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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117C00017500 | 2024-07-22 2:45PM EDT | 17.50 | 111.49 | 94.20 | 98.20 | 0.00 | - | 2 | 1 | 118.95% |
| DELL250117C00020000 | 2024-06-20 3:32PM EDT | 20.00 | 129.01 | 103.70 | 107.80 | 0.00 | - | 1 | 26 | 379.98% |
| DELL250117C00022500 | 2023-11-28 4:53PM EDT | 22.50 | 51.20 | 53.70 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| DELL250117C00025000 | 2024-01-31 12:03PM EDT | 25.00 | 57.80 | 103.30 | 107.80 | 0.00 | - | 1 | 3 | 399.83% |
| DELL250117C00027500 | 2023-09-01 9:50AM EDT | 27.50 | 41.00 | 40.80 | 44.50 | 0.00 | - | 4 | 8 | 0.00% |
| DELL250117C00030000 | 2024-07-17 10:18AM EDT | 30.00 | 96.85 | 82.10 | 84.70 | 0.00 | - | 1 | 63 | 121.73% |
| DELL250117C00032500 | 2024-04-08 3:14PM EDT | 32.50 | 95.25 | 97.80 | 101.60 | 0.00 | - | 5 | 24 | 332.74% |
| DELL250117C00035000 | 2024-05-23 9:30AM EDT | 35.00 | 123.00 | 108.80 | 113.00 | 0.00 | - | 1 | 56 | 581.35% |
| DELL250117C00037500 | 2024-04-19 3:13PM EDT | 37.50 | 78.37 | 110.70 | 113.90 | 0.00 | - | 6 | 32 | 671.48% |
| DELL250117C00040000 | 2024-05-21 3:10PM EDT | 40.00 | 108.68 | 108.00 | 111.20 | 0.00 | - | 4 | 107 | 540.82% |
| DELL250117C00042500 | 2024-06-06 11:46AM EDT | 42.50 | 92.22 | 95.90 | 99.50 | 0.00 | - | 1 | 312 | 338.35% |
| DELL250117C00045000 | 2024-07-22 9:36AM EDT | 45.00 | 84.20 | 67.50 | 71.50 | 0.00 | - | 1 | 188 | 83.42% |
| DELL250117C00047500 | 2024-05-24 10:04AM EDT | 47.50 | 113.61 | 96.80 | 101.00 | 0.00 | - | 2 | 108 | 363.53% |
| DELL250117C00050000 | 2024-07-24 9:37AM EDT | 50.00 | 74.20 | 62.70 | 67.00 | 0.00 | - | 1 | 414 | 80.44% |
| DELL250117C00052500 | 2024-02-29 11:19AM EDT | 52.50 | 44.10 | 60.80 | 63.60 | 0.00 | - | 2 | 130 | 74.10% |
| DELL250117C00055000 | 2024-07-23 9:35AM EDT | 55.00 | 60.24 | 59.40 | 61.40 | -12.36 | -17.02% | 1 | 271 | 79.02% |
| DELL250117C00057500 | 2024-06-17 12:28PM EDT | 57.50 | 85.60 | 68.50 | 69.70 | 0.00 | - | 5 | 63 | 156.10% |
| DELL250117C00060000 | 2024-07-26 11:57AM EDT | 60.00 | 54.75 | 54.80 | 56.80 | -19.75 | -26.51% | 1 | 255 | 74.99% |
| DELL250117C00062500 | 2024-07-24 11:13AM EDT | 62.50 | 58.60 | 52.40 | 54.50 | 0.00 | - | 1 | 10 | 72.41% |
| DELL250117C00065000 | 2024-07-18 3:09PM EDT | 65.00 | 60.40 | 50.10 | 51.80 | 0.00 | - | 1 | 277 | 68.58% |
| DELL250117C00067500 | 2024-07-24 3:43PM EDT | 67.50 | 52.35 | 48.00 | 50.20 | 0.00 | - | 10 | 132 | 70.00% |
| DELL250117C00070000 | 2024-07-22 12:55PM EDT | 70.00 | 61.30 | 46.00 | 46.80 | 0.00 | - | 1 | 658 | 64.76% |
| DELL250117C00072500 | 2024-07-08 2:58PM EDT | 72.50 | 76.20 | 43.20 | 45.40 | 0.00 | - | 35 | 186 | 63.94% |
| DELL250117C00075000 | 2024-07-25 1:13PM EDT | 75.00 | 42.10 | 41.70 | 43.40 | +0.10 | +0.24% | 2 | 639 | 65.06% |
| DELL250117C00077500 | 2024-07-11 9:30AM EDT | 77.50 | 71.00 | 38.50 | 41.90 | 0.00 | - | 1 | 72 | 62.26% |
| DELL250117C00080000 | 2024-07-25 3:15PM EDT | 80.00 | 36.74 | 36.20 | 38.70 | 0.00 | - | 8 | 652 | 57.23% |
| DELL250117C00082500 | 2024-07-25 9:47AM EDT | 82.50 | 35.20 | 35.70 | 36.30 | 0.00 | - | 5 | 735 | 59.30% |
| DELL250117C00085000 | 2024-07-24 3:47PM EDT | 85.00 | 37.50 | 33.80 | 34.30 | 0.00 | - | 32 | 411 | 58.38% |
| DELL250117C00087500 | 2024-07-08 10:06AM EDT | 87.50 | 60.35 | 31.90 | 33.20 | 0.00 | - | 6 | 34 | 59.32% |
| DELL250117C00090000 | 2024-07-25 9:59AM EDT | 90.00 | 28.80 | 29.40 | 32.00 | 0.00 | - | 2 | 470 | 58.39% |
| DELL250117C00092500 | 2024-07-24 10:00AM EDT | 92.50 | 35.06 | 28.30 | 29.60 | 0.00 | - | 2 | 28 | 57.68% |
| DELL250117C00095000 | 2024-07-26 2:38PM EDT | 95.00 | 26.65 | 26.70 | 28.90 | +0.95 | +3.70% | 1 | 264 | 59.15% |
| DELL250117C00097500 | 2024-07-05 2:25PM EDT | 97.50 | 48.00 | 25.10 | 27.00 | 0.00 | - | 1 | 53 | 58.01% |
| DELL250117C00100000 | 2024-07-26 1:09PM EDT | 100.00 | 23.91 | 23.40 | 25.70 | +1.01 | +4.41% | 6 | 1,506 | 57.62% |
| DELL250117C00105000 | 2024-07-25 11:22AM EDT | 105.00 | 22.00 | 20.90 | 21.30 | 0.00 | - | 5 | 467 | 54.74% |
| DELL250117C00110000 | 2024-07-26 11:51AM EDT | 110.00 | 18.60 | 18.40 | 18.80 | +1.40 | +8.14% | 83 | 585 | 54.44% |
| DELL250117C00115000 | 2024-07-26 3:31PM EDT | 115.00 | 16.10 | 16.00 | 16.50 | +1.10 | +7.33% | 33 | 532 | 53.88% |
| DELL250117C00120000 | 2024-07-26 3:38PM EDT | 120.00 | 14.15 | 14.10 | 15.60 | +0.42 | +3.06% | 41 | 981 | 55.64% |
| DELL250117C00125000 | 2024-07-26 3:00PM EDT | 125.00 | 12.10 | 12.10 | 12.60 | +0.50 | +4.31% | 43 | 1,286 | 53.23% |
| DELL250117C00130000 | 2024-07-26 2:21PM EDT | 130.00 | 10.60 | 10.60 | 11.00 | +0.27 | +2.61% | 42 | 1,625 | 53.22% |
| DELL250117C00135000 | 2024-07-26 1:23PM EDT | 135.00 | 9.20 | 9.30 | 9.60 | +0.44 | +5.02% | 41 | 1,472 | 53.28% |
| DELL250117C00140000 | 2024-07-26 3:25PM EDT | 140.00 | 8.20 | 8.00 | 8.30 | +0.20 | +2.50% | 72 | 2,286 | 52.96% |
| DELL250117C00145000 | 2024-07-26 2:48PM EDT | 145.00 | 6.93 | 6.90 | 7.20 | +0.46 | +7.11% | 36 | 1,150 | 52.81% |
| DELL250117C00150000 | 2024-07-26 3:33PM EDT | 150.00 | 6.10 | 6.00 | 6.70 | +0.58 | +10.51% | 81 | 2,832 | 53.66% |
| DELL250117C00155000 | 2024-07-26 2:48PM EDT | 155.00 | 5.13 | 5.20 | 5.40 | +0.13 | +2.60% | 32 | 1,966 | 52.76% |
| DELL250117C00160000 | 2024-07-26 3:50PM EDT | 160.00 | 4.60 | 4.40 | 4.70 | +0.60 | +15.00% | 56 | 3,588 | 52.56% |
| DELL250117C00165000 | 2024-07-26 2:25PM EDT | 165.00 | 3.88 | 3.80 | 4.10 | +0.26 | +7.18% | 7 | 736 | 52.62% |
| DELL250117C00170000 | 2024-07-26 10:04AM EDT | 170.00 | 3.50 | 3.30 | 3.50 | +0.39 | +12.54% | 10 | 1,133 | 52.53% |
| DELL250117C00175000 | 2024-07-25 3:46PM EDT | 175.00 | 2.91 | 2.90 | 3.60 | +0.26 | +9.81% | 2 | 1,362 | 54.13% |
| DELL250117C00180000 | 2024-07-26 3:45PM EDT | 180.00 | 2.65 | 2.50 | 2.65 | +0.35 | +15.22% | 22 | 4,702 | 52.73% |
| DELL250117C00185000 | 2024-07-25 11:53AM EDT | 185.00 | 2.18 | 2.15 | 2.30 | 0.00 | - | 6 | 621 | 52.72% |
| DELL250117C00190000 | 2024-07-25 11:12AM EDT | 190.00 | 1.75 | 1.90 | 2.00 | -0.29 | -14.22% | 5 | 1,011 | 52.89% |
| DELL250117C00195000 | 2024-07-26 11:21AM EDT | 195.00 | 1.45 | 1.65 | 1.75 | -0.23 | -13.69% | 5 | 1,716 | 52.99% |
| DELL250117C00200000 | 2024-07-26 11:57AM EDT | 200.00 | 1.45 | 1.45 | 1.55 | +0.15 | +11.54% | 84 | 2,426 | 53.22% |
| DELL250117C00210000 | 2024-07-25 1:21PM EDT | 210.00 | 1.07 | 1.10 | 1.70 | +0.02 | +1.90% | 1 | 249 | 55.66% |
| DELL250117C00220000 | 2024-07-26 3:55PM EDT | 220.00 | 0.90 | 0.85 | 1.80 | +0.01 | +1.12% | 4 | 3,260 | 58.04% |
| DELL250117C00230000 | 2024-07-26 3:55PM EDT | 230.00 | 0.70 | 0.65 | 0.80 | +0.05 | +7.69% | 1 | 319 | 54.42% |
| DELL250117C00240000 | 2024-07-26 3:45PM EDT | 240.00 | 0.58 | 0.50 | 0.85 | +0.01 | +1.75% | 16 | 3,095 | 56.25% |
| DELL250117C00250000 | 2024-07-26 2:38PM EDT | 250.00 | 0.49 | 0.40 | 0.55 | +0.05 | +11.36% | 36 | 1,530 | 55.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117P00017500 | 2024-05-31 9:31AM EDT | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 89 | 146 | 109.96% |
| DELL250117P00020000 | 2024-06-21 9:38AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 1,549 | 90.63% |
| DELL250117P00022500 | 2024-06-20 10:47AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 75 | 119.24% |
| DELL250117P00025000 | 2024-06-20 10:51AM EDT | 25.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 234 | 85.16% |
| DELL250117P00027500 | 2024-07-23 1:29PM EDT | 27.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 232 | 83.59% |
| DELL250117P00030000 | 2024-06-26 3:59PM EDT | 30.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 20 | 81 | 91.02% |
| DELL250117P00032500 | 2024-06-21 9:31AM EDT | 32.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 70.70% |
| DELL250117P00035000 | 2024-05-14 11:16AM EDT | 35.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 22 | 195 | 82.23% |
| DELL250117P00037500 | 2024-05-14 11:16AM EDT | 37.50 | 0.01 | 0.05 | 0.50 | 0.00 | - | 20 | 86 | 78.81% |
| DELL250117P00040000 | 2024-06-26 9:32AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 692 | 25.00% |
| DELL250117P00042500 | 2024-04-19 12:00PM EDT | 42.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 40 | 158 | 69.43% |
| DELL250117P00045000 | 2024-06-11 11:35AM EDT | 45.00 | 0.13 | 0.10 | 0.60 | 0.00 | - | 1 | 374 | 69.34% |
| DELL250117P00047500 | 2024-07-09 11:25AM EDT | 47.50 | 0.18 | 0.15 | 0.75 | 0.00 | - | 50 | 450 | 68.51% |
| DELL250117P00050000 | 2024-06-28 3:50PM EDT | 50.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 1 | 541 | 59.67% |
| DELL250117P00052500 | 2024-07-01 9:30AM EDT | 52.50 | 0.22 | 0.15 | 0.75 | 0.00 | - | 1 | 455 | 61.38% |
| DELL250117P00055000 | 2024-06-11 11:34AM EDT | 55.00 | 0.20 | 0.20 | 0.75 | 0.00 | - | 1 | 615 | 58.64% |
| DELL250117P00057500 | 2024-07-16 3:39PM EDT | 57.50 | 0.25 | 0.20 | 0.75 | 0.00 | - | 3 | 80 | 55.47% |
| DELL250117P00060000 | 2024-07-26 10:09AM EDT | 60.00 | 0.52 | 0.25 | 0.85 | -0.01 | -1.89% | 4 | 949 | 53.86% |
| DELL250117P00062500 | 2024-07-09 9:59AM EDT | 62.50 | 0.30 | 0.35 | 1.00 | 0.00 | - | 1 | 148 | 53.00% |
| DELL250117P00065000 | 2024-07-17 12:32PM EDT | 65.00 | 0.65 | 0.45 | 1.00 | 0.00 | - | 1 | 663 | 50.78% |
| DELL250117P00067500 | 2024-07-25 11:48AM EDT | 67.50 | 1.05 | 1.00 | 1.10 | +0.05 | +5.00% | 5 | 411 | 52.04% |
| DELL250117P00070000 | 2024-07-25 2:51PM EDT | 70.00 | 1.25 | 1.25 | 1.30 | 0.00 | - | 18 | 2,218 | 51.44% |
| DELL250117P00072500 | 2024-05-08 1:16PM EDT | 72.50 | 1.00 | 0.55 | 1.30 | 0.00 | - | 2 | 139 | 48.66% |
| DELL250117P00075000 | 2024-07-25 12:35PM EDT | 75.00 | 1.70 | 1.80 | 1.90 | 0.00 | - | 13 | 970 | 50.42% |
| DELL250117P00077500 | 2024-07-25 3:22PM EDT | 77.50 | 2.20 | 2.15 | 2.25 | 0.00 | - | 502 | 567 | 50.28% |
| DELL250117P00080000 | 2024-07-26 3:53PM EDT | 80.00 | 2.55 | 2.55 | 2.70 | -0.30 | -10.53% | 28 | 2,021 | 50.10% |
| DELL250117P00082500 | 2024-07-26 2:43PM EDT | 82.50 | 3.20 | 3.00 | 3.20 | +0.01 | +0.31% | 105 | 977 | 49.88% |
| DELL250117P00085000 | 2024-07-25 2:47PM EDT | 85.00 | 3.70 | 3.50 | 3.70 | +0.08 | +2.21% | 20 | 1,730 | 49.35% |
| DELL250117P00087500 | 2024-07-24 1:49PM EDT | 87.50 | 3.40 | 4.10 | 4.30 | 0.00 | - | 2 | 100 | 49.06% |
| DELL250117P00090000 | 2024-07-26 12:23PM EDT | 90.00 | 4.96 | 4.80 | 5.00 | 0.00 | - | 17 | 1,060 | 48.94% |
| DELL250117P00092500 | 2024-07-25 3:54PM EDT | 92.50 | 5.70 | 5.50 | 5.70 | -0.30 | -5.00% | 1 | 962 | 48.54% |
| DELL250117P00095000 | 2024-07-25 3:55PM EDT | 95.00 | 6.90 | 6.30 | 6.50 | 0.00 | - | 44 | 1,488 | 48.29% |
| DELL250117P00097500 | 2024-07-25 3:50PM EDT | 97.50 | 7.70 | 7.20 | 7.40 | 0.00 | - | 30 | 974 | 48.17% |
| DELL250117P00100000 | 2024-07-26 1:09PM EDT | 100.00 | 8.40 | 7.70 | 8.40 | -0.30 | -3.45% | 8 | 4,022 | 48.16% |
| DELL250117P00105000 | 2024-07-26 11:34AM EDT | 105.00 | 10.70 | 9.80 | 10.50 | -0.20 | -1.83% | 39 | 982 | 47.74% |
| DELL250117P00110000 | 2024-07-26 3:24PM EDT | 110.00 | 12.90 | 12.60 | 12.90 | -0.40 | -3.01% | 119 | 2,140 | 47.41% |
| DELL250117P00115000 | 2024-07-26 3:59PM EDT | 115.00 | 15.47 | 15.30 | 15.60 | -0.33 | -2.09% | 1,074 | 2,100 | 47.19% |
| DELL250117P00120000 | 2024-07-26 1:58PM EDT | 120.00 | 18.60 | 18.20 | 19.40 | -0.34 | -1.80% | 106 | 2,051 | 49.65% |
| DELL250117P00125000 | 2024-07-26 10:34AM EDT | 125.00 | 22.10 | 21.30 | 22.50 | +0.10 | +0.45% | 4 | 3,095 | 49.13% |
| DELL250117P00130000 | 2024-07-26 11:49AM EDT | 130.00 | 25.30 | 24.60 | 25.20 | -0.70 | -2.69% | 3 | 3,172 | 46.59% |
| DELL250117P00135000 | 2024-07-26 1:41PM EDT | 135.00 | 29.00 | 27.20 | 28.80 | -0.40 | -1.36% | 2 | 1,709 | 46.29% |
| DELL250117P00140000 | 2024-07-26 10:43AM EDT | 140.00 | 32.80 | 30.60 | 33.90 | +0.55 | +1.71% | 18 | 1,072 | 50.61% |
| DELL250117P00145000 | 2024-07-25 11:15AM EDT | 145.00 | 34.70 | 34.60 | 36.50 | 0.00 | - | 2 | 396 | 45.49% |
| DELL250117P00150000 | 2024-07-26 10:43AM EDT | 150.00 | 40.90 | 39.10 | 40.50 | -1.35 | -3.20% | 5 | 721 | 44.71% |
| DELL250117P00155000 | 2024-07-26 3:31PM EDT | 155.00 | 44.70 | 43.40 | 46.00 | +9.00 | +25.21% | 2 | 664 | 49.79% |
| DELL250117P00160000 | 2024-07-25 10:13AM EDT | 160.00 | 51.40 | 47.30 | 49.40 | 0.00 | - | 1 | 886 | 45.41% |
| DELL250117P00165000 | 2024-07-26 9:39AM EDT | 165.00 | 52.35 | 52.20 | 54.80 | -1.29 | -2.40% | 5 | 160 | 49.92% |
| DELL250117P00170000 | 2024-07-17 10:04AM EDT | 170.00 | 47.16 | 56.70 | 59.40 | 0.00 | - | 5 | 354 | 50.38% |
| DELL250117P00175000 | 2024-07-25 10:29AM EDT | 175.00 | 63.00 | 60.60 | 63.40 | 0.00 | - | 10 | 214 | 47.00% |
| DELL250117P00180000 | 2024-07-25 9:33AM EDT | 180.00 | 67.45 | 65.70 | 67.50 | 0.00 | - | 1 | 150 | 42.52% |
| DELL250117P00185000 | 2024-05-31 9:59AM EDT | 185.00 | 51.75 | 50.20 | 54.40 | 0.00 | - | 1 | 74 | 0.00% |
| DELL250117P00190000 | 2024-06-13 11:55AM EDT | 190.00 | 58.00 | 54.60 | 57.10 | 0.00 | - | 2 | 21 | 0.00% |
| DELL250117P00195000 | 2024-07-09 9:41AM EDT | 195.00 | 53.61 | 79.70 | 83.60 | 0.00 | - | 1 | 1 | 56.20% |
| DELL250117P00200000 | 2024-07-09 12:55PM EDT | 200.00 | 59.30 | 84.60 | 88.60 | 0.00 | - | 1 | 3 | 58.01% |
| DELL250117P00210000 | 2024-07-02 3:05PM EDT | 210.00 | 69.90 | 94.60 | 98.50 | 0.00 | - | 1 | 0 | 60.75% |
| DELL250117P00220000 | 2024-07-18 3:34PM EDT | 220.00 | 96.40 | 104.60 | 108.60 | 0.00 | - | 5 | 0 | 64.65% |
| DELL250117P00230000 | 2024-07-23 3:12PM EDT | 230.00 | 102.30 | 114.80 | 118.10 | 0.00 | - | - | 0 | 63.87% |
| DELL250117P00240000 | 2024-05-31 12:35PM EDT | 240.00 | 107.79 | 100.30 | 104.70 | 0.00 | - | 7 | 0 | 0.00% |
| DELL250117P00250000 | 2024-06-17 2:41PM EDT | 250.00 | 105.93 | 123.00 | 127.00 | 0.00 | - | 10 | 5 | 0.00% |
