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 |
---|---|---|---|---|---|---|---|---|---|---|
DAL240328C00025000 | 2024-03-26 12:02PM EDT | 25.00 | 21.10 | 22.90 | 23.05 | 0.00 | - | 2 | 0 | 600.00% |
DAL240328C00031000 | 2024-03-27 1:21PM EDT | 31.00 | 15.95 | 16.90 | 17.30 | 0.00 | - | 1 | 1 | 500.00% |
DAL240328C00032000 | 2024-03-18 10:30AM EDT | 32.00 | 11.10 | 15.90 | 16.05 | 0.00 | - | - | 5 | 392.19% |
DAL240328C00033000 | 2024-03-27 11:38AM EDT | 33.00 | 13.63 | 14.90 | 15.05 | 0.00 | - | 3 | 3 | 365.63% |
DAL240328C00034000 | 2024-03-14 12:23PM EDT | 34.00 | 9.00 | 13.90 | 14.05 | 0.00 | - | 2 | 2 | 340.63% |
DAL240328C00035000 | 2024-03-25 11:10AM EDT | 35.00 | 10.00 | 12.90 | 13.10 | 0.00 | - | 21 | 50 | 332.03% |
DAL240328C00036000 | 2024-03-25 11:10AM EDT | 36.00 | 9.00 | 11.90 | 12.05 | 0.00 | - | 6 | 6 | 291.41% |
DAL240328C00036500 | 2024-03-27 11:16AM EDT | 36.50 | 10.05 | 11.40 | 11.55 | 0.00 | - | 2 | 2 | 279.69% |
DAL240328C00037000 | 2024-03-15 9:53AM EDT | 37.00 | 6.15 | 10.90 | 11.05 | 0.00 | - | - | 2 | 267.19% |
DAL240328C00037500 | 2024-03-12 10:39AM EDT | 37.50 | 4.85 | 10.40 | 10.55 | 0.00 | - | - | 4 | 255.47% |
DAL240328C00038000 | 2024-03-26 2:17PM EDT | 38.00 | 8.00 | 9.90 | 10.05 | 0.00 | - | 4 | 24 | 243.75% |
DAL240328C00038500 | 2024-03-22 3:12PM EDT | 38.50 | 7.35 | 9.40 | 9.90 | 0.00 | - | 1 | 3 | 299.61% |
DAL240328C00039000 | 2024-03-28 11:50AM EDT | 39.00 | 8.82 | 8.90 | 9.40 | +1.42 | +19.19% | 1 | 281 | 285.94% |
DAL240328C00039500 | 2024-03-26 11:54AM EDT | 39.50 | 6.50 | 8.40 | 8.55 | 0.00 | - | 3 | 11 | 209.38% |
DAL240328C00040000 | 2024-03-28 11:51AM EDT | 40.00 | 7.87 | 7.90 | 8.05 | +0.82 | +11.63% | 1 | 123 | 197.66% |
DAL240328C00040500 | 2024-03-28 12:56PM EDT | 40.50 | 7.30 | 7.45 | 7.55 | +1.50 | +25.86% | 2 | 38 | 197.66% |
DAL240328C00041000 | 2024-03-27 3:57PM EDT | 41.00 | 6.36 | 6.90 | 7.05 | 0.00 | - | 5 | 104 | 175.00% |
DAL240328C00041500 | 2024-03-28 9:37AM EDT | 41.50 | 6.10 | 6.40 | 6.55 | +0.25 | +4.27% | 1 | 143 | 164.06% |
DAL240328C00042000 | 2024-03-28 12:52PM EDT | 42.00 | 5.70 | 5.90 | 6.05 | +0.55 | +10.68% | 29 | 374 | 153.13% |
DAL240328C00042500 | 2024-03-28 12:31PM EDT | 42.50 | 5.40 | 5.40 | 5.55 | +1.90 | +54.29% | 8 | 51 | 141.41% |
DAL240328C00043000 | 2024-03-28 1:41PM EDT | 43.00 | 4.95 | 4.95 | 5.05 | +0.60 | +13.89% | 12 | 574 | 139.06% |
DAL240328C00043500 | 2024-03-28 1:04PM EDT | 43.50 | 4.37 | 4.40 | 4.55 | +1.22 | +38.73% | 50 | 283 | 118.75% |
DAL240328C00044000 | 2024-03-28 1:20PM EDT | 44.00 | 3.90 | 3.95 | 4.05 | +0.47 | +13.70% | 34 | 3,622 | 115.23% |
DAL240328C00044500 | 2024-03-28 12:03PM EDT | 44.50 | 3.30 | 3.40 | 3.55 | +1.13 | +52.07% | 77 | 504 | 96.48% |
DAL240328C00045000 | 2024-03-28 1:38PM EDT | 45.00 | 3.00 | 2.97 | 3.05 | +0.60 | +25.00% | 152 | 1,460 | 93.75% |
DAL240328C00045500 | 2024-03-28 12:56PM EDT | 45.50 | 2.30 | 2.45 | 2.53 | +0.73 | +46.50% | 61 | 763 | 76.95% |
DAL240328C00046000 | 2024-03-28 1:40PM EDT | 46.00 | 2.01 | 1.95 | 2.02 | +0.71 | +55.04% | 206 | 1,177 | 63.67% |
DAL240328C00046500 | 2024-03-28 1:14PM EDT | 46.50 | 1.34 | 1.45 | 1.53 | +0.53 | +65.43% | 132 | 2,027 | 51.95% |
DAL240328C00047000 | 2024-03-28 1:19PM EDT | 47.00 | 0.90 | 0.96 | 1.05 | +0.36 | +66.67% | 496 | 1,508 | 47.27% |
DAL240328C00047500 | 2024-03-28 1:29PM EDT | 47.50 | 0.44 | 0.47 | 0.53 | +0.25 | +131.58% | 194 | 152 | 28.71% |
DAL240328C00048000 | 2024-03-28 1:38PM EDT | 48.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 689 | 207 | 15.43% |
DAL240328C00048500 | 2024-03-28 12:57PM EDT | 48.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 149 | 27 | 17.97% |
DAL240328C00049000 | 2024-03-28 1:27PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 282 | 915 | 25.00% |
DAL240328C00049500 | 2024-03-21 3:34PM EDT | 49.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 3 | 33.59% |
DAL240328C00050000 | 2024-03-28 12:20PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 336 | 42.19% |
DAL240328C00051000 | 2024-03-22 1:56PM EDT | 51.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 5 | 98 | 102.73% |
DAL240328C00052000 | 2024-03-07 3:11PM EDT | 52.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 31 | 162.11% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
DAL240328P00032000 | 2024-02-12 12:45PM EDT | 32.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | - | 5 | 617.19% |
DAL240328P00033000 | 2024-02-20 10:30AM EDT | 33.00 | 0.11 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 564.06% |
DAL240328P00034000 | 2024-03-13 2:42PM EDT | 34.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 97 | 296.88% |
DAL240328P00035000 | 2024-03-18 2:55PM EDT | 35.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 219 | 275.00% |
DAL240328P00036000 | 2024-03-07 3:09PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 46 | 195 | 246.88% |
DAL240328P00037000 | 2024-03-26 10:04AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 187.50% |
DAL240328P00038000 | 2024-03-28 1:41PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 429 | 168.75% |
DAL240328P00038500 | 2024-03-26 11:09AM EDT | 38.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 332.81% |
DAL240328P00039000 | 2024-03-27 12:06PM EDT | 39.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 4 | 585 | 237.50% |
DAL240328P00039500 | 2024-03-20 12:40PM EDT | 39.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 300 | 258 | 357.03% |
DAL240328P00040000 | 2024-03-28 11:22AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 249 | 131.25% |
DAL240328P00040500 | 2024-03-26 11:20AM EDT | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 211 | 137.50% |
DAL240328P00041000 | 2024-03-26 11:15AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 325 | 118.75% |
DAL240328P00041500 | 2024-03-28 12:15PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,205 | 109.38% |
DAL240328P00042000 | 2024-03-27 9:33AM EDT | 42.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 1 | 228 | 265.63% |
DAL240328P00042500 | 2024-03-25 12:46PM EDT | 42.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 449 | 100.00% |
DAL240328P00043000 | 2024-03-25 12:35PM EDT | 43.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 27 | 416 | 84.38% |
DAL240328P00043500 | 2024-03-28 11:45AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,219 | 75.00% |
DAL240328P00044000 | 2024-03-27 3:01PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 643 | 68.75% |
DAL240328P00044500 | 2024-03-27 2:59PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 1,098 | 59.38% |
DAL240328P00045000 | 2024-03-28 12:54PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 5,036 | 53.13% |
DAL240328P00045500 | 2024-03-28 1:06PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 5,268 | 48.44% |
DAL240328P00046000 | 2024-03-28 12:43PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 1,944 | 40.63% |
DAL240328P00046500 | 2024-03-28 9:41AM EDT | 46.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 696 | 6,746 | 38.67% |
DAL240328P00047000 | 2024-03-28 11:18AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 111 | 241 | 21.09% |
DAL240328P00047500 | 2024-03-28 1:36PM EDT | 47.50 | 0.02 | 0.01 | 0.02 | -0.33 | -97.06% | 552 | 67 | 13.67% |
DAL240328P00048000 | 2024-03-28 1:40PM EDT | 48.00 | 0.11 | 0.12 | 0.13 | -0.86 | -88.66% | 277 | 338 | 6.84% |
DAL240328P00048500 | 2024-03-28 11:03AM EDT | 48.50 | 0.77 | 0.51 | 0.58 | -0.48 | -38.40% | 79 | 3 | 0.00% |
DAL240328P00049000 | 2024-03-28 1:40PM EDT | 49.00 | 1.03 | 0.99 | 1.06 | -1.89 | -64.73% | 8 | 0 | 0.00% |
DAL240328P00049500 | 2024-03-28 11:03AM EDT | 49.50 | 1.76 | 1.35 | 1.56 | -2.74 | -60.89% | 27 | 2 | 0.00% |
DAL240328P00050000 | 2024-03-28 11:03AM EDT | 50.00 | 2.26 | 1.97 | 2.06 | -0.68 | -23.13% | 8 | 2 | 0.00% |
DAL240328P00051000 | 2024-03-27 12:23PM EDT | 51.00 | 4.20 | 2.95 | 3.10 | 0.00 | - | 12 | 11 | 25.00% |
DAL240328P00052000 | 2024-03-27 12:11PM EDT | 52.00 | 5.25 | 3.95 | 4.10 | 0.00 | - | 3 | 3 | 50.00% |
DAL240328P00053000 | 2024-03-25 11:07AM EDT | 53.00 | 8.05 | 4.95 | 5.75 | 0.00 | - | 1 | 0 | 163.28% |
DAL240328P00055000 | 2024-03-27 9:33AM EDT | 55.00 | 7.20 | 6.95 | 7.05 | -1.50 | -17.24% | 3 | 2 | 0.00% |