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 |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117C00020000 | 2023-12-05 1:00PM EDT | 20.00 | 26.02 | 26.80 | 31.30 | 0.00 | - | 2 | 3 | 65.09% |
| D250117C00022500 | 2023-12-04 10:30AM EDT | 22.50 | 23.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| D250117C00025000 | 2024-04-01 2:25PM EDT | 25.00 | 23.96 | 23.70 | 28.50 | 0.00 | - | 2 | 3 | 90.72% |
| D250117C00027500 | 2023-05-31 1:07PM EDT | 27.50 | 22.40 | 24.20 | 24.90 | 0.00 | - | 1 | 0 | 60.79% |
| D250117C00030000 | 2024-04-15 12:12PM EDT | 30.00 | 18.75 | 19.70 | 23.50 | 0.00 | - | 550 | 482 | 72.49% |
| D250117C00032500 | 2024-03-01 4:07PM EDT | 32.50 | 12.97 | 15.10 | 18.20 | 0.00 | - | 1 | 18 | 0.00% |
| D250117C00035000 | 2024-04-19 3:28PM EDT | 35.00 | 15.30 | 14.00 | 17.30 | 0.00 | - | 4 | 167 | 44.41% |
| D250117C00037500 | 2024-04-08 12:47PM EDT | 37.50 | 12.20 | 13.70 | 15.80 | 0.00 | - | 1 | 154 | 48.22% |
| D250117C00040000 | 2024-04-23 12:09PM EDT | 40.00 | 11.78 | 11.60 | 13.70 | 0.00 | - | 2 | 281 | 44.98% |
| D250117C00042500 | 2024-04-18 11:08AM EDT | 42.50 | 7.70 | 9.50 | 10.60 | 0.00 | - | 1 | 160 | 33.79% |
| D250117C00045000 | 2024-04-30 3:07PM EDT | 45.00 | 7.97 | 5.70 | 7.90 | +0.12 | +1.53% | 1 | 786 | 26.28% |
| D250117C00047500 | 2024-04-29 2:20PM EDT | 47.50 | 6.26 | 5.90 | 6.20 | 0.00 | - | 7 | 569 | 25.44% |
| D250117C00050000 | 2024-04-30 3:55PM EDT | 50.00 | 4.70 | 4.50 | 4.70 | -0.18 | -3.69% | 6 | 1,347 | 24.55% |
| D250117C00052500 | 2024-04-30 3:35PM EDT | 52.50 | 3.46 | 3.30 | 3.40 | -0.14 | -3.89% | 107 | 5,956 | 23.52% |
| D250117C00055000 | 2024-04-30 3:40PM EDT | 55.00 | 2.45 | 2.35 | 2.50 | -0.17 | -6.49% | 27 | 6,122 | 23.49% |
| D250117C00057500 | 2024-04-30 3:09PM EDT | 57.50 | 1.75 | 1.65 | 1.75 | -0.05 | -2.78% | 1 | 2,769 | 23.12% |
| D250117C00060000 | 2024-04-30 3:12PM EDT | 60.00 | 1.20 | 1.10 | 1.20 | +0.05 | +4.35% | 104 | 2,247 | 22.86% |
| D250117C00062500 | 2024-04-30 2:26PM EDT | 62.50 | 0.80 | 0.70 | 0.85 | 0.00 | - | 10 | 542 | 23.07% |
| D250117C00065000 | 2024-04-22 2:12PM EDT | 65.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 2 | 529 | 23.29% |
| D250117C00067500 | 2024-04-22 12:18PM EDT | 67.50 | 0.30 | 0.30 | 0.40 | 0.00 | - | 4 | 342 | 23.19% |
| D250117C00070000 | 2024-04-30 3:52PM EDT | 70.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 5 | 780 | 23.78% |
| D250117C00072500 | 2024-04-25 9:48AM EDT | 72.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 257 | 31.96% |
| D250117C00075000 | 2024-04-03 10:10AM EDT | 75.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 7 | 799 | 30.10% |
| D250117C00077500 | 2024-03-11 3:12PM EDT | 77.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 1,524 | 12.50% |
| D250117C00080000 | 2024-04-16 10:52AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 866 | 27.44% |
| D250117C00082500 | 2024-02-15 10:30AM EDT | 82.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 112 | 36.26% |
| D250117C00085000 | 2024-04-09 1:21PM EDT | 85.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 3 | 163 | 44.53% |
| D250117C00087500 | 2024-04-01 10:25AM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,572 | 27.15% |
| D250117C00090000 | 2024-03-05 11:03AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 205 | 33.06% |
| D250117C00092500 | 2024-04-01 10:25AM EDT | 92.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 235 | 49.49% |
| D250117C00095000 | 2024-01-25 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 740 | 33.50% |
| D250117C00100000 | 2024-02-07 2:51PM EDT | 100.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 35.84% |
| D250117C00105000 | 2024-01-25 10:30AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 49.00% |
| D250117C00110000 | 2024-03-06 2:16PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 36.62% |
| D250117C00115000 | 2023-07-13 3:19PM EDT | 115.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 20 | 29 | 62.50% |
| D250117C00120000 | 2023-07-13 12:28PM EDT | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 64.77% |
| D250117C00125000 | 2022-09-26 10:08AM EDT | 125.00 | 1.04 | 0.00 | 5.00 | 0.00 | - | - | 1 | 82.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117P00022500 | 2024-01-18 11:15AM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 30 | 106 | 59.67% |
| D250117P00025000 | 2024-04-04 3:13PM EDT | 25.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 2 | 208 | 52.05% |
| D250117P00027500 | 2024-03-01 2:54PM EDT | 27.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 6 | 329 | 39.06% |
| D250117P00030000 | 2024-04-11 9:31AM EDT | 30.00 | 0.30 | 0.05 | 0.90 | 0.00 | - | 3 | 434 | 51.20% |
| D250117P00032500 | 2024-04-09 11:03AM EDT | 32.50 | 0.34 | 0.10 | 0.00 | 0.00 | - | 20 | 1,168 | 12.50% |
| D250117P00035000 | 2024-04-04 10:26AM EDT | 35.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 15 | 294 | 31.40% |
| D250117P00037500 | 2024-04-30 2:04PM EDT | 37.50 | 0.55 | 0.50 | 0.60 | -0.20 | -26.67% | 1 | 422 | 29.81% |
| D250117P00040000 | 2024-04-29 9:41AM EDT | 40.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 2 | 1,500 | 28.49% |
| D250117P00042500 | 2024-04-30 3:44PM EDT | 42.50 | 1.20 | 1.20 | 1.35 | -0.05 | -4.00% | 7 | 809 | 27.52% |
| D250117P00045000 | 2024-04-30 12:12PM EDT | 45.00 | 1.80 | 1.80 | 1.90 | -0.03 | -1.64% | 6 | 3,592 | 26.16% |
| D250117P00047500 | 2024-04-30 3:46PM EDT | 47.50 | 2.55 | 2.60 | 2.70 | -0.25 | -8.93% | 9 | 1,824 | 25.33% |
| D250117P00050000 | 2024-04-29 1:10PM EDT | 50.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 51 | 775 | 24.45% |
| D250117P00052500 | 2024-04-29 3:59PM EDT | 52.50 | 4.90 | 4.80 | 5.00 | 0.00 | - | 75 | 390 | 24.01% |
| D250117P00055000 | 2024-04-25 12:03PM EDT | 55.00 | 6.40 | 6.30 | 6.50 | 0.00 | - | 71 | 531 | 23.40% |
| D250117P00057500 | 2024-04-08 11:26AM EDT | 57.50 | 9.73 | 8.00 | 10.00 | 0.00 | - | 41 | 322 | 33.95% |
| D250117P00060000 | 2024-04-25 1:37PM EDT | 60.00 | 10.22 | 10.00 | 10.60 | 0.00 | - | 2 | 293 | 25.68% |
| D250117P00062500 | 2023-10-17 2:43PM EDT | 62.50 | 21.10 | 16.10 | 16.40 | 0.00 | - | 1 | 42 | 50.31% |
| D250117P00065000 | 2024-04-30 9:52AM EDT | 65.00 | 14.70 | 12.30 | 16.90 | -3.38 | -18.69% | 5 | 3 | 41.24% |
| D250117P00067500 | 2023-08-02 12:39PM EDT | 67.50 | 15.80 | 19.10 | 20.10 | 0.00 | - | 1 | 65 | 48.94% |
| D250117P00070000 | 2023-12-07 3:53PM EDT | 70.00 | 22.55 | 18.50 | 23.50 | 0.00 | - | 1 | 1 | 57.65% |
| D250117P00072500 | 2023-06-01 3:28PM EDT | 72.50 | 23.50 | 20.20 | 21.60 | 0.00 | - | 1 | 0 | 20.51% |
| D250117P00075000 | 2023-06-29 2:57PM EDT | 75.00 | 23.00 | 21.20 | 22.40 | 0.00 | - | 3 | 0 | 0.00% |
| D250117P00080000 | 2022-11-07 11:24AM EDT | 80.00 | 18.00 | 20.10 | 23.80 | 0.00 | - | 5 | 35 | 0.00% |
