | 38 | 53.13% |
| CZR240621P00046000 | 2024-04-19 3:27PM EDT | 46.00 | 8.30 | 9.95 | 10.80 | 0.00 | - | 10 | 38 | 62.11% |
| CZR240621P00047000 | 2024-04-26 12:28PM EDT | 47.00 | 10.40 | 10.85 | 12.30 | 0.00 | - | 3 | 0 | 50.78% |
| CZR240621P00048000 | 2024-05-16 3:33PM EDT | 48.00 | 12.31 | 12.15 | 13.20 | 0.00 | - | 217 | 1,000 | 61.82% |
| CZR240621P00049000 | 2024-05-16 3:03PM EDT | 49.00 | 13.40 | 12.40 | 14.65 | 0.00 | - | 7 | 3 | 50.20% |
| CZR240621P00050000 | 2024-05-08 3:09PM EDT | 50.00 | 13.90 | 13.45 | 15.30 | 0.00 | - | 1,000 | 4 | 97.80% |
| CZR240621P00055000 | 2024-02-12 4:49PM EDT | 55.00 | 10.93 | 13.40 | 14.90 | 0.00 | - | 1 | 11 | 0.00% |
| CZR240621P00060000 | 2024-01-23 1:38PM EDT | 60.00 | 14.65 | 16.80 | 18.70 | 0.00 | - | 1 | 55 | 0.00% |
