認購期權範圍2026年12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL261218C00050000 | 2024-09-17 11:36AM EDT | 50.00 | 70.90 | 69.00 | 71.90 | +3.81 | +5.68% | 16 | 35 | 50.39% |
| DELL261218C00055000 | 2024-09-17 11:36AM EDT | 55.00 | 67.30 | 65.50 | 68.20 | +8.45 | +14.36% | 22 | 22 | 50.97% |
| DELL261218C00060000 | 2024-09-17 11:37AM EDT | 60.00 | 63.75 | 61.50 | 64.60 | +8.85 | +16.12% | 25 | 18 | 50.13% |
| DELL261218C00065000 | 2024-09-17 11:22AM EDT | 65.00 | 60.25 | 58.50 | 61.30 | +4.27 | +7.63% | 8 | 86 | 50.76% |
| DELL261218C00070000 | 2024-09-17 11:36AM EDT | 70.00 | 57.20 | 55.00 | 58.10 | +8.20 | +16.73% | 14 | 25 | 50.30% |
| DELL261218C00075000 | 2024-09-17 11:34AM EDT | 75.00 | 54.10 | 52.00 | 55.05 | +8.75 | +19.29% | 14 | 61 | 50.25% |
| DELL261218C00080000 | 2024-09-17 11:34AM EDT | 80.00 | 51.00 | 49.40 | 52.20 | +2.50 | +5.15% | 12 | 8 | 50.48% |
| DELL261218C00085000 | 2024-09-17 11:43AM EDT | 85.00 | 48.25 | 47.75 | 49.85 | +6.75 | +16.27% | 2 | 7 | 51.77% |
| DELL261218C00090000 | 2024-09-12 9:44AM EDT | 90.00 | 41.45 | 45.15 | 47.35 | 0.00 | - | 1 | 37 | 51.62% |
| DELL261218C00095000 | 2024-09-17 12:10PM EDT | 95.00 | 43.10 | 42.75 | 44.30 | +6.90 | +19.06% | 2 | 16 | 50.92% |
| DELL261218C00100000 | 2024-09-17 12:10PM EDT | 100.00 | 40.70 | 40.70 | 41.95 | +1.00 | +2.52% | 4 | 840 | 50.94% |
| DELL261218C00105000 | 2024-09-17 12:10PM EDT | 105.00 | 38.55 | 38.30 | 40.65 | +1.30 | +3.49% | 2 | 29 | 51.32% |
| DELL261218C00110000 | 2024-09-17 3:16PM EDT | 110.00 | 36.24 | 35.85 | 37.95 | +0.56 | +1.57% | 6 | 203 | 50.33% |
| DELL261218C00115000 | 2024-09-17 11:38AM EDT | 115.00 | 34.75 | 34.30 | 36.65 | +1.50 | +4.51% | 12 | 169 | 51.00% |
| DELL261218C00120000 | 2024-09-17 2:54PM EDT | 120.00 | 32.55 | 32.05 | 33.65 | +1.30 | +4.16% | 4 | 292 | 50.88% |
| DELL261218C00125000 | 2024-09-13 11:23AM EDT | 125.00 | 30.00 | 29.95 | 31.90 | 0.00 | - | 3 | 154 | 50.72% |
| DELL261218C00130000 | 2024-09-17 1:27PM EDT | 130.00 | 28.70 | 28.95 | 30.35 | +1.10 | +3.99% | 1 | 85 | 50.72% |
| DELL261218C00135000 | 2024-09-16 9:38AM EDT | 135.00 | 25.85 | 27.40 | 28.70 | 0.00 | - | 9 | 42 | 50.45% |
| DELL261218C00140000 | 2024-09-17 10:54AM EDT | 140.00 | 26.73 | 25.10 | 27.35 | +7.18 | +36.73% | 1 | 43 | 50.49% |
| DELL261218C00145000 | 2024-09-06 10:40AM EDT | 145.00 | 18.40 | 24.60 | 26.40 | 0.00 | - | 32 | 53 | 51.00% |
| DELL261218C00150000 | 2024-09-17 3:58PM EDT | 150.00 | 23.85 | 23.65 | 24.70 | +1.00 | +4.38% | 13 | 69 | 50.33% |
| DELL261218C00155000 | 2024-09-09 9:30AM EDT | 155.00 | 18.06 | 22.00 | 23.30 | 0.00 | - | 1 | 24 | 49.99% |
| DELL261218C00160000 | 2024-09-13 10:35AM EDT | 160.00 | 19.79 | 20.25 | 22.75 | 0.00 | - | 2 | 21 | 50.78% |
| DELL261218C00165000 | 2024-09-09 9:44AM EDT | 165.00 | 16.38 | 19.15 | 21.80 | 0.00 | - | 1 | 17 | 50.90% |
| DELL261218C00170000 | 2024-09-17 1:59PM EDT | 170.00 | 19.10 | 17.95 | 19.95 | +0.60 | +3.24% | 1 | 100 | 49.66% |
認沽盤範圍2026年12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL261218P00050000 | 2024-09-17 10:39AM EDT | 50.00 | 3.23 | 3.00 | 5.50 | -0.22 | -6.38% | 55 | 88 | 53.10% |
| DELL261218P00055000 | 2024-09-10 10:29AM EDT | 55.00 | 5.10 | 2.81 | 5.15 | 0.00 | - | 1 | 29 | 51.45% |
| DELL261218P00060000 | 2024-09-12 11:21AM EDT | 60.00 | 5.60 | 5.05 | 6.40 | 0.00 | - | 2 | 36 | 50.71% |
| DELL261218P00065000 | 2024-09-10 3:50PM EDT | 65.00 | 7.95 | 6.20 | 6.60 | 0.00 | - | 1 | 27 | 46.62% |
| DELL261218P00070000 | 2024-09-12 3:43PM EDT | 70.00 | 8.51 | 7.30 | 7.95 | -0.46 | -5.13% | 52 | 119 | 45.82% |
| DELL261218P00075000 | 2024-09-16 2:22PM EDT | 75.00 | 9.50 | 9.25 | 9.55 | -0.30 | -3.06% | 2 | 18 | 45.32% |
| DELL261218P00080000 | 2024-09-11 3:09PM EDT | 80.00 | 13.00 | 11.00 | 11.30 | 0.00 | - | 1 | 61 | 44.83% |
| DELL261218P00085000 | 2024-09-13 10:35AM EDT | 85.00 | 13.25 | 12.90 | 13.25 | -0.98 | -6.89% | 1 | 224 | 44.45% |
| DELL261218P00090000 | 2024-09-12 12:47PM EDT | 90.00 | 17.75 | 14.90 | 15.35 | 0.00 | - | 1 | 386 | 44.08% |
| DELL261218P00095000 | 2024-09-16 12:25PM EDT | 95.00 | 18.85 | 17.15 | 18.75 | 0.00 | - | 1 | 113 | 45.74% |
| DELL261218P00100000 | 2024-09-16 12:28PM EDT | 100.00 | 20.70 | 19.45 | 20.30 | 0.00 | - | 1 | 272 | 43.88% |
| DELL261218P00105000 | 2024-09-10 1:13PM EDT | 105.00 | 25.85 | 21.95 | 23.40 | 0.00 | - | 3 | 397 | 44.43% |
| DELL261218P00110000 | 2024-09-12 3:50PM EDT | 110.00 | 26.24 | 24.55 | 26.40 | 0.00 | - | 4 | 96 | 44.57% |
| DELL261218P00115000 | 2024-09-16 11:26AM EDT | 115.00 | 28.50 | 26.35 | 28.40 | 0.00 | - | 1 | 124 | 42.98% |
| DELL261218P00120000 | 2024-09-17 9:31AM EDT | 120.00 | 30.60 | 30.05 | 31.15 | -1.10 | -3.47% | 1 | 246 | 42.39% |
| DELL261218P00125000 | 2024-09-17 1:10PM EDT | 125.00 | 33.70 | 33.05 | 34.20 | -4.08 | -10.80% | 1 | 56 | 42.08% |
| DELL261218P00130000 | 2024-09-12 2:00PM EDT | 130.00 | 36.70 | 36.05 | 37.25 | -1.45 | -3.80% | 1 | 396 | 41.61% |
| DELL261218P00135000 | 2024-08-30 11:44AM EDT | 135.00 | 41.20 | 38.85 | 40.45 | 0.00 | - | 1 | 102 | 41.21% |
| DELL261218P00140000 | 2024-08-30 2:42PM EDT | 140.00 | 43.54 | 42.50 | 44.35 | 0.00 | - | 2 | 13 | 41.67% |
| DELL261218P00145000 | 2024-09-13 9:31AM EDT | 145.00 | 48.63 | 44.75 | 48.05 | 0.00 | - | 2 | 3 | 41.70% |
| DELL261218P00150000 | 2024-08-29 10:30AM EDT | 150.00 | 54.50 | 48.95 | 51.20 | 0.00 | - | 10 | 32 | 40.81% |
| DELL261218P00160000 | 2024-08-26 9:43AM EDT | 160.00 | 60.40 | 55.25 | 59.00 | 0.00 | - | 1 | 1 | 40.84% |
| DELL261218P00170000 | 2024-09-09 3:25PM EDT | 170.00 | 70.28 | 62.75 | 65.55 | 0.00 | - | 1 | 2 | 38.54% |
