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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250117C00170000 | 2024-05-15 3:36PM EDT | 170.00 | 248.38 | 207.00 | 214.50 | 0.00 | - | 1 | 8 | 105.04% |
| DE250117C00180000 | 2024-07-01 1:31PM EDT | 180.00 | 188.59 | 184.55 | 192.65 | 0.00 | - | 1 | 3 | 64.53% |
| DE250117C00185000 | 2023-09-14 3:37PM EDT | 185.00 | 237.65 | 201.25 | 207.45 | 0.00 | - | 20 | 20 | 113.51% |
| DE250117C00190000 | 2024-05-20 11:16AM EDT | 190.00 | 209.65 | 192.05 | 199.60 | 0.00 | - | 1 | 1 | 103.19% |
| DE250117C00195000 | 2023-06-16 10:53AM EDT | 195.00 | 223.50 | 226.10 | 235.50 | 0.00 | - | 1 | 1 | 171.39% |
| DE250117C00200000 | 2024-05-16 3:26PM EDT | 200.00 | 199.00 | 178.00 | 185.60 | 0.00 | - | 1 | 14 | 89.14% |
| DE250117C00210000 | 2024-04-25 1:30PM EDT | 210.00 | 186.25 | 165.00 | 173.55 | 0.00 | - | 2 | 28 | 78.70% |
| DE250117C00220000 | 2024-01-12 1:22PM EDT | 220.00 | 177.58 | 165.00 | 174.00 | 0.00 | - | 3 | 13 | 91.85% |
| DE250117C00230000 | 2024-05-20 11:04AM EDT | 230.00 | 171.90 | 153.10 | 161.30 | 0.00 | - | 1 | 9 | 82.52% |
| DE250117C00240000 | 2024-03-19 3:41PM EDT | 240.00 | 157.85 | 164.00 | 172.50 | 0.00 | - | 10 | 15 | 108.35% |
| DE250117C00250000 | 2024-06-26 2:42PM EDT | 250.00 | 126.49 | 117.60 | 125.50 | 0.00 | - | 11 | 22 | 53.32% |
| DE250117C00260000 | 2024-02-21 10:40AM EDT | 260.00 | 110.04 | 143.00 | 152.00 | 0.00 | - | 2 | 11 | 95.03% |
| DE250117C00270000 | 2024-06-18 11:13AM EDT | 270.00 | 118.00 | 98.75 | 106.80 | 0.00 | - | 10 | 15 | 47.56% |
| DE250117C00280000 | 2024-03-01 1:57PM EDT | 280.00 | 98.02 | 138.55 | 143.85 | 0.00 | - | 8 | 24 | 100.28% |
| DE250117C00290000 | 2024-02-27 3:59PM EDT | 290.00 | 86.00 | 129.05 | 138.00 | 0.00 | - | 1 | 7 | 96.97% |
| DE250117C00300000 | 2024-07-02 1:16PM EDT | 300.00 | 73.90 | 74.30 | 79.45 | -0.15 | -0.20% | 6 | 51 | 39.65% |
| DE250117C00310000 | 2024-02-27 3:44PM EDT | 310.00 | 70.33 | 111.05 | 120.00 | 0.00 | - | 2 | 15 | 87.43% |
| DE250117C00320000 | 2024-06-14 11:09AM EDT | 320.00 | 69.53 | 57.50 | 60.35 | 0.00 | - | 3 | 21 | 32.96% |
| DE250117C00330000 | 2024-06-20 9:49AM EDT | 330.00 | 68.05 | 50.20 | 52.80 | 0.00 | - | 1 | 62 | 31.71% |
| DE250117C00340000 | 2024-06-17 11:24AM EDT | 340.00 | 56.35 | 43.00 | 45.45 | 0.00 | - | 1 | 17 | 30.32% |
| DE250117C00350000 | 2024-06-24 2:34PM EDT | 350.00 | 48.40 | 36.45 | 39.85 | 0.00 | - | 25 | 216 | 30.27% |
| DE250117C00360000 | 2024-07-02 1:12PM EDT | 360.00 | 30.55 | 30.90 | 32.55 | -0.45 | -1.45% | 7 | 189 | 28.15% |
| DE250117C00370000 | 2024-07-01 2:39PM EDT | 370.00 | 24.70 | 25.70 | 27.15 | -1.70 | -6.44% | 18 | 225 | 27.39% |
| DE250117C00380000 | 2024-07-02 10:33AM EDT | 380.00 | 20.85 | 21.40 | 22.50 | +0.64 | +3.17% | 4 | 517 | 26.85% |
| DE250117C00390000 | 2024-07-02 12:22PM EDT | 390.00 | 16.09 | 17.20 | 19.25 | -0.21 | -1.29% | 14 | 257 | 27.15% |
| DE250117C00400000 | 2024-07-02 3:54PM EDT | 400.00 | 14.00 | 13.70 | 14.40 | +1.00 | +7.69% | 32 | 852 | 25.41% |
| DE250117C00410000 | 2024-07-01 2:39PM EDT | 410.00 | 10.75 | 10.80 | 12.15 | 0.00 | - | 5 | 752 | 25.76% |
| DE250117C00420000 | 2024-07-02 10:44AM EDT | 420.00 | 7.95 | 8.45 | 9.80 | -0.20 | -2.45% | 2 | 425 | 25.60% |
| DE250117C00430000 | 2024-07-02 10:26AM EDT | 430.00 | 6.35 | 6.60 | 6.95 | -4.05 | -38.94% | 67 | 423 | 24.31% |
| DE250117C00440000 | 2024-07-02 11:30AM EDT | 440.00 | 4.75 | 5.00 | 5.45 | -0.95 | -16.67% | 1 | 571 | 24.21% |
| DE250117C00450000 | 2024-07-02 11:45AM EDT | 450.00 | 3.70 | 3.90 | 4.20 | -0.30 | -7.50% | 3 | 895 | 24.05% |
| DE250117C00460000 | 2024-06-28 9:31AM EDT | 460.00 | 5.32 | 2.99 | 3.30 | 0.00 | - | 1 | 571 | 24.09% |
| DE250117C00470000 | 2024-07-01 12:16PM EDT | 470.00 | 2.36 | 2.24 | 2.57 | -0.24 | -9.23% | 1 | 561 | 24.10% |
| DE250117C00480000 | 2024-07-01 3:37PM EDT | 480.00 | 1.74 | 1.48 | 2.01 | -0.06 | -3.33% | 1 | 399 | 24.16% |
| DE250117C00490000 | 2024-07-01 2:35PM EDT | 490.00 | 1.52 | 1.05 | 1.86 | 0.00 | - | 4 | 641 | 25.10% |
| DE250117C00500000 | 2024-07-02 10:38AM EDT | 500.00 | 0.85 | 1.00 | 1.25 | -0.95 | -52.78% | 1 | 284 | 24.40% |
| DE250117C00520000 | 2024-06-21 9:46AM EDT | 520.00 | 1.27 | 0.33 | 2.70 | 0.00 | - | 5 | 767 | 31.22% |
| DE250117C00540000 | 2024-06-24 9:35AM EDT | 540.00 | 1.06 | 0.23 | 2.84 | 0.00 | - | 1 | 322 | 34.04% |
| DE250117C00560000 | 2024-07-02 3:16PM EDT | 560.00 | 0.43 | 0.18 | 0.72 | -0.36 | -45.57% | 2 | 114 | 28.42% |
| DE250117C00580000 | 2024-07-02 10:06AM EDT | 580.00 | 0.34 | 0.10 | 0.34 | -0.10 | -22.73% | 15 | 53 | 27.30% |
| DE250117C00600000 | 2024-06-13 9:30AM EDT | 600.00 | 0.39 | 0.11 | 2.92 | 0.00 | - | 3 | 215 | 40.90% |
| DE250117C00620000 | 2024-07-02 10:08AM EDT | 620.00 | 0.25 | 0.23 | 0.26 | -0.05 | -16.67% | 1 | 489 | 29.59% |
| DE250117C00640000 | 2024-07-02 3:16PM EDT | 640.00 | 0.20 | 0.00 | 0.24 | -0.11 | -35.48% | 2 | 412 | 30.79% |
| DE250117C00660000 | 2024-06-20 11:53AM EDT | 660.00 | 0.39 | 0.00 | 1.20 | 0.00 | - | 3 | 242 | 39.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250117P00170000 | 2024-06-20 10:57AM EDT | 170.00 | 0.30 | 0.05 | 0.58 | 0.00 | - | 3 | 542 | 49.29% |
| DE250117P00175000 | 2023-11-29 4:45PM EDT | 175.00 | 1.69 | 0.01 | 0.00 | 0.00 | - | 10 | 36 | 25.00% |
| DE250117P00180000 | 2024-04-17 9:30AM EDT | 180.00 | 0.24 | 0.12 | 1.90 | 0.00 | - | 2 | 22 | 50.13% |
| DE250117P00185000 | 2024-05-14 9:30AM EDT | 185.00 | 0.35 | 0.00 | 0.79 | 0.00 | - | 2 | 55 | 46.48% |
| DE250117P00190000 | 2024-06-27 2:59PM EDT | 190.00 | 0.72 | 0.07 | 0.38 | 0.00 | - | 1 | 133 | 40.21% |
| DE250117P00195000 | 2024-05-16 9:32AM EDT | 195.00 | 0.50 | 0.07 | 2.81 | 0.00 | - | 1 | 6 | 54.91% |
| DE250117P00200000 | 2024-06-28 2:49PM EDT | 200.00 | 0.46 | 0.01 | 4.55 | 0.00 | - | 5 | 126 | 50.68% |
| DE250117P00210000 | 2024-06-28 3:51PM EDT | 210.00 | 0.60 | 0.01 | 5.35 | 0.00 | - | 1 | 13 | 57.79% |
| DE250117P00220000 | 2024-06-28 2:27PM EDT | 220.00 | 0.61 | 0.01 | 5.00 | 0.00 | - | 1 | 35 | 52.85% |
| DE250117P00230000 | 2024-03-26 10:28AM EDT | 230.00 | 1.80 | 0.80 | 2.30 | 0.00 | - | 2 | 51 | 40.59% |
| DE250117P00240000 | 2024-05-16 3:31PM EDT | 240.00 | 2.00 | 0.45 | 3.55 | 0.00 | - | 1 | 86 | 41.54% |
| DE250117P00250000 | 2024-07-01 3:45PM EDT | 250.00 | 1.21 | 0.49 | 2.29 | 0.00 | - | 6 | 310 | 34.40% |
| DE250117P00260000 | 2024-06-06 10:58AM EDT | 260.00 | 1.75 | 0.68 | 5.45 | 0.00 | - | 1 | 194 | 39.61% |
| DE250117P00270000 | 2024-07-01 3:11PM EDT | 270.00 | 2.20 | 1.81 | 2.08 | 0.00 | - | 1 | 381 | 27.99% |
| DE250117P00280000 | 2024-06-28 2:46PM EDT | 280.00 | 2.33 | 2.09 | 3.95 | 0.00 | - | 2 | 157 | 29.92% |
| DE250117P00290000 | 2024-06-21 3:56PM EDT | 290.00 | 3.20 | 3.25 | 4.55 | 0.00 | - | 1 | 417 | 28.12% |
| DE250117P00300000 | 2024-07-02 2:25PM EDT | 300.00 | 4.55 | 4.25 | 4.85 | -0.55 | -10.78% | 3 | 1,620 | 25.62% |
| DE250117P00310000 | 2024-07-01 2:46PM EDT | 310.00 | 6.20 | 5.60 | 7.40 | 0.00 | - | 1 | 611 | 26.47% |
| DE250117P00320000 | 2024-07-02 3:53PM EDT | 320.00 | 7.50 | 7.40 | 7.85 | -1.05 | -12.28% | 2 | 497 | 23.76% |
| DE250117P00330000 | 2024-07-02 11:21AM EDT | 330.00 | 10.45 | 9.20 | 11.50 | -0.35 | -3.24% | 1 | 1,698 | 24.70% |
| DE250117P00340000 | 2024-07-02 10:26AM EDT | 340.00 | 13.00 | 12.10 | 12.80 | +0.25 | +1.96% | 1 | 849 | 22.36% |
| DE250117P00350000 | 2024-07-02 2:48PM EDT | 350.00 | 16.21 | 15.20 | 16.05 | +0.21 | +1.31% | 105 | 1,102 | 21.64% |
| DE250117P00360000 | 2024-07-02 10:30AM EDT | 360.00 | 20.40 | 18.90 | 21.45 | +0.15 | +0.74% | 3 | 811 | 22.37% |
| DE250117P00370000 | 2024-07-02 11:06AM EDT | 370.00 | 25.50 | 23.45 | 26.35 | -0.48 | -1.85% | 1 | 635 | 21.97% |
| DE250117P00380000 | 2024-07-02 3:29PM EDT | 380.00 | 29.46 | 28.45 | 32.85 | +0.41 | +1.41% | 174 | 2,013 | 22.46% |
| DE250117P00390000 | 2024-06-24 1:57PM EDT | 390.00 | 28.46 | 34.25 | 38.55 | 0.00 | - | 6 | 625 | 21.60% |
| DE250117P00400000 | 2024-06-28 3:17PM EDT | 400.00 | 38.55 | 38.30 | 44.15 | 0.00 | - | 1 | 1,010 | 19.93% |
| DE250117P00410000 | 2024-06-24 12:40PM EDT | 410.00 | 38.50 | 48.00 | 51.25 | 0.00 | - | 1 | 718 | 19.05% |
| DE250117P00420000 | 2024-06-24 12:40PM EDT | 420.00 | 45.72 | 55.95 | 60.20 | 0.00 | - | 1 | 165 | 19.86% |
| DE250117P00430000 | 2024-07-02 10:29AM EDT | 430.00 | 67.55 | 64.70 | 67.10 | +9.85 | +17.07% | 2 | 242 | 16.68% |
| DE250117P00440000 | 2024-07-02 2:36PM EDT | 440.00 | 76.19 | 70.70 | 79.15 | +4.14 | +5.75% | 150 | 68 | 22.16% |
| DE250117P00450000 | 2024-06-24 9:49AM EDT | 450.00 | 72.75 | 80.90 | 89.15 | 0.00 | - | 2 | 0 | 23.92% |
| DE250117P00460000 | 2024-03-28 12:45PM EDT | 460.00 | 58.54 | 69.80 | 72.45 | 0.00 | - | 2 | 13 | 0.00% |
| DE250117P00470000 | 2024-07-02 2:41PM EDT | 470.00 | 103.00 | 101.05 | 109.20 | +5.00 | +5.10% | 33 | 64 | 27.31% |
| DE250117P00480000 | 2024-02-13 10:52AM EDT | 480.00 | 101.50 | 98.35 | 104.85 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00490000 | 2023-07-18 2:04PM EDT | 490.00 | 76.35 | 83.70 | 90.00 | 0.00 | - | 8 | 6 | 0.00% |
| DE250117P00500000 | 2023-09-15 9:44AM EDT | 500.00 | 94.00 | 119.55 | 123.75 | 0.00 | - | 1 | 5 | 0.00% |
| DE250117P00520000 | 2023-08-18 9:53AM EDT | 520.00 | 119.00 | 107.85 | 113.15 | 0.00 | - | 1 | 25 | 0.00% |
| DE250117P00540000 | 2023-05-18 10:16AM EDT | 540.00 | 171.36 | 131.60 | 138.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00560000 | 2023-03-21 10:31AM EDT | 560.00 | 165.45 | 166.65 | 175.35 | 0.00 | - | 5 | 2 | 0.00% |
| DE250117P00600000 | 2023-05-05 3:26PM EDT | 600.00 | 217.50 | 231.55 | 241.00 | 0.00 | - | 1 | 0 | 48.00% |
| DE250117P00640000 | 2023-09-06 9:35AM EDT | 640.00 | 226.15 | 261.05 | 270.30 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00660000 | 2023-09-05 1:50PM EDT | 660.00 | 245.24 | 279.05 | 287.50 | 0.00 | - | 1 | 0 | 0.00% |
