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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240119C00017500 | 2023-05-10 10:46AM EDT | 17.50 | 28.30 | 29.90 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240119C00020000 | 2023-06-20 10:37AM EDT | 20.00 | 28.93 | 31.80 | 35.60 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240119C00022500 | 2023-02-22 4:12PM EDT | 22.50 | 19.65 | 14.70 | 15.95 | 0.00 | - | 10 | 1 | 0.00% |
| DELL240119C00025000 | 2023-08-02 3:25PM EDT | 25.00 | 28.00 | 43.00 | 43.90 | 0.00 | - | 1 | 8 | 25.00% |
| DELL240119C00027500 | 2023-09-26 3:21PM EDT | 27.50 | 41.80 | 40.80 | 42.60 | 0.00 | - | 1 | 18 | 91.99% |
| DELL240119C00030000 | 2023-09-29 10:05AM EDT | 30.00 | 39.30 | 38.40 | 40.00 | -0.90 | -2.24% | 1 | 103 | 84.08% |
| DELL240119C00032500 | 2023-03-28 9:52AM EDT | 32.50 | 7.70 | 10.90 | 12.20 | 0.00 | - | 2 | 356 | 0.00% |
| DELL240119C00035000 | 2023-09-22 12:57PM EDT | 35.00 | 35.71 | 33.50 | 35.30 | 0.00 | - | 15 | 54 | 77.54% |
| DELL240119C00037500 | 2023-09-06 11:58AM EDT | 37.50 | 32.50 | 31.30 | 32.80 | 0.00 | - | 1 | 79 | 75.00% |
| DELL240119C00040000 | 2023-09-26 2:09PM EDT | 40.00 | 30.12 | 28.70 | 30.40 | 0.00 | - | 1 | 543 | 68.26% |
| DELL240119C00042500 | 2023-09-05 2:46PM EDT | 42.50 | 26.83 | 26.30 | 27.60 | 0.00 | - | 3 | 543 | 59.52% |
| DELL240119C00045000 | 2023-09-26 3:21PM EDT | 45.00 | 24.90 | 23.90 | 25.60 | 0.00 | - | 22 | 940 | 59.91% |
| DELL240119C00047500 | 2023-09-29 3:43PM EDT | 47.50 | 21.90 | 21.60 | 23.20 | -1.22 | -5.28% | 4 | 3,044 | 56.40% |
| DELL240119C00050000 | 2023-09-26 3:21PM EDT | 50.00 | 20.25 | 19.60 | 20.70 | 0.00 | - | 20 | 621 | 54.03% |
| DELL240119C00052500 | 2023-09-05 1:40PM EDT | 52.50 | 17.73 | 17.30 | 18.10 | 0.00 | - | 4 | 558 | 53.47% |
| DELL240119C00055000 | 2023-09-29 2:28PM EDT | 55.00 | 15.40 | 15.10 | 15.60 | -1.40 | -8.33% | 1 | 1,271 | 47.14% |
| DELL240119C00057500 | 2023-09-29 3:03PM EDT | 57.50 | 13.30 | 13.00 | 13.60 | +0.30 | +2.31% | 48 | 1,221 | 45.79% |
| DELL240119C00060000 | 2023-09-29 2:39PM EDT | 60.00 | 11.20 | 11.10 | 11.60 | +0.10 | +0.90% | 12 | 1,606 | 43.56% |
| DELL240119C00062500 | 2023-09-29 11:38AM EDT | 62.50 | 9.60 | 9.30 | 10.20 | +0.11 | +1.16% | 7 | 391 | 45.15% |
| DELL240119C00065000 | 2023-09-29 12:54PM EDT | 65.00 | 7.70 | 7.60 | 8.20 | +0.40 | +5.48% | 23 | 607 | 41.17% |
| DELL240119C00067500 | 2023-09-29 3:33PM EDT | 67.50 | 6.20 | 6.20 | 6.60 | -0.10 | -1.59% | 75 | 4,464 | 39.22% |
| DELL240119C00070000 | 2023-09-29 1:02PM EDT | 70.00 | 4.90 | 4.90 | 5.80 | 0.00 | - | 21 | 511 | 41.54% |
| DELL240119C00072500 | 2023-09-29 11:29AM EDT | 72.50 | 4.10 | 3.80 | 4.00 | +0.20 | +5.13% | 83 | 375 | 36.18% |
| DELL240119C00075000 | 2023-09-29 11:00AM EDT | 75.00 | 3.20 | 3.00 | 3.20 | +0.35 | +12.28% | 69 | 621 | 36.35% |
| DELL240119C00077500 | 2023-09-29 9:41AM EDT | 77.50 | 2.25 | 2.30 | 2.50 | -0.05 | -2.17% | 3 | 107 | 36.22% |
| DELL240119C00080000 | 2023-09-28 12:31PM EDT | 80.00 | 1.62 | 1.75 | 1.95 | -0.12 | -6.90% | 10 | 1,443 | 36.24% |
| DELL240119C00085000 | 2023-09-29 11:52AM EDT | 85.00 | 1.00 | 1.00 | 1.45 | 0.00 | - | 8 | 736 | 39.21% |
| DELL240119C00090000 | 2023-09-29 11:11AM EDT | 90.00 | 0.62 | 0.55 | 0.70 | +0.10 | +19.23% | 28 | 656 | 36.79% |
| DELL240119C00095000 | 2023-09-28 10:19AM EDT | 95.00 | 0.34 | 0.30 | 0.45 | 0.00 | - | 1 | 5 | 37.84% |
| DELL240119C00100000 | 2023-09-28 10:52AM EDT | 100.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 1 | 9 | 41.26% |
| DELL240119C00105000 | 2021-10-25 11:13AM EDT | 105.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240119C00110000 | 2021-11-01 2:51PM EDT | 110.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| DELL240119C00115000 | 2021-10-20 11:11AM EDT | 115.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240119C00120000 | 2021-10-18 1:51PM EDT | 120.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DELL240119C00125000 | 2021-10-29 10:58AM EDT | 125.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00130000 | 2021-10-18 1:51PM EDT | 130.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240119C00140000 | 2021-10-19 1:38PM EDT | 140.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240119C00145000 | 2021-10-06 1:03PM EDT | 145.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240119C00150000 | 2021-10-29 3:31PM EDT | 150.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00165000 | 2021-10-25 1:17PM EDT | 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 | 2023-06-26 2:48PM EDT | 17.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 95.31% |
| DELL240119P00020000 | 2023-08-15 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| DELL240119P00022500 | 2023-03-31 11:21AM EDT | 22.50 | 0.38 | 0.00 | 0.45 | 0.00 | - | 2 | 57 | 105.08% |
| DELL240119P00025000 | 2023-02-03 4:50PM EDT | 25.00 | 0.53 | 0.53 | 0.84 | 0.00 | - | 2 | 42 | 118.75% |
| DELL240119P00027500 | 2023-04-13 1:10PM EDT | 27.50 | 0.65 | 0.45 | 0.65 | 0.00 | - | 1 | 163 | 103.56% |
| DELL240119P00030000 | 2023-09-25 10:45AM EDT | 30.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 1,153 | 74.80% |
| DELL240119P00032500 | 2023-09-01 12:25PM EDT | 32.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 746 | 102.20% |
| DELL240119P00035000 | 2023-09-28 3:47PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 955 | 56.06% |
| DELL240119P00037500 | 2023-09-20 1:08PM EDT | 37.50 | 0.40 | 0.05 | 1.20 | 0.00 | - | 10 | 1,791 | 74.37% |
| DELL240119P00040000 | 2023-09-22 11:29AM EDT | 40.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 3,006 | 51.07% |
| DELL240119P00042500 | 2023-09-19 3:39PM EDT | 42.50 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 717 | 53.91% |
| DELL240119P00045000 | 2023-09-28 3:47PM EDT | 45.00 | 0.25 | 0.10 | 0.80 | 0.00 | - | 2 | 818 | 51.22% |
| DELL240119P00047500 | 2023-09-22 12:08PM EDT | 47.50 | 0.41 | 0.25 | 0.75 | 0.00 | - | 10 | 1,236 | 52.08% |
| DELL240119P00050000 | 2023-09-28 2:33PM EDT | 50.00 | 0.52 | 0.45 | 0.60 | 0.00 | - | 2 | 532 | 43.70% |
| DELL240119P00052500 | 2023-09-20 11:43AM EDT | 52.50 | 0.52 | 0.65 | 0.80 | 0.00 | - | 1 | 144 | 41.70% |
| DELL240119P00055000 | 2023-09-29 3:16PM EDT | 55.00 | 0.90 | 0.90 | 1.05 | -0.05 | -5.26% | 8 | 481 | 39.60% |
| DELL240119P00057500 | 2023-09-28 11:12AM EDT | 57.50 | 1.30 | 1.20 | 1.40 | 0.00 | - | 22 | 453 | 37.88% |
| DELL240119P00060000 | 2023-09-29 11:47AM EDT | 60.00 | 1.68 | 1.75 | 1.85 | -0.12 | -6.67% | 10 | 372 | 36.19% |
| DELL240119P00062500 | 2023-09-28 11:02AM EDT | 62.50 | 2.45 | 2.30 | 2.55 | 0.00 | - | 6 | 147 | 35.56% |
| DELL240119P00065000 | 2023-09-29 2:15PM EDT | 65.00 | 3.20 | 2.95 | 3.40 | -0.27 | -7.78% | 12 | 278 | 34.79% |
| DELL240119P00067500 | 2023-09-29 10:10AM EDT | 67.50 | 3.92 | 4.20 | 4.40 | -0.43 | -9.89% | 4 | 138 | 33.84% |
| DELL240119P00070000 | 2023-09-29 3:34PM EDT | 70.00 | 5.60 | 5.30 | 5.70 | +0.10 | +1.82% | 29 | 857 | 33.64% |
| DELL240119P00072500 | 2023-09-29 3:25PM EDT | 72.50 | 6.90 | 6.80 | 7.10 | 0.00 | - | 6 | 89 | 32.84% |
| DELL240119P00075000 | 2023-09-29 3:07PM EDT | 75.00 | 8.40 | 8.00 | 8.80 | +0.20 | +2.44% | 99 | 16 | 32.86% |
| DELL240119P00077500 | 2023-09-29 3:41PM EDT | 77.50 | 10.60 | 9.90 | 10.60 | +1.20 | +12.77% | 6 | 124 | 32.45% |
| DELL240119P00080000 | 2023-09-27 3:17PM EDT | 80.00 | 12.60 | 11.90 | 12.60 | 0.00 | - | 5 | 37 | 32.48% |
| DELL240119P00085000 | 2023-09-27 9:40AM EDT | 85.00 | 16.10 | 16.10 | 16.90 | 0.00 | - | 2 | 13 | 32.37% |
| DELL240119P00090000 | 2023-09-08 3:45PM EDT | 90.00 | 20.00 | 19.30 | 22.90 | 0.00 | - | 1 | 1 | 49.01% |
| DELL240119P00097500 | 2021-10-21 1:07PM EDT | 97.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
