認購期權範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250620C00200000 | 2024-03-20 3:54PM EDT | 200.00 | 200.29 | 205.00 | 214.00 | 0.00 | - | 2 | 1 | 104.27% |
| DE250620C00240000 | 2024-05-16 2:52PM EDT | 240.00 | 167.07 | 143.05 | 153.00 | 0.00 | - | 5 | 15 | 59.00% |
| DE250620C00250000 | 2024-02-16 11:33AM EDT | 250.00 | 127.60 | 142.05 | 151.00 | 0.00 | - | 1 | 1 | 64.41% |
| DE250620C00290000 | 2024-05-16 10:53AM EDT | 290.00 | 131.95 | 101.00 | 109.95 | 0.00 | - | 2 | 52 | 51.98% |
| DE250620C00300000 | 2024-06-28 2:45PM EDT | 300.00 | 90.45 | 83.60 | 86.45 | 0.00 | - | 1 | 52 | 36.33% |
| DE250620C00310000 | 2024-06-11 9:51AM EDT | 310.00 | 79.10 | 75.65 | 78.95 | 0.00 | - | 2 | 3 | 35.28% |
| DE250620C00320000 | 2024-02-21 3:03PM EDT | 320.00 | 70.25 | 101.55 | 107.75 | 0.00 | - | 12 | 13 | 60.63% |
| DE250620C00330000 | 2024-06-27 9:57AM EDT | 330.00 | 72.50 | 61.95 | 64.40 | 0.00 | - | 4 | 18 | 33.00% |
| DE250620C00340000 | 2024-07-02 9:49AM EDT | 340.00 | 54.45 | 55.50 | 57.65 | -9.40 | -14.72% | 4 | 29 | 31.99% |
| DE250620C00350000 | 2024-07-02 11:33AM EDT | 350.00 | 48.00 | 49.50 | 51.35 | -5.07 | -9.55% | 8 | 62 | 31.11% |
| DE250620C00360000 | 2024-06-28 10:32AM EDT | 360.00 | 55.10 | 43.85 | 46.35 | 0.00 | - | 2 | 43 | 30.93% |
| DE250620C00370000 | 2024-07-02 3:17PM EDT | 370.00 | 38.50 | 38.35 | 39.75 | +1.40 | +3.77% | 1 | 80 | 29.38% |
| DE250620C00380000 | 2024-07-02 11:31AM EDT | 380.00 | 32.90 | 33.55 | 34.95 | -2.76 | -7.74% | 1 | 36 | 28.86% |
| DE250620C00390000 | 2024-06-21 10:26AM EDT | 390.00 | 38.05 | 29.35 | 30.35 | 0.00 | - | 2 | 33 | 28.24% |
| DE250620C00400000 | 2024-07-02 1:56PM EDT | 400.00 | 24.80 | 25.15 | 26.90 | -1.02 | -3.95% | 4 | 58 | 28.17% |
| DE250620C00410000 | 2024-06-28 3:56PM EDT | 410.00 | 26.70 | 21.65 | 23.30 | 0.00 | - | 4 | 115 | 27.76% |
| DE250620C00420000 | 2024-07-01 1:45PM EDT | 420.00 | 19.29 | 18.50 | 19.50 | 0.00 | - | 15 | 109 | 26.95% |
| DE250620C00430000 | 2024-06-27 3:19PM EDT | 430.00 | 19.80 | 11.90 | 16.85 | 0.00 | - | 1 | 50 | 26.75% |
| DE250620C00440000 | 2024-07-02 9:48AM EDT | 440.00 | 13.00 | 13.35 | 14.25 | -4.95 | -27.58% | 3 | 47 | 26.36% |
| DE250620C00450000 | 2024-07-02 2:08PM EDT | 450.00 | 10.95 | 11.10 | 12.30 | -0.25 | -2.23% | 3 | 134 | 26.28% |
| DE250620C00460000 | 2024-06-24 1:39PM EDT | 460.00 | 13.70 | 9.25 | 10.50 | 0.00 | - | 3 | 88 | 26.12% |
| DE250620C00470000 | 2024-06-05 3:59PM EDT | 470.00 | 11.40 | 5.35 | 11.25 | 0.00 | - | 5 | 220 | 28.23% |
| DE250620C00480000 | 2024-06-18 3:33PM EDT | 480.00 | 11.25 | 4.45 | 9.95 | 0.00 | - | 5 | 195 | 28.31% |
| DE250620C00490000 | 2024-06-07 10:20AM EDT | 490.00 | 8.25 | 3.30 | 8.85 | 0.00 | - | 2 | 49 | 28.45% |
| DE250620C00500000 | 2024-06-26 9:30AM EDT | 500.00 | 5.65 | 2.20 | 7.90 | 0.00 | - | 2 | 16 | 28.62% |
| DE250620C00510000 | 2024-06-26 9:30AM EDT | 510.00 | 5.00 | 1.95 | 7.05 | 0.00 | - | 1 | 49 | 28.77% |
| DE250620C00520000 | 2024-06-26 9:30AM EDT | 520.00 | 4.05 | 1.55 | 6.40 | 0.00 | - | 2 | 37 | 29.05% |
| DE250620C00530000 | 2024-06-27 11:01AM EDT | 530.00 | 3.88 | 1.36 | 5.80 | 0.00 | - | 21 | 17 | 29.31% |
| DE250620C00540000 | 2024-07-01 10:41AM EDT | 540.00 | 2.80 | 1.80 | 3.25 | 0.00 | - | 2 | 4 | 26.33% |
| DE250620C00550000 | 2024-06-28 9:33AM EDT | 550.00 | 3.19 | 0.00 | 8.55 | 0.00 | - | 5 | 33 | 34.80% |
| DE250620C00560000 | 2024-05-28 11:17AM EDT | 560.00 | 3.05 | 1.13 | 5.00 | 0.00 | - | 6 | 20 | 31.05% |
| DE250620C00580000 | 2024-06-25 11:30AM EDT | 580.00 | 1.56 | 0.00 | 4.05 | 0.00 | - | 6 | 102 | 31.26% |
| DE250620C00600000 | 2024-07-02 3:21PM EDT | 600.00 | 1.05 | 0.00 | 2.92 | +0.13 | +14.13% | 41 | 30 | 30.71% |
| DE250620C00620000 | 2024-07-02 3:21PM EDT | 620.00 | 0.73 | 0.40 | 5.05 | -0.20 | -21.51% | 2 | 73 | 36.22% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250620P00180000 | 2024-07-02 1:13PM EDT | 180.00 | 0.80 | 0.70 | 0.85 | -0.05 | -5.88% | 2 | 42 | 36.60% |
| DE250620P00185000 | 2024-06-07 1:22PM EDT | 185.00 | 1.38 | 0.00 | 7.25 | 0.00 | - | 2 | 36 | 55.90% |
| DE250620P00190000 | 2024-06-25 2:06PM EDT | 190.00 | 1.25 | 0.00 | 3.10 | 0.00 | - | 1 | 20 | 43.63% |
| DE250620P00195000 | 2024-06-25 2:06PM EDT | 195.00 | 1.40 | 0.00 | 5.30 | 0.00 | - | 1 | 19 | 48.01% |
| DE250620P00200000 | 2024-07-02 9:41AM EDT | 200.00 | 1.30 | 0.00 | 5.00 | +0.04 | +3.17% | 1 | 107 | 45.70% |
| DE250620P00210000 | 2024-07-02 3:18PM EDT | 210.00 | 1.92 | 0.00 | 6.10 | -0.88 | -31.43% | 2 | 25 | 44.99% |
| DE250620P00220000 | 2024-06-11 10:20AM EDT | 220.00 | 2.53 | 0.00 | 8.15 | 0.00 | - | 10 | 35 | 45.69% |
| DE250620P00230000 | 2024-06-03 2:26PM EDT | 230.00 | 3.30 | 0.00 | 8.60 | 0.00 | - | 1 | 5 | 43.30% |
| DE250620P00240000 | 2024-05-13 9:30AM EDT | 240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| DE250620P00250000 | 2024-06-27 10:48AM EDT | 250.00 | 3.00 | 1.70 | 6.00 | 0.00 | - | 5 | 109 | 33.26% |
| DE250620P00260000 | 2024-07-01 3:28PM EDT | 260.00 | 4.50 | 2.50 | 4.35 | 0.00 | - | 3 | 147 | 27.86% |
| DE250620P00270000 | 2024-06-10 12:43PM EDT | 270.00 | 5.69 | 2.37 | 7.80 | 0.00 | - | 5 | 110 | 30.62% |
| DE250620P00280000 | 2024-07-01 1:53PM EDT | 280.00 | 6.41 | 5.75 | 6.80 | 0.00 | - | 3 | 59 | 26.66% |
| DE250620P00290000 | 2024-07-02 9:57AM EDT | 290.00 | 8.20 | 7.15 | 8.15 | 0.00 | - | 4 | 86 | 25.80% |
| DE250620P00300000 | 2024-06-24 1:31PM EDT | 300.00 | 8.00 | 8.85 | 9.80 | 0.00 | - | 4 | 117 | 25.02% |
| DE250620P00310000 | 2024-07-02 11:30AM EDT | 310.00 | 13.45 | 10.70 | 13.15 | -0.40 | -2.89% | 1 | 205 | 25.62% |
| DE250620P00320000 | 2024-06-28 2:57PM EDT | 320.00 | 12.75 | 13.15 | 14.20 | 0.00 | - | 2 | 82 | 23.72% |
| DE250620P00330000 | 2024-06-26 3:45PM EDT | 330.00 | 15.00 | 12.65 | 16.75 | 0.00 | - | 2 | 939 | 22.93% |
| DE250620P00340000 | 2024-07-02 2:52PM EDT | 340.00 | 20.12 | 17.70 | 20.55 | +1.76 | +9.59% | 2 | 56 | 22.82% |
| DE250620P00350000 | 2024-07-01 3:46PM EDT | 350.00 | 24.40 | 22.25 | 23.35 | 0.00 | - | 1 | 208 | 21.62% |
| DE250620P00360000 | 2024-07-02 3:40PM EDT | 360.00 | 27.00 | 25.05 | 27.70 | -1.15 | -4.09% | 3 | 625 | 21.22% |
| DE250620P00370000 | 2024-06-27 2:05PM EDT | 370.00 | 28.40 | 30.50 | 35.35 | 0.00 | - | 1 | 215 | 22.79% |
| DE250620P00380000 | 2024-07-02 2:52PM EDT | 380.00 | 37.18 | 35.35 | 37.15 | +5.33 | +16.73% | 1 | 64 | 19.90% |
| DE250620P00390000 | 2024-06-28 12:12PM EDT | 390.00 | 36.65 | 40.85 | 42.55 | 0.00 | - | 2 | 244 | 19.15% |
| DE250620P00400000 | 2024-06-28 12:13PM EDT | 400.00 | 42.30 | 43.50 | 48.25 | 0.00 | - | 2 | 23 | 18.19% |
| DE250620P00410000 | 2024-06-24 1:28PM EDT | 410.00 | 46.45 | 53.20 | 55.25 | 0.00 | - | 1 | 34 | 17.79% |
| DE250620P00420000 | 2024-05-13 12:57PM EDT | 420.00 | 42.35 | 54.00 | 62.95 | 0.00 | - | 10 | 20 | 17.57% |
| DE250620P00430000 | 2024-05-17 3:52PM EDT | 430.00 | 51.18 | 56.00 | 65.00 | 0.00 | - | 3 | 24 | 0.00% |
| DE250620P00450000 | 2024-05-06 12:48PM EDT | 450.00 | 64.80 | 78.70 | 83.60 | 0.00 | - | 2 | 3 | 0.00% |
| DE250620P00460000 | 2024-01-26 11:35AM EDT | 460.00 | 75.85 | 96.30 | 98.15 | 0.00 | - | 2 | 1 | 17.85% |
| DE250620P00550000 | 2024-03-15 3:27PM EDT | 550.00 | 167.27 | 148.00 | 158.00 | 0.00 | - | - | 0 | 0.00% |
