拍板:125.00
認購期權範圍2024年10月4日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241004C00125000 | 2024-10-03 10:29AM EDT | 2024-10-04 | 0.03 | 0.02 | 0.04 | 0.00 | - | 164 | 2,163 | 56.25% |
| DELL241011C00125000 | 2024-10-03 10:14AM EDT | 2024-10-11 | 0.50 | 0.37 | 0.43 | +0.13 | +35.14% | 64 | 990 | 45.26% |
| DELL241018C00125000 | 2024-10-03 10:23AM EDT | 2024-10-18 | 1.03 | 1.02 | 1.08 | +0.25 | +32.05% | 239 | 4,816 | 45.53% |
| DELL241025C00125000 | 2024-10-03 10:08AM EDT | 2024-10-25 | 1.90 | 1.36 | 1.49 | +0.68 | +55.74% | 5 | 242 | 42.99% |
| DELL241101C00125000 | 2024-10-03 9:48AM EDT | 2024-11-01 | 2.39 | 1.87 | 2.08 | +0.54 | +29.19% | 1 | 207 | 43.45% |
| DELL241108C00125000 | 2024-10-03 10:36AM EDT | 2024-11-08 | 2.75 | 2.83 | 3.05 | +0.22 | +8.70% | 13 | 209 | 47.02% |
| DELL241115C00125000 | 2024-10-03 10:40AM EDT | 2024-11-15 | 3.45 | 3.35 | 3.45 | +0.45 | +13.64% | 291 | 1,840 | 45.98% |
| DELL241220C00125000 | 2024-10-03 10:08AM EDT | 2024-12-20 | 7.40 | 6.55 | 6.70 | +0.95 | +14.73% | 24 | 3,363 | 50.28% |
| DELL250117C00125000 | 2024-10-03 9:50AM EDT | 2025-01-17 | 8.18 | 7.65 | 7.80 | +0.68 | +9.07% | 13 | 3,303 | 48.10% |
| DELL250221C00125000 | 2024-10-03 10:28AM EDT | 2025-02-21 | 9.30 | 9.30 | 9.50 | +0.42 | +4.73% | 30 | 424 | 47.82% |
| DELL250321C00125000 | 2024-10-01 3:13PM EDT | 2025-03-21 | 11.05 | 10.90 | 11.30 | 0.00 | - | 248 | 352 | 49.52% |
| DELL250417C00125000 | 2024-10-01 3:58PM EDT | 2025-04-17 | 11.60 | 12.10 | 12.95 | 0.00 | - | 25 | 495 | 50.94% |
| DELL250620C00125000 | 2024-10-02 10:25AM EDT | 2025-06-20 | 15.42 | 14.80 | 15.05 | 0.00 | - | 9 | 581 | 49.70% |
| DELL250919C00125000 | 2024-10-01 2:04PM EDT | 2025-09-19 | 17.75 | 17.55 | 18.05 | 0.00 | - | 12 | 54 | 49.49% |
| DELL260116C00125000 | 2024-10-02 11:54AM EDT | 2026-01-16 | 21.90 | 20.30 | 21.80 | 0.00 | - | 1 | 391 | 50.05% |
| DELL261218C00125000 | 2024-10-02 3:25PM EDT | 2026-12-18 | 28.50 | 28.60 | 29.20 | 0.00 | - | 1 | 160 | 49.34% |
| DELL270115C00125000 | 2024-10-02 9:38AM EDT | 2027-01-15 | 29.07 | 28.75 | 29.95 | 0.00 | - | 1 | 116 | 49.63% |
認沽盤範圍2024年10月4日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241004P00125000 | 2024-10-02 3:10PM EDT | 2024-10-04 | 10.80 | 9.35 | 10.90 | 0.00 | - | 14 | 334 | 85.84% |
| DELL241011P00125000 | 2024-10-02 1:18PM EDT | 2024-10-11 | 10.65 | 10.60 | 11.00 | 0.00 | - | 26 | 55 | 43.75% |
| DELL241018P00125000 | 2024-10-02 3:35PM EDT | 2024-10-18 | 11.62 | 11.30 | 11.60 | 0.00 | - | 13 | 3,448 | 43.97% |
| DELL241025P00125000 | 2024-10-02 11:54AM EDT | 2024-10-25 | 11.10 | 11.90 | 12.75 | 0.00 | - | 19 | 54 | 50.17% |
| DELL241101P00125000 | 2024-10-02 3:35PM EDT | 2024-11-01 | 12.77 | 10.80 | 13.30 | 0.00 | - | 9 | 22 | 48.96% |
| DELL241108P00125000 | 2024-10-01 10:34AM EDT | 2024-11-08 | 13.70 | 12.10 | 13.70 | 0.00 | - | 1 | 3 | 47.27% |
| DELL241115P00125000 | 2024-10-02 2:44PM EDT | 2024-11-15 | 13.50 | 13.65 | 14.00 | -0.20 | -1.46% | 1 | 697 | 45.50% |
| DELL241220P00125000 | 2024-10-03 9:30AM EDT | 2024-12-20 | 16.43 | 16.20 | 16.70 | -0.58 | -3.41% | 30 | 2,003 | 47.63% |
| DELL250117P00125000 | 2024-10-03 10:22AM EDT | 2025-01-17 | 17.50 | 17.05 | 17.25 | +0.20 | +1.16% | 4 | 2,387 | 43.24% |
| DELL250221P00125000 | 2024-10-02 3:57PM EDT | 2025-02-21 | 19.01 | 18.35 | 18.65 | 0.00 | - | 18 | 118 | 42.59% |
| DELL250321P00125000 | 2024-10-02 3:35PM EDT | 2025-03-21 | 20.25 | 20.00 | 20.60 | 0.00 | - | 1 | 519 | 45.28% |
| DELL250417P00125000 | 2024-09-27 3:24PM EDT | 2025-04-17 | 17.79 | 20.60 | 21.40 | 0.00 | - | 10 | 41 | 44.46% |
| DELL250620P00125000 | 2024-10-02 3:29PM EDT | 2025-06-20 | 23.11 | 22.75 | 23.25 | 0.00 | - | 8 | 1,253 | 43.45% |
| DELL250919P00125000 | 2024-09-27 3:38PM EDT | 2025-09-19 | 22.70 | 25.15 | 25.60 | 0.00 | - | 1 | 103 | 42.66% |
| DELL260116P00125000 | 2024-10-02 2:42PM EDT | 2026-01-16 | 27.70 | 27.50 | 28.10 | 0.00 | - | 5 | 566 | 41.71% |
| DELL261218P00125000 | 2024-10-02 1:21PM EDT | 2026-12-18 | 32.90 | 31.95 | 35.00 | 0.00 | - | 2 | 42 | 42.12% |
| DELL270115P00125000 | 2024-10-01 3:35PM EDT | 2027-01-15 | 34.30 | 33.25 | 34.00 | 0.00 | - | 1 | 1,003 | 39.94% |
