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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620C00050000 | 2024-09-17 3:50PM EDT | 50.00 | 67.80 | 66.50 | 68.55 | +5.20 | +8.31% | 1 | 2 | 57.72% |
| DELL250620C00055000 | 2024-08-16 12:43PM EDT | 55.00 | 57.84 | 60.30 | 62.60 | 0.00 | - | 2 | 19 | 53.00% |
| DELL250620C00060000 | 2024-09-17 3:39PM EDT | 60.00 | 58.70 | 58.20 | 60.25 | +5.90 | +11.17% | 6 | 14 | 62.82% |
| DELL250620C00065000 | 2024-09-16 10:51AM EDT | 65.00 | 51.97 | 53.55 | 55.60 | 0.00 | - | 2 | 3 | 58.96% |
| DELL250620C00070000 | 2024-09-16 2:20PM EDT | 70.00 | 48.55 | 49.70 | 51.40 | 0.00 | - | 2 | 30 | 58.61% |
| DELL250620C00075000 | 2024-09-13 10:53AM EDT | 75.00 | 45.40 | 45.80 | 46.45 | +1.90 | +4.37% | 2 | 132 | 55.46% |
| DELL250620C00080000 | 2024-09-16 10:51AM EDT | 80.00 | 39.97 | 41.90 | 43.45 | 0.00 | - | 2 | 135 | 56.27% |
| DELL250620C00085000 | 2024-09-12 10:58AM EDT | 85.00 | 34.61 | 37.75 | 39.55 | 0.00 | - | 1 | 430 | 53.94% |
| DELL250620C00090000 | 2024-09-17 11:55AM EDT | 90.00 | 34.56 | 34.70 | 36.40 | +1.66 | +5.05% | 50 | 137 | 54.42% |
| DELL250620C00095000 | 2024-09-16 9:59AM EDT | 95.00 | 29.05 | 30.85 | 32.00 | 0.00 | - | 5 | 133 | 50.95% |
| DELL250620C00100000 | 2024-09-17 2:28PM EDT | 100.00 | 28.50 | 27.60 | 29.60 | +1.80 | +6.74% | 20 | 537 | 51.07% |
| DELL250620C00105000 | 2024-09-17 12:21PM EDT | 105.00 | 25.41 | 25.55 | 26.05 | +1.86 | +7.90% | 5 | 381 | 50.65% |
| DELL250620C00110000 | 2024-09-13 2:45PM EDT | 110.00 | 21.80 | 23.10 | 23.85 | 0.00 | - | 5 | 1,188 | 50.95% |
| DELL250620C00115000 | 2024-09-17 2:52PM EDT | 115.00 | 20.20 | 20.65 | 21.45 | +0.50 | +2.54% | 8 | 555 | 50.45% |
| DELL250620C00120000 | 2024-09-17 9:32AM EDT | 120.00 | 18.30 | 18.35 | 19.70 | +1.40 | +8.28% | 3 | 456 | 50.49% |
| DELL250620C00125000 | 2024-09-17 2:12PM EDT | 125.00 | 16.50 | 16.40 | 16.90 | +0.32 | +1.98% | 3 | 585 | 49.83% |
| DELL250620C00130000 | 2024-09-17 12:11PM EDT | 130.00 | 14.63 | 14.75 | 15.10 | +0.54 | +3.83% | 5 | 893 | 49.55% |
| DELL250620C00135000 | 2024-09-16 3:03PM EDT | 135.00 | 12.85 | 13.10 | 13.80 | +0.40 | +3.21% | 1 | 912 | 50.13% |
| DELL250620C00140000 | 2024-09-17 12:10PM EDT | 140.00 | 11.65 | 11.60 | 12.45 | +0.65 | +5.91% | 2 | 2,165 | 50.21% |
| DELL250620C00145000 | 2024-09-10 1:54PM EDT | 145.00 | 7.51 | 10.30 | 10.70 | 0.00 | - | 1 | 497 | 48.94% |
| DELL250620C00150000 | 2024-09-16 3:00PM EDT | 150.00 | 8.85 | 9.15 | 9.90 | +0.15 | +1.72% | 1 | 3,557 | 49.77% |
| DELL250620C00155000 | 2024-09-17 9:30AM EDT | 155.00 | 8.70 | 6.80 | 9.70 | +1.05 | +13.73% | 2 | 676 | 51.97% |
| DELL250620C00160000 | 2024-09-16 3:49PM EDT | 160.00 | 6.35 | 7.15 | 7.40 | 0.00 | - | 8 | 1,277 | 48.15% |
| DELL250620C00165000 | 2024-09-13 3:20PM EDT | 165.00 | 6.00 | 5.40 | 6.85 | 0.00 | - | 4 | 411 | 48.88% |
| DELL250620C00170000 | 2024-09-12 2:03PM EDT | 170.00 | 5.70 | 5.70 | 6.25 | +0.60 | +11.76% | 1 | 2,070 | 49.26% |
| DELL250620C00175000 | 2024-09-11 12:11PM EDT | 175.00 | 3.45 | 4.95 | 5.20 | 0.00 | - | 2 | 733 | 47.97% |
| DELL250620C00180000 | 2024-09-16 10:15AM EDT | 180.00 | 4.15 | 4.40 | 4.60 | 0.00 | - | 1 | 543 | 47.85% |
| DELL250620C00185000 | 2024-09-12 2:03PM EDT | 185.00 | 3.60 | 3.90 | 4.10 | 0.00 | - | 128 | 359 | 47.85% |
| DELL250620C00190000 | 2024-09-13 10:15AM EDT | 190.00 | 3.30 | 3.30 | 3.70 | 0.00 | - | 1 | 558 | 48.04% |
| DELL250620C00195000 | 2024-09-05 11:36AM EDT | 195.00 | 2.37 | 3.05 | 3.30 | 0.00 | - | 1 | 141 | 48.04% |
| DELL250620C00200000 | 2024-09-12 1:50PM EDT | 200.00 | 2.30 | 2.69 | 2.92 | 0.00 | - | 13 | 1,534 | 47.94% |
| DELL250620C00210000 | 2024-09-16 3:49PM EDT | 210.00 | 1.96 | 2.11 | 2.33 | 0.00 | - | 1 | 268 | 47.97% |
| DELL250620C00220000 | 2024-08-30 3:51PM EDT | 220.00 | 1.00 | 1.54 | 1.88 | 0.00 | - | 95 | 346 | 48.12% |
| DELL250620C00230000 | 2024-08-16 2:37PM EDT | 230.00 | 2.25 | 1.19 | 1.45 | 0.00 | - | 1 | 103 | 47.78% |
| DELL250620C00240000 | 2024-09-10 10:41AM EDT | 240.00 | 0.88 | 0.98 | 1.22 | 0.00 | - | 2 | 468 | 48.28% |
| DELL250620C00250000 | 2024-09-17 12:56PM EDT | 250.00 | 0.91 | 0.80 | 0.99 | +0.11 | +13.75% | 1 | 1,232 | 48.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620P00050000 | 2024-09-05 1:09PM EDT | 50.00 | 0.66 | 0.21 | 0.97 | 0.00 | - | 5 | 14 | 55.84% |
| DELL250620P00055000 | 2024-09-12 12:44PM EDT | 55.00 | 1.00 | 0.35 | 1.19 | 0.00 | - | 50 | 260 | 52.93% |
| DELL250620P00060000 | 2024-09-16 10:34AM EDT | 60.00 | 1.32 | 1.04 | 1.58 | 0.00 | - | 2 | 100 | 53.56% |
| DELL250620P00065000 | 2024-09-11 3:20PM EDT | 65.00 | 2.17 | 1.46 | 1.67 | 0.00 | - | 251 | 1,006 | 50.29% |
| DELL250620P00070000 | 2024-09-12 12:29PM EDT | 70.00 | 2.64 | 1.51 | 2.29 | 0.00 | - | 1 | 899 | 50.12% |
| DELL250620P00075000 | 2024-09-16 12:07PM EDT | 75.00 | 3.14 | 2.64 | 3.30 | 0.00 | - | 2 | 2,200 | 50.43% |
| DELL250620P00080000 | 2024-09-16 12:07PM EDT | 80.00 | 4.18 | 3.70 | 4.45 | 0.00 | - | 1 | 789 | 50.28% |
| DELL250620P00085000 | 2024-09-17 1:55PM EDT | 85.00 | 5.05 | 4.95 | 5.25 | -0.80 | -13.68% | 21 | 1,956 | 47.90% |
| DELL250620P00090000 | 2024-09-12 2:40PM EDT | 90.00 | 7.30 | 5.55 | 7.25 | 0.00 | - | 10 | 4,807 | 49.40% |
| DELL250620P00095000 | 2024-09-16 3:48PM EDT | 95.00 | 8.34 | 7.75 | 8.65 | 0.00 | - | 1,000 | 5,207 | 47.96% |
| DELL250620P00100000 | 2024-09-17 3:36PM EDT | 100.00 | 9.90 | 9.60 | 9.95 | -0.80 | -7.48% | 1 | 4,109 | 45.75% |
| DELL250620P00105000 | 2024-09-17 2:58PM EDT | 105.00 | 12.09 | 11.65 | 12.10 | -0.43 | -3.43% | 1 | 1,742 | 45.50% |
| DELL250620P00110000 | 2024-09-12 10:33AM EDT | 110.00 | 16.01 | 13.90 | 14.40 | 0.00 | - | 4 | 1,134 | 45.04% |
| DELL250620P00115000 | 2024-09-17 12:12PM EDT | 115.00 | 16.90 | 16.45 | 16.85 | -1.40 | -7.65% | 4 | 1,540 | 44.42% |
| DELL250620P00120000 | 2024-09-17 12:21PM EDT | 120.00 | 19.65 | 18.90 | 19.80 | -1.35 | -6.43% | 16 | 1,599 | 44.51% |
| DELL250620P00125000 | 2024-09-17 12:23PM EDT | 125.00 | 22.70 | 21.70 | 22.50 | -1.00 | -4.22% | 9 | 1,183 | 43.48% |
| DELL250620P00130000 | 2024-09-12 10:21AM EDT | 130.00 | 28.45 | 24.85 | 25.75 | 0.00 | - | 7 | 1,179 | 43.32% |
| DELL250620P00135000 | 2024-09-17 1:42PM EDT | 135.00 | 29.10 | 28.20 | 29.20 | -6.10 | -17.33% | 2 | 376 | 43.21% |
| DELL250620P00140000 | 2024-09-13 11:21AM EDT | 140.00 | 33.80 | 31.80 | 32.75 | 0.00 | - | 1 | 511 | 42.91% |
| DELL250620P00145000 | 2024-09-13 2:46PM EDT | 145.00 | 37.45 | 34.35 | 36.45 | 0.00 | - | 2 | 925 | 42.60% |
| DELL250620P00150000 | 2024-09-17 12:49PM EDT | 150.00 | 40.18 | 39.10 | 40.05 | -0.47 | -1.16% | 3 | 434 | 41.59% |
| DELL250620P00155000 | 2024-08-15 1:12PM EDT | 155.00 | 50.60 | 43.90 | 46.60 | 0.00 | - | 1 | 245 | 48.54% |
| DELL250620P00160000 | 2024-09-13 3:09PM EDT | 160.00 | 49.65 | 46.65 | 48.30 | 0.00 | - | 1 | 170 | 41.38% |
| DELL250620P00165000 | 2024-09-09 1:18PM EDT | 165.00 | 60.08 | 50.30 | 52.50 | 0.00 | - | 1 | 152 | 40.99% |
| DELL250620P00170000 | 2024-08-08 9:30AM EDT | 170.00 | 80.60 | 68.00 | 69.85 | 0.00 | - | 2 | 188 | 75.17% |
| DELL250620P00175000 | 2024-08-30 11:36AM EDT | 175.00 | 63.00 | 59.75 | 61.25 | 0.00 | - | 5 | 139 | 40.39% |
| DELL250620P00180000 | 2024-08-20 10:40AM EDT | 180.00 | 72.00 | 63.60 | 65.90 | 0.00 | - | 2 | 78 | 40.73% |
| DELL250620P00185000 | 2024-07-01 1:19PM EDT | 185.00 | 54.20 | 71.60 | 75.20 | 0.00 | - | 6 | 65 | 51.84% |
| DELL250620P00190000 | 2024-08-12 11:04AM EDT | 190.00 | 93.30 | 80.55 | 82.90 | 0.00 | - | 3 | 3 | 64.08% |
| DELL250620P00200000 | 2024-05-30 12:35PM EDT | 200.00 | 51.20 | 66.50 | 71.00 | 0.00 | - | 101 | 71 | 0.00% |
| DELL250620P00210000 | 2024-05-29 1:21PM EDT | 210.00 | 56.30 | 74.50 | 79.10 | 0.00 | - | - | 50 | 0.00% |
| DELL250620P00220000 | 2024-07-09 1:09PM EDT | 220.00 | 79.60 | 127.90 | 130.80 | 0.00 | - | - | 0 | 120.58% |
| DELL250620P00230000 | 2024-07-10 1:24PM EDT | 230.00 | 89.10 | 135.80 | 139.20 | 0.00 | - | - | 0 | 119.09% |
| DELL250620P00250000 | 2024-06-05 12:02PM EDT | 250.00 | 114.11 | 111.30 | 113.70 | 0.00 | - | 1 | 0 | 0.00% |
