認購期權範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL231215C00020000 | 2023-12-01 11:17AM EST | 20.00 | 17.70 | 20.30 | 20.45 | 0.00 | - | 1 | 113 | 231.25% |
| DAL231215C00021000 | 2023-11-14 11:49AM EST | 21.00 | 14.40 | 19.25 | 19.45 | 0.00 | - | 1 | 77 | 50.00% |
| DAL231215C00022000 | 2023-12-06 11:32AM EST | 22.00 | 17.30 | 18.30 | 18.50 | 0.00 | - | 1 | 81 | 221.88% |
| DAL231215C00023000 | 2023-11-10 1:30PM EST | 23.00 | 11.05 | 17.30 | 17.45 | 0.00 | - | 1 | 64 | 189.06% |
| DAL231215C00024000 | 2023-11-30 10:20AM EST | 24.00 | 12.33 | 16.30 | 16.45 | 0.00 | - | 1 | 107 | 175.00% |
| DAL231215C00025000 | 2023-12-07 2:41PM EST | 25.00 | 15.39 | 15.30 | 15.45 | 0.00 | - | 1 | 125 | 162.50% |
| DAL231215C00026000 | 2023-11-30 11:04AM EST | 26.00 | 10.65 | 14.35 | 14.45 | 0.00 | - | - | 2 | 166.41% |
| DAL231215C00027000 | 2023-12-06 9:48AM EST | 27.00 | 11.80 | 13.35 | 13.45 | 0.00 | - | 2 | 328 | 153.91% |
| DAL231215C00028000 | 2023-11-30 10:17AM EST | 28.00 | 8.40 | 12.35 | 12.45 | 0.00 | - | 2 | 510 | 141.41% |
| DAL231215C00029000 | 2023-12-06 12:15PM EST | 29.00 | 10.36 | 11.35 | 11.45 | 0.00 | - | 6 | 395 | 129.69% |
| DAL231215C00029500 | 2023-11-28 12:19PM EST | 29.50 | 6.35 | 10.85 | 10.95 | 0.00 | - | 1 | 1 | 124.22% |
| DAL231215C00030000 | 2023-12-08 11:40AM EST | 30.00 | 10.55 | 10.30 | 10.50 | +2.60 | +32.70% | 1 | 627 | 117.97% |
| DAL231215C00030500 | 2023-12-08 11:05AM EST | 30.50 | 10.15 | 9.75 | 9.95 | +3.00 | +41.96% | 2 | 3,927 | 50.00% |
| DAL231215C00031000 | 2023-12-08 11:40AM EST | 31.00 | 9.55 | 9.30 | 9.50 | +2.40 | +33.57% | 1 | 581 | 107.03% |
| DAL231215C00032000 | 2023-12-06 3:36PM EST | 32.00 | 7.15 | 8.35 | 8.45 | 0.00 | - | 45 | 912 | 95.70% |
| DAL231215C00032500 | 2023-12-01 10:58AM EST | 32.50 | 5.15 | 7.85 | 7.95 | 0.00 | - | 2 | 2 | 90.23% |
| DAL231215C00033000 | 2023-12-07 12:01PM EST | 33.00 | 7.31 | 7.35 | 7.45 | 0.00 | - | 5 | 1,197 | 84.77% |
| DAL231215C00033500 | 2023-12-08 10:52AM EST | 33.50 | 7.10 | 6.85 | 6.95 | +0.22 | +3.20% | 3 | 48 | 79.69% |
| DAL231215C00034000 | 2023-12-08 3:57PM EST | 34.00 | 6.40 | 6.35 | 6.45 | -0.08 | -1.23% | 58 | 6,066 | 74.22% |
| DAL231215C00034500 | 2023-12-07 9:44AM EST | 34.50 | 6.07 | 5.85 | 5.95 | +0.57 | +10.36% | 13 | 149 | 68.75% |
| DAL231215C00035000 | 2023-12-08 3:17PM EST | 35.00 | 5.39 | 5.35 | 5.45 | +0.04 | +0.75% | 120 | 10,399 | 63.67% |
| DAL231215C00035500 | 2023-12-08 10:22AM EST | 35.50 | 5.20 | 4.85 | 4.95 | +0.40 | +8.33% | 3 | 880 | 58.20% |
| DAL231215C00036000 | 2023-12-08 3:49PM EST | 36.00 | 4.43 | 4.35 | 4.45 | +0.11 | +2.55% | 112 | 3,766 | 53.13% |
| DAL231215C00036500 | 2023-12-08 1:05PM EST | 36.50 | 4.00 | 3.80 | 4.00 | +0.16 | +4.17% | 7 | 288 | 61.91% |
| DAL231215C00037000 | 2023-12-08 3:39PM EST | 37.00 | 3.45 | 3.40 | 3.50 | +0.20 | +6.15% | 60 | 2,269 | 50.00% |
| DAL231215C00037500 | 2023-12-08 3:34PM EST | 37.50 | 2.99 | 2.90 | 2.98 | +0.02 | +0.67% | 611 | 2,064 | 47.27% |
| DAL231215C00038000 | 2023-12-08 3:43PM EST | 38.00 | 2.49 | 2.43 | 2.51 | +0.16 | +6.87% | 88 | 4,609 | 43.75% |
| DAL231215C00038500 | 2023-12-08 3:54PM EST | 38.50 | 2.00 | 1.94 | 2.06 | +0.05 | +2.56% | 84 | 399 | 40.92% |
| DAL231215C00039000 | 2023-12-08 3:58PM EST | 39.00 | 1.60 | 1.57 | 1.64 | -0.05 | -3.03% | 635 | 3,248 | 38.87% |
| DAL231215C00039500 | 2023-12-08 3:58PM EST | 39.50 | 1.18 | 1.19 | 1.25 | -0.02 | -1.67% | 110 | 373 | 36.72% |
| DAL231215C00040000 | 2023-12-08 3:59PM EST | 40.00 | 0.87 | 0.87 | 0.89 | -0.04 | -4.40% | 1,045 | 4,849 | 34.08% |
| DAL231215C00040500 | 2023-12-08 3:45PM EST | 40.50 | 0.62 | 0.61 | 0.64 | -0.04 | -6.06% | 862 | 742 | 34.47% |
| DAL231215C00041000 | 2023-12-08 3:55PM EST | 41.00 | 0.42 | 0.41 | 0.43 | -0.07 | -14.29% | 324 | 1,457 | 33.99% |
| DAL231215C00041500 | 2023-12-08 3:19PM EST | 41.50 | 0.28 | 0.27 | 0.29 | -0.10 | -26.32% | 344 | 108 | 34.57% |
| DAL231215C00042000 | 2023-12-08 3:55PM EST | 42.00 | 0.17 | 0.17 | 0.20 | -0.11 | -39.29% | 3,696 | 14,881 | 35.84% |
| DAL231215C00043000 | 2023-12-08 3:56PM EST | 43.00 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 154 | 1,832 | 38.87% |
| DAL231215C00044000 | 2023-12-08 3:58PM EST | 44.00 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 107 | 1,413 | 43.36% |
| DAL231215C00045000 | 2023-12-08 3:16PM EST | 45.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 57 | 45,654 | 48.05% |
| DAL231215C00046000 | 2023-12-08 3:13PM EST | 46.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 16 | 215 | 50.00% |
| DAL231215C00047000 | 2023-12-08 10:48AM EST | 47.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 54.69% |
| DAL231215C00048000 | 2023-12-04 11:43AM EST | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 4,521 | 57.81% |
| DAL231215C00049000 | 2023-12-07 9:52AM EST | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 139 | 67.19% |
| DAL231215C00050000 | 2023-12-07 3:49PM EST | 50.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 44,040 | 68.75% |
| DAL231215C00052500 | 2023-12-07 12:01PM EST | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,989 | 75.00% |
| DAL231215C00055000 | 2023-11-29 10:18AM EST | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 29 | 2,622 | 106.25% |
| DAL231215C00057500 | 2023-11-06 11:00AM EST | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 1,321 | 98.44% |
| DAL231215C00060000 | 2023-11-15 9:37AM EST | 60.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 1 | 833 | 118.75% |
| DAL231215C00065000 | 2023-12-05 11:36AM EST | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 217 | 153.13% |
| DAL231215C00070000 | 2023-09-19 10:11AM EST | 70.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 191 | 168.75% |
認沽盤範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL231215P00020000 | 2023-12-07 3:24PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 716 | 193.75% |
| DAL231215P00021000 | 2023-10-31 2:49PM EST | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 36 | 341.80% |
| DAL231215P00022000 | 2023-11-01 10:57AM EST | 22.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 168.75% |
| DAL231215P00023000 | 2023-11-15 3:50PM EST | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 68 | 168.75% |
| DAL231215P00024000 | 2023-11-21 2:46PM EST | 24.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 37 | 296 | 175.00% |
| DAL231215P00025000 | 2023-12-06 11:51AM EST | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 2,200 | 146.88% |
| DAL231215P00027000 | 2023-12-08 1:42PM EST | 27.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 11 | 1,445 | 139.06% |
| DAL231215P00028000 | 2023-12-08 3:49PM EST | 28.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 799 | 106.25% |
| DAL231215P00029000 | 2023-12-07 11:50AM EST | 29.00 | 0.07 | 0.00 | 0.05 | +0.05 | +250.00% | 1 | 2,710 | 117.19% |
| DAL231215P00029500 | 2023-11-30 1:07PM EST | 29.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 73 | 111.72% |
| DAL231215P00030000 | 2023-12-06 2:37PM EST | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 926 | 1,969 | 93.75% |
| DAL231215P00030500 | 2023-12-04 9:53AM EST | 30.50 | 0.06 | 0.00 | 0.35 | 0.00 | - | 3,924 | 3,949 | 142.58% |
| DAL231215P00031000 | 2023-12-07 10:49AM EST | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 8,989 | 84.38% |
| DAL231215P00031500 | 2023-11-30 1:11PM EST | 31.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 55 | 78 | 75.00% |
| DAL231215P00032000 | 2023-12-08 1:04PM EST | 32.00 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 120 | 7,342 | 68.75% |
| DAL231215P00032500 | 2023-12-07 11:59AM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 65.63% |
| DAL231215P00033000 | 2023-12-08 12:32PM EST | 33.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 59 | 4,691 | 70.31% |
| DAL231215P00033500 | 2023-12-04 9:30AM EST | 33.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 1,164 | 62.50% |
| DAL231215P00034000 | 2023-12-08 1:44PM EST | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 349 | 4,599 | 57.81% |
| DAL231215P00034500 | 2023-12-08 9:49AM EST | 34.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 20 | 670 | 53.13% |
| DAL231215P00035000 | 2023-12-08 3:57PM EST | 35.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,555 | 16,987 | 49.22% |
| DAL231215P00035500 | 2023-12-08 3:16PM EST | 35.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,641 | 364 | 45.31% |
| DAL231215P00036000 | 2023-12-08 2:06PM EST | 36.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 24 | 6,939 | 45.31% |
| DAL231215P00036500 | 2023-12-08 2:35PM EST | 36.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 31 | 2,325 | 43.36% |
| DAL231215P00037000 | 2023-12-08 1:41PM EST | 37.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 132 | 6,387 | 40.63% |
| DAL231215P00037500 | 2023-12-08 11:27AM EST | 37.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 10 | 772 | 38.67% |
| DAL231215P00038000 | 2023-12-08 3:55PM EST | 38.00 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 76 | 2,179 | 35.74% |
| DAL231215P00038500 | 2023-12-08 3:56PM EST | 38.50 | 0.12 | 0.11 | 0.13 | -0.09 | -42.86% | 19 | 299 | 34.57% |
| DAL231215P00039000 | 2023-12-08 3:50PM EST | 39.00 | 0.19 | 0.19 | 0.20 | -0.13 | -40.62% | 101 | 1,746 | 33.01% |
| DAL231215P00039500 | 2023-12-08 3:52PM EST | 39.50 | 0.32 | 0.30 | 0.33 | -0.16 | -33.33% | 412 | 1,117 | 32.81% |
| DAL231215P00040000 | 2023-12-08 3:55PM EST | 40.00 | 0.50 | 0.48 | 0.49 | -0.18 | -26.47% | 661 | 595 | 31.64% |
| DAL231215P00040500 | 2023-12-08 3:57PM EST | 40.50 | 0.72 | 0.72 | 0.74 | -0.16 | -18.18% | 1,135 | 808 | 32.03% |
| DAL231215P00041000 | 2023-12-08 3:40PM EST | 41.00 | 1.05 | 1.02 | 1.04 | -0.20 | -16.00% | 45 | 52 | 31.93% |
| DAL231215P00041500 | 2023-12-07 1:44PM EST | 41.50 | 1.50 | - | - | 0.00 | - | - | - | 0.00% |
| DAL231215P00042000 | 2023-12-08 11:40AM EST | 42.00 | 1.68 | 1.76 | 1.85 | -0.20 | -10.64% | 6 | 1,015 | 35.84% |
| DAL231215P00043000 | 2023-12-08 11:40AM EST | 43.00 | 2.70 | 2.66 | 2.78 | -0.03 | -1.10% | 6 | 17 | 41.99% |
| DAL231215P00044000 | 2023-12-06 10:16AM EST | 44.00 | 4.80 | 3.60 | 3.70 | 0.00 | - | 2 | 2 | 41.80% |
| DAL231215P00045000 | 2023-12-08 1:31PM EST | 45.00 | 4.50 | 4.60 | 4.70 | -4.70 | -51.09% | 4 | 1 | 50.00% |
| DAL231215P00046000 | 2023-12-06 9:48AM EST | 46.00 | 7.25 | 5.60 | 5.70 | 0.00 | - | 2 | 0 | 57.81% |
| DAL231215P00047000 | 2023-12-06 11:09AM EST | 47.00 | 8.00 | 6.60 | 6.70 | 0.00 | - | 1 | 0 | 65.63% |
| DAL231215P00048000 | 2023-11-14 9:49AM EST | 48.00 | 7.55 | 7.55 | 7.70 | -5.50 | -42.15% | 3 | 0 | 72.66% |
| DAL231215P00049000 | 2023-11-28 12:06PM EST | 49.00 | 13.20 | 8.60 | 8.70 | 0.00 | - | 6 | 0 | 50.00% |
| DAL231215P00050000 | 2023-12-06 10:04AM EST | 50.00 | 10.20 | 9.60 | 9.70 | 0.00 | - | 1 | 0 | 50.00% |
| DAL231215P00052500 | 2023-12-08 10:00AM EST | 52.50 | 12.05 | 21.70 | 21.95 | -3.30 | -21.50% | 2 | 0 | 652.73% |
| DAL231215P00055000 | 2023-12-05 10:23AM EST | 55.00 | 17.35 | 14.60 | 14.70 | 0.00 | - | 1 | 1 | 50.00% |
| DAL231215P00057500 | 2023-12-07 10:21AM EST | 57.50 | 17.00 | 17.10 | 17.20 | 0.00 | - | 1 | 0 | 50.00% |
| DAL231215P00060000 | 2023-12-07 10:31AM EST | 60.00 | 19.60 | 19.60 | 19.70 | 0.00 | - | 9 | 0 | 50.00% |
| DAL231215P00065000 | 2023-07-13 9:54AM EST | 65.00 | 16.80 | 20.70 | 21.00 | 0.00 | - | - | 0 | 0.00% |
| DAL231215P00070000 | 2023-07-24 9:38AM EST | 70.00 | 22.22 | 28.00 | 28.25 | 0.00 | - | 2 | 0 | 0.00% |
