認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250117C00018000 | 2024-05-21 3:45PM EDT | 18.00 | 18.60 | 16.40 | 16.95 | 0.00 | - | 1 | 7 | 73.10% |
| CZR250117C00020000 | 2024-05-23 2:39PM EDT | 20.00 | 14.15 | 14.60 | 15.05 | 0.00 | - | 22 | 18 | 66.41% |
| CZR250117C00023000 | 2023-12-14 11:16AM EDT | 23.00 | 27.50 | 23.10 | 24.50 | 0.00 | - | 4 | 4 | 228.52% |
| CZR250117C00025000 | 2024-02-29 10:36AM EDT | 25.00 | 19.08 | 19.70 | 21.75 | 0.00 | - | 10 | 12 | 187.99% |
| CZR250117C00027000 | 2024-05-23 9:42AM EDT | 27.00 | 9.57 | 9.20 | 9.95 | 0.00 | - | 2 | 5 | 58.77% |
| CZR250117C00028000 | 2024-02-29 10:36AM EDT | 28.00 | 16.66 | 17.70 | 18.30 | 0.00 | - | 10 | 17 | 163.01% |
| CZR250117C00029000 | 2024-05-24 10:51AM EDT | 29.00 | 7.75 | 7.05 | 8.10 | -2.59 | -25.05% | 1 | 1 | 54.93% |
| CZR250117C00030000 | 2024-05-24 3:02PM EDT | 30.00 | 7.20 | 7.35 | 7.50 | +0.55 | +8.27% | 28 | 772 | 53.42% |
| CZR250117C00031000 | 2024-05-24 10:41AM EDT | 31.00 | 6.60 | 6.70 | 6.90 | +0.01 | +0.15% | 40 | 41 | 52.22% |
| CZR250117C00032000 | 2024-05-24 3:32PM EDT | 32.00 | 6.15 | 5.50 | 6.35 | -0.94 | -13.26% | 75 | 4 | 52.49% |
| CZR250117C00033000 | 2024-05-24 3:33PM EDT | 33.00 | 5.70 | 5.65 | 5.85 | +0.70 | +14.00% | 80 | 309 | 51.05% |
| CZR250117C00034000 | 2024-05-24 3:23PM EDT | 34.00 | 5.16 | 5.20 | 5.35 | +0.51 | +10.97% | 54 | 54 | 50.55% |
| CZR250117C00035000 | 2024-05-24 2:58PM EDT | 35.00 | 4.65 | 4.70 | 4.90 | +0.30 | +6.90% | 4 | 217 | 50.73% |
| CZR250117C00036000 | 2024-05-24 3:33PM EDT | 36.00 | 4.40 | 4.30 | 4.40 | +0.65 | +17.33% | 16 | 111 | 49.51% |
| CZR250117C00037000 | 2024-05-23 12:58PM EDT | 37.00 | 3.99 | 3.90 | 4.05 | -0.04 | -0.99% | 3 | 11 | 49.45% |
| CZR250117C00038000 | 2024-05-24 1:43PM EDT | 38.00 | 3.63 | 3.55 | 3.70 | +0.42 | +13.08% | 3 | 35 | 49.16% |
| CZR250117C00039000 | 2024-05-23 10:54AM EDT | 39.00 | 3.02 | 2.27 | 3.35 | -0.23 | -7.08% | 1 | 18 | 48.63% |
| CZR250117C00040000 | 2024-05-24 3:34PM EDT | 40.00 | 2.93 | 2.86 | 3.05 | +0.28 | +10.57% | 23 | 832 | 48.36% |
| CZR250117C00041000 | 2024-05-23 10:11AM EDT | 41.00 | 2.62 | 2.34 | 2.78 | 0.00 | - | 3 | 17 | 48.19% |
| CZR250117C00043000 | 2024-05-24 3:33PM EDT | 43.00 | 2.20 | 1.82 | 2.29 | -0.44 | -16.67% | 63 | 248 | 47.72% |
| CZR250117C00044000 | 2024-05-24 3:33PM EDT | 44.00 | 1.99 | 1.72 | 2.07 | -0.06 | -2.93% | 45 | 7 | 47.45% |
| CZR250117C00045000 | 2024-05-24 11:20AM EDT | 45.00 | 1.72 | 1.77 | 1.88 | +0.17 | +10.97% | 3,121 | 7,695 | 47.31% |
| CZR250117C00046000 | 2024-05-20 11:12AM EDT | 46.00 | 2.19 | 1.60 | 1.71 | 0.00 | - | 2 | 38 | 47.24% |
| CZR250117C00047000 | 2024-05-24 3:00PM EDT | 47.00 | 1.45 | 1.44 | 1.55 | -0.31 | -17.61% | 3 | 525 | 47.10% |
| CZR250117C00048000 | 2024-05-23 2:59PM EDT | 48.00 | 1.10 | 0.86 | 1.60 | 0.00 | - | 6 | 27 | 49.34% |
| CZR250117C00049000 | 2024-05-06 10:21AM EDT | 49.00 | 1.85 | 1.17 | 1.27 | 0.00 | - | - | 2 | 46.85% |
| CZR250117C00050000 | 2024-05-24 3:34PM EDT | 50.00 | 1.08 | 1.05 | 1.15 | +0.19 | +21.35% | 63 | 2,792 | 46.75% |
| CZR250117C00055000 | 2024-05-23 2:35PM EDT | 55.00 | 0.55 | 0.61 | 0.72 | +0.03 | +5.77% | 90 | 537 | 46.75% |
| CZR250117C00060000 | 2024-05-24 3:59PM EDT | 60.00 | 0.39 | 0.34 | 0.47 | +0.12 | +44.44% | 8 | 3,568 | 47.22% |
| CZR250117C00065000 | 2024-05-23 1:59PM EDT | 65.00 | 0.15 | 0.19 | 0.32 | 0.00 | - | 10 | 785 | 47.90% |
| CZR250117C00070000 | 2024-05-24 10:53AM EDT | 70.00 | 0.25 | 0.08 | 0.50 | +0.10 | +66.67% | 2 | 3,420 | 50.93% |
| CZR250117C00075000 | 2024-05-01 2:43PM EDT | 75.00 | 0.19 | 0.05 | 0.69 | 0.00 | - | 27 | 402 | 57.03% |
| CZR250117C00080000 | 2024-05-23 11:05AM EDT | 80.00 | 0.19 | 0.01 | 0.29 | 0.00 | - | 6 | 1,421 | 51.95% |
| CZR250117C00085000 | 2024-05-07 3:23PM EDT | 85.00 | 0.11 | 0.00 | 0.33 | 0.00 | - | 1 | 290 | 55.57% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250117P00018000 | 2024-05-23 3:49PM EDT | 18.00 | 0.35 | 0.12 | 0.41 | 0.00 | - | 5 | 173 | 50.49% |
| CZR250117P00020000 | 2024-05-23 3:50PM EDT | 20.00 | 1.15 | 0.40 | 0.55 | 0.00 | - | 10 | 296 | 51.95% |
| CZR250117P00023000 | 2024-05-23 1:42PM EDT | 23.00 | 0.84 | 0.76 | 1.44 | 0.00 | - | 1 | 84 | 51.32% |
| CZR250117P00025000 | 2024-05-23 3:50PM EDT | 25.00 | 2.00 | 0.97 | 1.39 | 0.00 | - | 10 | 315 | 47.66% |
| CZR250117P00026000 | 2024-05-23 2:27PM EDT | 26.00 | 1.57 | 1.44 | 1.58 | 0.00 | - | 318 | 318 | 46.19% |
| CZR250117P00027000 | 2024-05-23 1:15PM EDT | 27.00 | 1.70 | 1.58 | 1.85 | 0.00 | - | 98 | 139 | 45.51% |
| CZR250117P00028000 | 2024-05-24 11:45AM EDT | 28.00 | 2.07 | 1.64 | 2.15 | +0.14 | +7.25% | 1 | 1,880 | 44.82% |
| CZR250117P00029000 | 2024-05-23 11:15AM EDT | 29.00 | 2.34 | 2.33 | 2.47 | 0.00 | - | 13 | 364 | 44.07% |
| CZR250117P00030000 | 2024-05-24 11:14AM EDT | 30.00 | 2.75 | 2.70 | 2.83 | -0.15 | -5.17% | 5 | 818 | 43.38% |
| CZR250117P00032000 | 2024-05-23 12:18PM EDT | 32.00 | 3.40 | 2.40 | 3.65 | 0.00 | - | 1 | 22 | 42.09% |
| CZR250117P00033000 | 2024-05-24 10:16AM EDT | 33.00 | 4.05 | 3.95 | 4.10 | -0.30 | -6.90% | 35 | 562 | 41.36% |
| CZR250117P00035000 | 2024-05-24 9:57AM EDT | 35.00 | 5.25 | 3.00 | 5.15 | +0.10 | +1.94% | 7 | 3,031 | 40.37% |
| CZR250117P00036000 | 2024-05-23 10:03AM EDT | 36.00 | 5.55 | 5.55 | 5.75 | 0.00 | - | 1 | 389 | 40.10% |
| CZR250117P00037000 | 2024-05-24 10:07AM EDT | 37.00 | 6.40 | 4.50 | 6.35 | +0.95 | +17.43% | 6 | 104 | 39.53% |
| CZR250117P00038000 | 2024-05-23 3:45PM EDT | 38.00 | 7.35 | 6.75 | 6.95 | 0.00 | - | 11 | 561 | 38.66% |
| CZR250117P00040000 | 2024-05-24 12:04PM EDT | 40.00 | 8.07 | 6.40 | 8.30 | -0.18 | -2.18% | 4 | 2,548 | 37.44% |
| CZR250117P00043000 | 2024-05-06 10:16AM EDT | 43.00 | 9.15 | 10.30 | 10.60 | 0.00 | - | 1 | 178 | 36.26% |
| CZR250117P00044000 | 2024-05-03 11:26AM EDT | 44.00 | 9.80 | 10.20 | 11.45 | 0.00 | - | 25 | 25 | 36.28% |
| CZR250117P00045000 | 2024-05-01 3:34PM EDT | 45.00 | 10.25 | 11.80 | 12.25 | 0.00 | - | 1 | 212 | 35.40% |
| CZR250117P00047000 | 2024-04-25 11:55AM EDT | 47.00 | 11.15 | 12.90 | 14.60 | 0.00 | - | 1 | 65 | 43.26% |
| CZR250117P00050000 | 2024-05-16 11:34AM EDT | 50.00 | 14.50 | 16.10 | 17.65 | 0.00 | - | 8 | 865 | 48.51% |
| CZR250117P00055000 | 2024-05-02 9:58AM EDT | 55.00 | 19.00 | 20.40 | 21.70 | 0.00 | - | 15 | 101 | 38.92% |
| CZR250117P00060000 | 2024-04-26 2:31PM EDT | 60.00 | 23.55 | 25.25 | 28.45 | 0.00 | - | 169 | 3 | 71.53% |
| CZR250117P00065000 | 2024-02-06 2:06PM EDT | 65.00 | 21.43 | 22.35 | 24.30 | 0.00 | - | 6 | 426 | 0.00% |
| CZR250117P00070000 | 2023-11-01 11:03AM EDT | 70.00 | 29.10 | 23.55 | 24.05 | 0.00 | - | 3 | 236 | 0.00% |
| CZR250117P00075000 | 2024-04-12 11:20AM EDT | 75.00 | 33.90 | 38.20 | 39.70 | 0.00 | - | 1 | 0 | 0.00% |
| CZR250117P00080000 | 2023-09-22 10:08AM EDT | 80.00 | 32.90 | 38.30 | 39.05 | 0.00 | - | 25 | 22 | 0.00% |
| CZR250117P00085000 | 2023-09-11 3:57PM EDT | 85.00 | 31.98 | 37.50 | 38.65 | 0.00 | - | - | 0 | 0.00% |
