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 |
---|---|---|---|---|---|---|---|---|---|---|
DAL240322C00025000 | 2024-03-15 2:38PM EDT | 25.00 | 18.09 | 17.45 | 18.55 | 0.00 | - | - | 13 | 279.69% |
DAL240322C00028000 | 2024-03-14 3:49PM EDT | 28.00 | 15.10 | 14.50 | 15.60 | 0.00 | - | - | 6 | 245.70% |
DAL240322C00029000 | 2024-03-14 3:49PM EDT | 29.00 | 14.10 | 14.15 | 14.55 | 0.00 | - | - | 6 | 213.28% |
DAL240322C00030000 | 2024-03-13 12:12PM EDT | 30.00 | 14.25 | 12.50 | 14.50 | 0.00 | - | 1 | 51 | 178.13% |
DAL240322C00032000 | 2024-02-28 4:53PM EDT | 32.00 | 10.10 | 11.40 | 11.55 | 0.00 | - | 10 | 1 | 139.06% |
DAL240322C00033000 | 2024-03-18 10:37AM EDT | 33.00 | 10.20 | 9.90 | 10.55 | +1.24 | +13.84% | 5 | 5 | 153.91% |
DAL240322C00035000 | 2024-03-13 12:57PM EDT | 35.00 | 9.35 | 8.40 | 8.75 | 0.00 | - | 1 | 39 | 131.64% |
DAL240322C00036000 | 2024-03-14 2:14PM EDT | 36.00 | 7.06 | 6.50 | 7.55 | 0.00 | - | 4 | 3 | 112.50% |
DAL240322C00036500 | 2024-03-13 12:51PM EDT | 36.50 | 7.95 | 6.15 | 7.05 | 0.00 | - | 11 | 56 | 105.86% |
DAL240322C00037000 | 2024-03-13 2:06PM EDT | 37.00 | 7.30 | 5.85 | 7.50 | 0.00 | - | 1 | 51 | 119.34% |
DAL240322C00037500 | 2024-03-14 3:59PM EDT | 37.50 | 5.65 | 5.05 | 6.70 | 0.00 | - | 7 | 8 | 164.65% |
DAL240322C00038000 | 2024-03-15 12:12PM EDT | 38.00 | 5.30 | 5.15 | 6.50 | 0.00 | - | 1 | 11 | 121.09% |
DAL240322C00038500 | 2024-03-18 10:57AM EDT | 38.50 | 4.81 | 4.90 | 5.05 | +0.16 | +3.44% | 2 | 1 | 62.50% |
DAL240322C00039000 | 2024-03-18 12:35PM EDT | 39.00 | 4.10 | 4.45 | 5.45 | 0.00 | - | 1 | 198 | 115.82% |
DAL240322C00039500 | 2024-03-11 1:30PM EDT | 39.50 | 2.85 | 3.10 | 4.10 | 0.00 | - | 17 | 17 | 72.66% |
DAL240322C00040000 | 2024-03-18 3:21PM EDT | 40.00 | 3.65 | 3.45 | 4.00 | +0.46 | +14.42% | 6 | 479 | 78.71% |
DAL240322C00040500 | 2024-03-14 9:38AM EDT | 40.50 | 3.30 | 2.77 | 3.95 | 0.00 | - | 1 | 84 | 82.03% |
DAL240322C00041000 | 2024-03-18 10:41AM EDT | 41.00 | 2.30 | 2.31 | 2.59 | +0.02 | +0.88% | 11 | 119 | 50.00% |
DAL240322C00041500 | 2024-03-18 10:47AM EDT | 41.50 | 1.84 | 1.97 | 2.11 | +0.01 | +0.55% | 48 | 421 | 44.34% |
DAL240322C00042000 | 2024-03-18 3:21PM EDT | 42.00 | 1.76 | 1.59 | 1.65 | +0.41 | +30.37% | 122 | 669 | 39.75% |
DAL240322C00042500 | 2024-03-18 3:54PM EDT | 42.50 | 1.16 | 1.19 | 1.25 | +0.08 | +7.41% | 188 | 788 | 37.89% |
DAL240322C00043000 | 2024-03-18 3:50PM EDT | 43.00 | 0.84 | 0.86 | 0.89 | +0.06 | +7.69% | 306 | 1,184 | 35.84% |
DAL240322C00043500 | 2024-03-18 3:59PM EDT | 43.50 | 0.60 | 0.58 | 0.61 | +0.08 | +15.38% | 357 | 879 | 35.25% |
DAL240322C00044000 | 2024-03-18 3:59PM EDT | 44.00 | 0.39 | 0.37 | 0.40 | +0.04 | +11.43% | 553 | 1,923 | 35.16% |
DAL240322C00044500 | 2024-03-18 3:56PM EDT | 44.50 | 0.22 | 0.22 | 0.24 | 0.00 | - | 614 | 668 | 34.57% |
DAL240322C00045000 | 2024-03-18 3:55PM EDT | 45.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 258 | 597 | 34.57% |
DAL240322C00045500 | 2024-03-18 3:54PM EDT | 45.50 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 427 | 649 | 34.96% |
DAL240322C00046000 | 2024-03-18 3:40PM EDT | 46.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 84 | 439 | 34.77% |
DAL240322C00046500 | 2024-03-18 2:44PM EDT | 46.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 7 | 50 | 35.16% |
DAL240322C00047000 | 2024-03-15 12:51PM EDT | 47.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 12 | 46 | 56.64% |
DAL240322C00047500 | 2024-03-18 10:13AM EDT | 47.50 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 1 | 66 | 51.56% |
DAL240322C00048000 | 2024-03-18 9:39AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 760 | 43.75% |
DAL240322C00049000 | 2024-03-07 11:31AM EDT | 49.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 174 | 53.91% |
DAL240322C00049500 | 2024-03-14 11:44AM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 22 | 57.81% |
DAL240322C00050000 | 2024-03-06 12:42PM EDT | 50.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 415 | 53.13% |
DAL240322C00051000 | 2024-03-06 12:43PM EDT | 51.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 190 | 175 | 130.08% |
DAL240322C00055000 | 2024-03-18 10:37AM EDT | 55.00 | 0.25 | 0.00 | 0.03 | +0.18 | +257.14% | 5 | 5 | 95.31% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
DAL240322P00030000 | 2024-02-13 12:15PM EDT | 30.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 75 | 140.63% |
DAL240322P00031000 | 2024-02-14 4:10PM EDT | 31.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 80 | 25 | 239.06% |
DAL240322P00032000 | 2024-02-14 4:10PM EDT | 32.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 80 | 26 | 171.09% |
DAL240322P00033000 | 2024-02-13 3:02PM EDT | 33.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 5 | 106.25% |
DAL240322P00034000 | 2024-03-11 12:24PM EDT | 34.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 198 | 101.56% |
DAL240322P00035000 | 2024-03-12 1:39PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 62 | 203 | 90.63% |
DAL240322P00036000 | 2024-03-15 9:37AM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 51 | 80.47% |
DAL240322P00036500 | 2024-03-13 11:13AM EDT | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 430 | 440 | 75.00% |
DAL240322P00037000 | 2024-03-18 12:37PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 227 | 60.94% |
DAL240322P00037500 | 2024-03-15 10:02AM EDT | 37.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 66 | 419 | 56.25% |
DAL240322P00038000 | 2024-03-18 10:43AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 2 | 449 | 51.56% |
DAL240322P00038500 | 2024-03-15 3:32PM EDT | 38.50 | 0.05 | 0.00 | 0.23 | 0.00 | - | 20 | 24 | 80.08% |
DAL240322P00039000 | 2024-03-18 10:42AM EDT | 39.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3 | 1,141 | 52.34% |
DAL240322P00039500 | 2024-03-18 10:42AM EDT | 39.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 50 | 103 | 50.00% |
DAL240322P00040000 | 2024-03-18 12:10PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 46 | 2,693 | 44.53% |
DAL240322P00040500 | 2024-03-18 3:54PM EDT | 40.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 57 | 161 | 39.06% |
DAL240322P00041000 | 2024-03-18 3:20PM EDT | 41.00 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 76 | 730 | 37.11% |
DAL240322P00041500 | 2024-03-18 3:54PM EDT | 41.50 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 201 | 270 | 35.16% |
DAL240322P00042000 | 2024-03-18 3:58PM EDT | 42.00 | 0.13 | 0.12 | 0.14 | -0.14 | -51.85% | 433 | 723 | 33.99% |
DAL240322P00042500 | 2024-03-18 3:55PM EDT | 42.50 | 0.23 | 0.22 | 0.24 | -0.18 | -43.90% | 385 | 1,253 | 33.20% |
DAL240322P00043000 | 2024-03-18 3:50PM EDT | 43.00 | 0.39 | 0.37 | 0.40 | -0.19 | -32.76% | 354 | 543 | 32.91% |
DAL240322P00043500 | 2024-03-18 3:54PM EDT | 43.50 | 0.64 | 0.58 | 0.62 | -0.24 | -27.27% | 53 | 700 | 32.42% |
DAL240322P00044000 | 2024-03-18 3:43PM EDT | 44.00 | 0.90 | 0.88 | 0.92 | -0.28 | -23.73% | 72 | 142 | 32.81% |
DAL240322P00044500 | 2024-03-18 10:51AM EDT | 44.50 | 1.41 | 1.21 | 1.27 | -0.16 | -10.19% | 2 | 1,080 | 32.42% |
DAL240322P00045000 | 2024-03-18 12:02PM EDT | 45.00 | 1.92 | 1.58 | 1.84 | -0.28 | -12.73% | 10 | 16 | 45.51% |
DAL240322P00045500 | 2024-03-18 11:00AM EDT | 45.50 | 2.29 | 1.85 | 2.14 | +0.62 | +37.13% | 2 | 5 | 34.96% |
DAL240322P00046000 | 2024-03-14 11:08AM EDT | 46.00 | 3.15 | 2.49 | 2.83 | 0.00 | - | - | 5 | 59.57% |
DAL240322P00046500 | 2024-03-18 10:19AM EDT | 46.50 | 3.35 | 3.00 | 3.10 | -0.80 | -19.28% | 3 | 12 | 39.84% |
DAL240322P00047500 | 2024-03-12 11:37AM EDT | 47.50 | 5.25 | 3.80 | 4.10 | 0.00 | - | - | 2 | 49.22% |
DAL240322P00048000 | 2024-03-11 9:42AM EDT | 48.00 | 5.80 | 4.20 | 4.60 | 0.00 | - | 76 | 29 | 53.91% |
DAL240322P00048500 | 2024-03-13 11:41AM EDT | 48.50 | 4.55 | 4.05 | 5.10 | 0.00 | - | - | 13 | 58.59% |
DAL240322P00049000 | 2024-03-18 10:08AM EDT | 49.00 | 5.95 | 5.25 | 5.60 | +0.30 | +5.31% | 2 | 6 | 62.89% |
DAL240322P00050000 | 2024-03-13 12:46PM EDT | 50.00 | 5.65 | 6.35 | 6.60 | 0.00 | - | 10 | 10 | 71.09% |
DAL240322P00051000 | 2024-03-15 11:42AM EDT | 51.00 | 7.65 | 7.45 | 7.60 | 0.00 | - | 2 | 2 | 79.69% |
DAL240322P00053000 | 2024-03-15 11:42AM EDT | 53.00 | 9.65 | 8.90 | 9.60 | 0.00 | - | - | 4 | 94.53% |
DAL240322P00055000 | 2024-03-14 12:34PM EDT | 55.00 | 12.10 | 10.55 | 12.55 | 0.00 | - | - | 0 | 228.13% |