認購期權範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240119C00022500 | 2022-09-01 9:11AM EST | 22.50 | 15.80 | 12.75 | 13.05 | 0.00 | - | 10 | 11 | 0.00% |
| DELL240119C00025000 | 2022-06-17 8:54AM EST | 25.00 | 22.90 | 18.40 | 19.15 | 0.00 | - | 1 | 8 | 76.00% |
| DELL240119C00027500 | 2023-01-23 2:52PM EST | 27.50 | 14.51 | 13.70 | 14.25 | 0.00 | - | 11 | 11 | 45.48% |
| DELL240119C00030000 | 2023-01-25 9:34AM EST | 30.00 | 11.90 | 11.65 | 12.15 | 0.00 | - | 1 | 121 | 42.14% |
| DELL240119C00032500 | 2023-01-25 9:34AM EST | 32.50 | 10.10 | 9.80 | 10.25 | 0.00 | - | 1 | 332 | 39.93% |
| DELL240119C00035000 | 2023-01-24 9:30AM EST | 35.00 | 8.96 | 8.05 | 8.50 | 0.00 | - | 6 | 32 | 38.01% |
| DELL240119C00037500 | 2023-01-11 3:59PM EST | 37.50 | 7.60 | 6.55 | 6.95 | 0.00 | - | 3 | 46 | 36.54% |
| DELL240119C00040000 | 2023-01-26 2:53PM EST | 40.00 | 5.70 | 5.20 | 5.55 | 0.00 | - | 20 | 299 | 35.03% |
| DELL240119C00042500 | 2023-01-25 12:42PM EST | 42.50 | 4.12 | 4.05 | 4.30 | 0.00 | - | 48 | 620 | 33.45% |
| DELL240119C00045000 | 2023-01-27 3:27PM EST | 45.00 | 3.30 | 2.94 | 3.25 | 0.00 | - | 7 | 954 | 32.07% |
| DELL240119C00047500 | 2023-01-27 11:39AM EST | 47.50 | 2.35 | 2.25 | 2.48 | 0.00 | - | 6 | 839 | 31.46% |
| DELL240119C00050000 | 2023-01-27 1:16PM EST | 50.00 | 1.80 | 1.58 | 1.83 | 0.00 | - | 20 | 783 | 30.65% |
| DELL240119C00052500 | 2023-01-09 10:10AM EST | 52.50 | 2.65 | 1.04 | 1.35 | 0.00 | - | 1 | 77 | 30.16% |
| DELL240119C00055000 | 2023-01-27 11:30AM EST | 55.00 | 0.90 | 0.82 | 0.99 | -0.11 | -10.89% | 2 | 807 | 29.80% |
| DELL240119C00057500 | 2023-01-17 2:04PM EST | 57.50 | 0.60 | 0.59 | 0.71 | -0.20 | -25.00% | 2 | 348 | 29.40% |
| DELL240119C00060000 | 2023-01-27 11:31AM EST | 60.00 | 0.42 | 0.34 | 0.51 | 0.00 | - | 2 | 317 | 29.10% |
| DELL240119C00062500 | 2023-01-20 10:27AM EST | 62.50 | 0.43 | 0.25 | 0.40 | 0.00 | - | 2 | 159 | 29.49% |
| DELL240119C00065000 | 2023-01-30 10:23AM EST | 65.00 | 0.23 | 0.17 | 0.29 | -0.09 | -28.12% | 2 | 205 | 29.35% |
| DELL240119C00067500 | 2023-01-27 10:43AM EST | 67.50 | 0.22 | 0.06 | 0.29 | 0.00 | - | 2 | 18 | 31.06% |
| DELL240119C00070000 | 2023-01-27 3:17PM EST | 70.00 | 0.17 | 0.01 | 0.24 | 0.00 | - | 2 | 711 | 31.54% |
| DELL240119C00075000 | 2023-01-25 3:18PM EST | 75.00 | 0.10 | 0.02 | 0.16 | 0.00 | - | 2 | 37 | 32.23% |
| DELL240119C00080000 | 2023-01-19 11:56AM EST | 80.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 785 | 32.91% |
| DELL240119C00085000 | 2022-12-15 3:48PM EST | 85.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 26 | 83 | 36.13% |
| DELL240119C00090000 | 2022-12-14 1:18PM EST | 90.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 20 | 68 | 37.40% |
| DELL240119C00095000 | 2021-10-15 2:53PM EST | 95.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240119C00100000 | 2021-11-01 11:43AM EST | 100.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00105000 | 2021-10-25 10:13AM EST | 105.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00110000 | 2021-11-01 1:51PM EST | 110.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| DELL240119C00115000 | 2021-10-20 10:11AM EST | 115.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240119C00120000 | 2021-10-18 12:51PM EST | 120.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DELL240119C00125000 | 2021-10-29 9:58AM EST | 125.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00130000 | 2021-10-18 12:51PM EST | 130.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240119C00140000 | 2021-10-19 12:38PM EST | 140.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240119C00145000 | 2021-10-06 12:03PM EST | 145.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240119C00150000 | 2021-10-29 2:31PM EST | 150.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00165000 | 2021-10-25 12:17PM EST | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
認沽盤範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240119P00017500 | 2023-01-25 3:18PM EST | 17.50 | 0.23 | 0.07 | 0.36 | 0.00 | - | 2 | 21 | 54.25% |
| DELL240119P00020000 | 2023-01-25 3:19PM EST | 20.00 | 0.36 | 0.13 | 0.50 | 0.00 | - | 2 | 4 | 50.29% |
| DELL240119P00022500 | 2023-01-18 9:39AM EST | 22.50 | 0.69 | 0.36 | 0.53 | 0.00 | - | 2 | 57 | 43.70% |
| DELL240119P00025000 | 2023-01-18 9:45AM EST | 25.00 | 0.95 | 0.59 | 0.77 | 0.00 | - | 2 | 41 | 41.26% |
| DELL240119P00027500 | 2023-01-03 9:30AM EST | 27.50 | 1.50 | 0.88 | 1.00 | 0.00 | - | 2 | 9 | 37.87% |
| DELL240119P00030000 | 2023-01-05 3:56PM EST | 30.00 | 1.91 | 1.28 | 1.50 | 0.00 | - | 1 | 580 | 36.83% |
| DELL240119P00032500 | 2023-01-23 2:55PM EST | 32.50 | 1.90 | 1.81 | 1.97 | 0.00 | - | 5 | 756 | 34.29% |
| DELL240119P00035000 | 2023-01-17 10:05AM EST | 35.00 | 3.15 | 2.50 | 2.64 | 0.00 | - | 1 | 330 | 32.45% |
| DELL240119P00037500 | 2022-12-29 2:45PM EST | 37.50 | 4.50 | 3.20 | 3.55 | 0.00 | - | 34 | 872 | 31.20% |
| DELL240119P00040000 | 2023-01-27 11:42AM EST | 40.00 | 4.15 | 4.30 | 4.50 | 0.00 | - | 1 | 1,900 | 29.02% |
| DELL240119P00042500 | 2023-01-25 12:42PM EST | 42.50 | 5.73 | 5.60 | 5.80 | 0.00 | - | 48 | 447 | 27.83% |
| DELL240119P00045000 | 2023-01-26 2:53PM EST | 45.00 | 6.83 | 7.10 | 7.30 | 0.00 | - | 20 | 320 | 26.60% |
| DELL240119P00047500 | 2022-12-21 3:27PM EST | 47.50 | 10.44 | 8.90 | 9.30 | 0.00 | - | 6 | 1,230 | 27.52% |
| DELL240119P00050000 | 2023-01-23 2:55PM EST | 50.00 | 10.26 | 10.55 | 11.10 | 0.00 | - | 125 | 504 | 25.83% |
| DELL240119P00052500 | 2022-11-14 11:01AM EST | 52.50 | 12.43 | 11.75 | 12.05 | 0.00 | - | 1 | 460 | 0.00% |
| DELL240119P00055000 | 2023-01-19 12:51PM EST | 55.00 | 16.20 | 14.80 | 15.40 | 0.00 | - | 2 | 405 | 24.61% |
| DELL240119P00057500 | 2022-06-10 9:13AM EST | 57.50 | 12.25 | 16.00 | 16.75 | 0.00 | - | 1 | 206 | 0.00% |
| DELL240119P00060000 | 2022-08-29 8:36AM EST | 60.00 | 19.00 | 25.45 | 26.00 | 0.00 | - | 1 | 10 | 71.01% |
| DELL240119P00065000 | 2023-01-05 1:09PM EST | 65.00 | 24.40 | 24.65 | 25.05 | 0.00 | - | 1 | 0 | 26.47% |
| DELL240119P00067500 | 2021-12-22 2:42PM EST | 67.50 | 17.94 | 16.00 | 17.70 | 0.00 | - | - | 6 | 0.00% |
| DELL240119P00070000 | 2022-07-27 12:42PM EST | 70.00 | 26.51 | 28.40 | 29.20 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240119P00075000 | 2023-01-09 3:26PM EST | 75.00 | 32.75 | 34.50 | 35.30 | 0.00 | - | 109 | 0 | 38.33% |
| DELL240119P00085000 | 2023-01-06 11:54AM EST | 85.00 | 43.10 | 44.45 | 45.40 | 0.00 | - | 29 | 0 | 45.80% |
| DELL240119P00090000 | 2021-09-19 11:01PM EST | 90.00 | 12.88 | 8.10 | 10.35 | 0.00 | - | - | 3 | 0.00% |
| DELL240119P00097500 | 2021-10-21 12:07PM EST | 97.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
