認購期權範圍2025年2月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250221C00050000 | 2024-08-29 10:16AM EDT | 50.00 | 62.00 | 66.40 | 68.05 | 0.00 | - | 1 | 1 | 69.09% |
| DELL250221C00055000 | 2024-08-08 11:30AM EDT | 55.00 | 37.80 | 46.70 | 49.45 | 0.00 | - | - | 5 | 0.00% |
| DELL250221C00060000 | 2024-09-13 9:49AM EDT | 60.00 | 54.00 | 56.75 | 58.35 | 0.00 | - | 1 | 7 | 62.31% |
| DELL250221C00065000 | 2024-08-29 11:59AM EDT | 65.00 | 49.00 | 52.50 | 53.95 | 0.00 | - | 1 | 15 | 64.84% |
| DELL250221C00070000 | 2024-09-05 1:28PM EDT | 70.00 | 40.00 | 47.90 | 49.05 | 0.00 | - | 1 | 12 | 60.60% |
| DELL250221C00075000 | 2024-08-23 11:52AM EDT | 75.00 | 39.90 | 43.50 | 45.00 | 0.00 | - | 1 | 20 | 60.45% |
| DELL250221C00080000 | 2024-09-11 2:13PM EDT | 80.00 | 31.40 | 39.15 | 40.40 | 0.00 | - | 1 | 40 | 57.31% |
| DELL250221C00085000 | 2024-09-11 10:08AM EDT | 85.00 | 26.85 | 34.30 | 35.95 | 0.00 | - | 4 | 22 | 52.70% |
| DELL250221C00090000 | 2024-09-13 1:07PM EDT | 90.00 | 28.70 | 30.85 | 32.50 | 0.00 | - | 6 | 280 | 54.10% |
| DELL250221C00095000 | 2024-09-17 3:35PM EDT | 95.00 | 27.25 | 27.10 | 28.80 | +6.85 | +33.58% | 2 | 66 | 52.77% |
| DELL250221C00100000 | 2024-09-17 2:16PM EDT | 100.00 | 23.65 | 23.50 | 25.35 | +1.50 | +6.77% | 11 | 140 | 51.42% |
| DELL250221C00105000 | 2024-09-17 1:20PM EDT | 105.00 | 20.65 | 20.25 | 22.00 | +0.40 | +1.98% | 7 | 62 | 50.07% |
| DELL250221C00110000 | 2024-09-17 2:59PM EDT | 110.00 | 18.05 | 17.85 | 18.15 | +1.65 | +10.06% | 12 | 405 | 49.04% |
| DELL250221C00115000 | 2024-09-17 3:47PM EDT | 115.00 | 15.38 | 15.15 | 16.60 | +0.88 | +6.07% | 7 | 190 | 51.92% |
| DELL250221C00120000 | 2024-09-17 10:54AM EDT | 120.00 | 12.95 | 12.90 | 13.25 | +0.70 | +5.71% | 8 | 392 | 47.92% |
| DELL250221C00125000 | 2024-09-17 10:27AM EDT | 125.00 | 11.12 | 10.95 | 11.90 | +0.62 | +5.90% | 11 | 192 | 49.71% |
| DELL250221C00130000 | 2024-09-16 3:42PM EDT | 130.00 | 8.60 | 9.15 | 10.05 | 0.00 | - | 11 | 150 | 49.10% |
| DELL250221C00135000 | 2024-09-17 9:45AM EDT | 135.00 | 7.63 | 7.70 | 7.95 | +0.83 | +12.21% | 2 | 151 | 46.88% |
| DELL250221C00140000 | 2024-09-16 12:17PM EDT | 140.00 | 6.60 | 6.30 | 6.65 | +0.90 | +15.79% | 4 | 202 | 46.65% |
| DELL250221C00145000 | 2024-09-16 3:18PM EDT | 145.00 | 4.87 | 5.35 | 5.55 | 0.00 | - | 15 | 86 | 46.48% |
| DELL250221C00150000 | 2024-09-17 11:18AM EDT | 150.00 | 4.49 | 4.45 | 4.60 | +0.44 | +10.86% | 19 | 79 | 46.28% |
| DELL250221C00155000 | 2024-09-05 10:02AM EDT | 155.00 | 2.65 | 3.65 | 3.80 | 0.00 | - | 1 | 56 | 46.09% |
| DELL250221C00160000 | 2024-09-17 12:01PM EDT | 160.00 | 3.05 | 2.66 | 3.15 | +0.48 | +18.68% | 2 | 38 | 46.03% |
| DELL250221C00165000 | 2024-09-12 10:43AM EDT | 165.00 | 2.09 | 2.27 | 2.60 | 0.00 | - | 1 | 10 | 45.95% |
| DELL250221C00170000 | 2024-09-09 10:19AM EDT | 170.00 | 1.43 | 1.99 | 2.15 | 0.00 | - | 12 | 92 | 45.92% |
認沽盤範圍2025年2月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250221P00050000 | 2024-09-13 12:31PM EDT | 50.00 | 0.15 | 0.11 | 0.60 | 0.00 | - | 1 | 26 | 67.63% |
| DELL250221P00055000 | 2024-08-15 9:46AM EDT | 55.00 | 0.77 | 0.11 | 0.75 | 0.00 | - | 2 | 7 | 62.79% |
| DELL250221P00060000 | 2024-08-29 3:55PM EDT | 60.00 | 1.23 | 0.15 | 0.80 | 0.00 | - | 10 | 8 | 57.32% |
| DELL250221P00065000 | 2024-09-09 1:48PM EDT | 65.00 | 1.01 | 0.25 | 0.95 | 0.00 | - | 1 | 18 | 53.61% |
| DELL250221P00070000 | 2024-09-17 2:38PM EDT | 70.00 | 0.77 | 0.77 | 0.90 | -0.23 | -23.00% | 2 | 43 | 51.25% |
| DELL250221P00075000 | 2024-09-06 10:00AM EDT | 75.00 | 2.43 | 1.02 | 1.21 | 0.00 | - | 1 | 180 | 49.70% |
| DELL250221P00080000 | 2024-09-17 3:53PM EDT | 80.00 | 1.72 | 1.65 | 1.74 | -0.34 | -16.50% | 10 | 80 | 48.46% |
| DELL250221P00085000 | 2024-09-17 9:51AM EDT | 85.00 | 2.51 | 2.00 | 2.59 | -0.54 | -17.70% | 5 | 352 | 48.30% |
| DELL250221P00090000 | 2024-09-17 1:47PM EDT | 90.00 | 3.50 | 3.25 | 3.40 | -0.10 | -2.78% | 7 | 500 | 46.59% |
| DELL250221P00095000 | 2024-09-12 10:08AM EDT | 95.00 | 6.00 | 4.45 | 4.60 | 0.00 | - | 2 | 329 | 45.89% |
| DELL250221P00100000 | 2024-09-17 11:18AM EDT | 100.00 | 6.00 | 5.90 | 6.05 | -0.70 | -10.45% | 13 | 1,070 | 45.14% |
| DELL250221P00105000 | 2024-09-17 9:34AM EDT | 105.00 | 7.80 | 7.65 | 7.95 | -0.60 | -7.14% | 1 | 293 | 45.06% |
| DELL250221P00110000 | 2024-09-17 10:18AM EDT | 110.00 | 9.90 | 9.70 | 10.65 | -1.08 | -9.84% | 10 | 145 | 46.69% |
| DELL250221P00115000 | 2024-09-17 3:51PM EDT | 115.00 | 12.10 | 11.85 | 12.30 | -5.45 | -31.05% | 30 | 277 | 43.65% |
| DELL250221P00120000 | 2024-09-17 2:16PM EDT | 120.00 | 15.10 | 14.65 | 14.90 | -0.45 | -2.89% | 18 | 91 | 42.92% |
| DELL250221P00125000 | 2024-09-17 3:02PM EDT | 125.00 | 17.80 | 17.35 | 18.25 | -5.14 | -22.41% | 16 | 46 | 43.72% |
| DELL250221P00130000 | 2024-09-16 10:18AM EDT | 130.00 | 22.65 | 20.55 | 21.80 | 0.00 | - | 1 | 25 | 44.34% |
| DELL250221P00135000 | 2024-09-06 11:00AM EDT | 135.00 | 35.23 | 24.00 | 25.40 | 0.00 | - | 3 | 15 | 44.37% |
| DELL250221P00140000 | 2024-08-19 2:50PM EDT | 140.00 | 34.10 | 26.80 | 29.00 | 0.00 | - | 2 | 8 | 43.65% |
| DELL250221P00145000 | 2024-09-13 10:02AM EDT | 145.00 | 34.40 | 30.85 | 33.35 | 0.00 | - | 1 | 27 | 45.04% |
| DELL250221P00150000 | 2024-08-16 12:51PM EDT | 150.00 | 43.84 | 36.85 | 39.20 | 0.00 | - | 5 | 6 | 51.92% |
| DELL250221P00155000 | 2024-09-06 3:21PM EDT | 155.00 | 53.20 | 39.80 | 41.50 | 0.00 | - | 2 | 2 | 43.94% |
| DELL250221P00160000 | 2024-08-14 10:56AM EDT | 160.00 | 57.45 | 47.50 | 47.95 | 0.00 | - | 1 | 1 | 52.42% |
| DELL250221P00165000 | 2024-09-16 3:34PM EDT | 165.00 | 50.70 | 48.30 | 50.20 | 0.00 | - | 6 | 2 | 42.71% |
| DELL250221P00170000 | 2024-09-03 9:30AM EDT | 170.00 | 54.60 | 52.65 | 54.15 | 0.00 | - | - | 1 | 37.71% |
