認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00060000 | 2024-04-26 10:10AM EDT | 60.00 | 65.20 | 66.10 | 66.50 | 0.00 | - | 4 | 0 | 439.06% |
| DELL240503C00070000 | 2024-04-15 10:01AM EDT | 70.00 | 52.20 | 55.90 | 56.90 | 0.00 | - | 1 | 0 | 366.99% |
| DELL240503C00075000 | 2024-04-05 3:43PM EDT | 75.00 | 57.75 | 51.10 | 51.60 | 0.00 | - | 3 | 0 | 326.27% |
| DELL240503C00080000 | 2024-04-29 10:59AM EDT | 80.00 | 47.00 | 45.50 | 46.80 | 0.00 | - | 5 | 6 | 276.76% |
| DELL240503C00085000 | 2024-04-29 10:58AM EDT | 85.00 | 41.94 | 40.80 | 42.50 | 0.00 | - | 5 | 5 | 277.64% |
| DELL240503C00096000 | 2024-03-28 9:50AM EDT | 96.00 | 18.50 | 27.80 | 31.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240503C00099000 | 2024-04-02 11:44AM EDT | 99.00 | 18.10 | 26.90 | 28.30 | 0.00 | - | - | 0 | 186.91% |
| DELL240503C00100000 | 2024-04-16 9:38AM EDT | 100.00 | 16.10 | 26.10 | 27.30 | 0.00 | - | 10 | 10 | 185.30% |
| DELL240503C00101000 | 2024-04-26 10:05AM EDT | 101.00 | 24.00 | 24.30 | 25.30 | 0.00 | - | 1 | 1 | 132.62% |
| DELL240503C00102000 | 2024-04-19 2:58PM EDT | 102.00 | 13.50 | 22.80 | 25.20 | 0.00 | - | 1 | 1 | 140.33% |
| DELL240503C00103000 | 2024-04-26 3:09PM EDT | 103.00 | 22.42 | 23.00 | 23.30 | 0.00 | - | 2 | 3 | 142.97% |
| DELL240503C00104000 | 2024-04-25 3:41PM EDT | 104.00 | 20.80 | 22.10 | 24.10 | 0.00 | - | 1 | 6 | 176.07% |
| DELL240503C00105000 | 2024-04-19 10:39AM EDT | 105.00 | 12.10 | 20.60 | 21.50 | 0.00 | - | 1 | 1 | 127.34% |
| DELL240503C00106000 | 2024-04-30 9:41AM EDT | 106.00 | 20.76 | 19.50 | 20.50 | +1.01 | +5.11% | 2 | 89 | 119.63% |
| DELL240503C00107000 | 2024-04-22 1:42PM EDT | 107.00 | 9.70 | 19.10 | 20.10 | 0.00 | - | - | 9 | 139.84% |
| DELL240503C00108000 | 2024-04-26 3:09PM EDT | 108.00 | 17.47 | 18.10 | 18.90 | 0.00 | - | 2 | 14 | 130.37% |
| DELL240503C00109000 | 2024-04-18 10:09AM EDT | 109.00 | 9.80 | 17.00 | 18.00 | 0.00 | - | 1 | 7 | 124.61% |
| DELL240503C00110000 | 2024-04-25 2:28PM EDT | 110.00 | 14.90 | 16.30 | 17.30 | 0.00 | - | 3 | 13 | 129.10% |
| DELL240503C00111000 | 2024-04-24 9:38AM EDT | 111.00 | 13.20 | 14.60 | 15.90 | 0.00 | - | 1 | 6 | 104.20% |
| DELL240503C00112000 | 2024-04-26 11:31AM EDT | 112.00 | 13.00 | 13.80 | 15.60 | 0.00 | - | 2 | 9 | 113.97% |
| DELL240503C00113000 | 2024-04-25 3:38PM EDT | 113.00 | 12.19 | 12.50 | 14.00 | 0.00 | - | 11 | 20 | 93.21% |
| DELL240503C00114000 | 2024-04-29 3:55PM EDT | 114.00 | 13.80 | 12.30 | 12.70 | 0.00 | - | 2 | 37 | 95.90% |
| DELL240503C00115000 | 2024-04-29 1:43PM EDT | 115.00 | 11.90 | 11.20 | 11.50 | 0.00 | - | 16 | 166 | 85.45% |
| DELL240503C00116000 | 2024-04-29 1:43PM EDT | 116.00 | 11.25 | 10.50 | 10.90 | 0.00 | - | 5 | 97 | 89.94% |
| DELL240503C00117000 | 2024-04-29 3:05PM EDT | 117.00 | 9.80 | 9.60 | 10.00 | 0.00 | - | 6 | 65 | 86.52% |
| DELL240503C00118000 | 2024-04-29 11:00AM EDT | 118.00 | 9.38 | 8.60 | 8.80 | 0.00 | - | 10 | 164 | 77.64% |
| DELL240503C00119000 | 2024-04-30 9:44AM EDT | 119.00 | 7.46 | 7.90 | 8.20 | -1.05 | -12.34% | 2 | 355 | 79.88% |
| DELL240503C00120000 | 2024-04-29 3:57PM EDT | 120.00 | 8.70 | 7.10 | 7.40 | 0.00 | - | 53 | 313 | 77.73% |
| DELL240503C00121000 | 2024-04-29 2:56PM EDT | 121.00 | 7.23 | 6.40 | 6.60 | 0.00 | - | 47 | 520 | 76.07% |
| DELL240503C00122000 | 2024-04-30 9:45AM EDT | 122.00 | 5.75 | 5.70 | 5.90 | -0.53 | -8.44% | 30 | 498 | 74.80% |
| DELL240503C00123000 | 2024-04-30 9:39AM EDT | 123.00 | 5.00 | 5.00 | 5.30 | -0.40 | -7.41% | 1 | 1,793 | 73.88% |
| DELL240503C00124000 | 2024-04-29 3:12PM EDT | 124.00 | 4.50 | 4.40 | 4.60 | -0.36 | -7.41% | 35 | 364 | 72.19% |
| DELL240503C00125000 | 2024-04-30 10:15AM EDT | 125.00 | 3.90 | 3.70 | 3.90 | -0.98 | -20.08% | 44 | 1,775 | 68.80% |
| DELL240503C00126000 | 2024-04-30 10:05AM EDT | 126.00 | 3.30 | 3.30 | 3.50 | -1.00 | -23.26% | 10 | 783 | 70.36% |
| DELL240503C00127000 | 2024-04-30 10:15AM EDT | 127.00 | 3.00 | 2.90 | 3.10 | -0.80 | -21.05% | 70 | 799 | 71.09% |
| DELL240503C00128000 | 2024-04-30 10:13AM EDT | 128.00 | 2.30 | 2.50 | 2.60 | -1.00 | -30.30% | 544 | 568 | 70.07% |
| DELL240503C00129000 | 2024-04-30 10:18AM EDT | 129.00 | 2.10 | 2.05 | 2.60 | -0.90 | -30.00% | 38 | 493 | 72.71% |
| DELL240503C00130000 | 2024-04-30 10:20AM EDT | 130.00 | 1.85 | 1.65 | 1.80 | -0.60 | -24.00% | 217 | 2,676 | 66.82% |
| DELL240503C00131000 | 2024-04-30 10:17AM EDT | 131.00 | 1.45 | 1.40 | 1.50 | -0.67 | -31.60% | 28 | 2,601 | 66.75% |
| DELL240503C00132000 | 2024-04-30 10:07AM EDT | 132.00 | 1.28 | 1.15 | 1.25 | -0.52 | -28.89% | 10 | 1,076 | 66.46% |
| DELL240503C00133000 | 2024-04-30 9:54AM EDT | 133.00 | 1.05 | 0.90 | 1.05 | -0.47 | -30.92% | 91 | 3,802 | 65.92% |
| DELL240503C00134000 | 2024-04-30 10:08AM EDT | 134.00 | 0.90 | 0.80 | 0.90 | -0.35 | -28.00% | 8 | 359 | 67.33% |
| DELL240503C00135000 | 2024-04-30 10:10AM EDT | 135.00 | 0.71 | 0.65 | 0.75 | -0.35 | -33.02% | 134 | 478 | 67.38% |
| DELL240503C00136000 | 2024-04-30 9:30AM EDT | 136.00 | 0.70 | 0.45 | 0.55 | -0.18 | -20.45% | 3 | 316 | 64.75% |
| DELL240503C00137000 | 2024-04-30 10:05AM EDT | 137.00 | 0.40 | 0.35 | 0.80 | -0.25 | -38.46% | 1 | 179 | 71.68% |
| DELL240503C00138000 | 2024-04-30 10:07AM EDT | 138.00 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 100 | 48 | 67.48% |
| DELL240503C00139000 | 2024-04-30 10:15AM EDT | 139.00 | 0.28 | 0.25 | 0.35 | -0.14 | -33.33% | 8 | 48 | 67.48% |
| DELL240503C00140000 | 2024-04-30 10:10AM EDT | 140.00 | 0.23 | 0.20 | 0.30 | -0.12 | -34.29% | 44 | 752 | 68.16% |
| DELL240503C00141000 | 2024-04-29 2:28PM EDT | 141.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 12 | 93 | 68.26% |
| DELL240503C00142000 | 2024-04-29 2:28PM EDT | 142.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 4 | 24 | 69.53% |
| DELL240503C00143000 | 2024-04-29 2:32PM EDT | 143.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 18 | 17 | 76.37% |
| DELL240503C00145000 | 2024-04-26 10:01AM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 26 | 74.22% |
| DELL240503C00149000 | 2024-04-24 12:25PM EDT | 149.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 3 | 92.58% |
| DELL240503C00150000 | 2024-04-29 3:22PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 51 | 81.25% |
| DELL240503C00155000 | 2024-04-22 9:33AM EDT | 155.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 143 | 164 | 101.17% |
| DELL240503C00160000 | 2024-04-24 9:47AM EDT | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 45 | 57 | 109.77% |
| DELL240503C00165000 | 2024-04-15 11:52AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 54 | 116.80% |
| DELL240503C00170000 | 2024-04-24 12:59PM EDT | 170.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 21 | 127.34% |
| DELL240503C00175000 | 2024-04-24 10:10AM EDT | 175.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 1 | 137.50% |
| DELL240503C00180000 | 2024-04-10 3:53PM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 26 | 147.66% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503P00085000 | 2024-04-23 10:58AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 164.84% |
| DELL240503P00094000 | 2024-04-15 2:57PM EDT | 94.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 126.56% |
| DELL240503P00096000 | 2024-04-19 12:26PM EDT | 96.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 26 | 24 | 118.36% |
| DELL240503P00097000 | 2024-04-22 10:24AM EDT | 97.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 114.45% |
| DELL240503P00098000 | 2024-04-23 12:18PM EDT | 98.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 38 | 110.16% |
| DELL240503P00099000 | 2024-04-19 12:26PM EDT | 99.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 100.39% |
| DELL240503P00100000 | 2024-04-29 2:36PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 163 | 88.28% |
| DELL240503P00101000 | 2024-04-26 1:44PM EDT | 101.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 42 | 98.44% |
| DELL240503P00102000 | 2024-04-23 11:26AM EDT | 102.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 7 | 176 | 94.53% |
| DELL240503P00103000 | 2024-04-26 1:43PM EDT | 103.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 85.55% |
| DELL240503P00104000 | 2024-04-25 1:53PM EDT | 104.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 22 | 211 | 90.82% |
| DELL240503P00105000 | 2024-04-30 10:13AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 112 | 71.09% |
| DELL240503P00106000 | 2024-04-29 10:35AM EDT | 106.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 685 | 85.94% |
| DELL240503P00107000 | 2024-04-26 1:46PM EDT | 107.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 25 | 82.03% |
| DELL240503P00108000 | 2024-04-26 2:02PM EDT | 108.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 12 | 120 | 80.47% |
| DELL240503P00109000 | 2024-04-30 10:12AM EDT | 109.00 | 0.09 | 0.05 | 0.10 | +0.05 | +100.00% | 61 | 286 | 67.77% |
| DELL240503P00110000 | 2024-04-29 3:56PM EDT | 110.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 50 | 883 | 76.47% |
| DELL240503P00111000 | 2024-04-29 2:59PM EDT | 111.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | 16 | 191 | 77.34% |
| DELL240503P00112000 | 2024-04-29 1:20PM EDT | 112.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 19 | 112 | 59.38% |
| DELL240503P00113000 | 2024-04-30 10:13AM EDT | 113.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 6 | 79 | 57.81% |
| DELL240503P00114000 | 2024-04-30 10:12AM EDT | 114.00 | 0.18 | 0.15 | 0.25 | -0.02 | -10.00% | 182 | 720 | 59.28% |
| DELL240503P00115000 | 2024-04-30 10:12AM EDT | 115.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 4 | 849 | 57.91% |
| DELL240503P00116000 | 2024-04-30 10:02AM EDT | 116.00 | 0.36 | 0.30 | 0.40 | +0.06 | +20.00% | 101 | 444 | 58.20% |
| DELL240503P00117000 | 2024-04-30 9:59AM EDT | 117.00 | 0.40 | 0.40 | 0.50 | +0.05 | +14.29% | 11 | 811 | 57.47% |
| DELL240503P00118000 | 2024-04-30 9:54AM EDT | 118.00 | 0.60 | 0.55 | 0.65 | +0.14 | +30.43% | 304 | 348 | 57.57% |
| DELL240503P00119000 | 2024-04-30 9:58AM EDT | 119.00 | 0.70 | 0.65 | 0.80 | +0.10 | +16.67% | 1 | 204 | 55.91% |
| DELL240503P00120000 | 2024-04-30 10:05AM EDT | 120.00 | 1.01 | 0.90 | 1.05 | +0.26 | +34.67% | 40 | 576 | 56.84% |
| DELL240503P00121000 | 2024-04-30 10:13AM EDT | 121.00 | 1.33 | 1.15 | 1.25 | +0.23 | +20.91% | 6 | 155 | 56.01% |
| DELL240503P00122000 | 2024-04-30 10:09AM EDT | 122.00 | 1.47 | 1.45 | 1.55 | +0.22 | +17.60% | 13 | 361 | 55.91% |
| DELL240503P00123000 | 2024-04-30 9:54AM EDT | 123.00 | 1.90 | 1.80 | 1.95 | +0.16 | +9.20% | 13 | 485 | 56.30% |
| DELL240503P00124000 | 2024-04-30 10:11AM EDT | 124.00 | 2.30 | 2.10 | 2.25 | +0.38 | +19.79% | 28 | 168 | 54.15% |
| DELL240503P00125000 | 2024-04-30 10:16AM EDT | 125.00 | 2.60 | 2.55 | 2.70 | +0.30 | +13.04% | 6 | 615 | 53.96% |
| DELL240503P00126000 | 2024-04-30 9:40AM EDT | 126.00 | 3.20 | 3.10 | 3.30 | +0.10 | +3.23% | 1 | 93 | 55.08% |
| DELL240503P00127000 | 2024-04-30 10:00AM EDT | 127.00 | 3.80 | 3.50 | 3.70 | +0.42 | +12.43% | 1 | 171 | 51.71% |
| DELL240503P00128000 | 2024-04-29 2:59PM EDT | 128.00 | 3.90 | 4.20 | 4.40 | 0.00 | - | 66 | 93 | 53.13% |
| DELL240503P00129000 | 2024-04-29 3:55PM EDT | 129.00 | 4.20 | 4.50 | 5.00 | 0.00 | - | 97 | 96 | 53.56% |
| DELL240503P00130000 | 2024-04-30 10:04AM EDT | 130.00 | 5.90 | 5.40 | 5.60 | +1.03 | +21.15% | 2 | 89 | 50.64% |
| DELL240503P00131000 | 2024-04-29 11:08AM EDT | 131.00 | 5.80 | 6.10 | 6.30 | 0.00 | - | 4 | 16 | 48.44% |
| DELL240503P00132000 | 2024-04-26 10:21AM EDT | 132.00 | 7.50 | 7.00 | 7.20 | 0.00 | - | 1 | 10 | 50.54% |
| DELL240503P00133000 | 2024-04-29 10:12AM EDT | 133.00 | 6.90 | 7.10 | 7.80 | 0.00 | - | 1 | 7 | 40.23% |
| DELL240503P00134000 | 2024-04-29 10:45AM EDT | 134.00 | 8.42 | 8.40 | 8.80 | 0.00 | - | 3 | 4 | 43.95% |
| DELL240503P00135000 | 2024-04-29 10:10AM EDT | 135.00 | 8.70 | 9.40 | 9.80 | 0.00 | - | 1 | 29 | 47.66% |
| DELL240503P00137000 | 2024-04-04 11:29AM EDT | 137.00 | 10.00 | 10.20 | 11.40 | 0.00 | - | 3 | 2 | 0.00% |
| DELL240503P00138000 | 2024-04-26 9:32AM EDT | 138.00 | 12.50 | 11.80 | 13.00 | 0.00 | - | 2 | 2 | 68.56% |
| DELL240503P00140000 | 2024-04-23 1:41PM EDT | 140.00 | 21.25 | 13.80 | 14.10 | 0.00 | - | 6 | 9 | 0.00% |
| DELL240503P00143000 | 2024-04-23 9:40AM EDT | 143.00 | 26.70 | 16.90 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503P00145000 | 2024-04-05 10:22AM EDT | 145.00 | 20.72 | 18.50 | 19.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503P00150000 | 2024-04-08 12:47PM EDT | 150.00 | 24.00 | 22.40 | 24.10 | 0.00 | - | - | 0 | 0.00% |
| DELL240503P00155000 | 2024-04-05 10:19AM EDT | 155.00 | 30.30 | 28.50 | 29.60 | 0.00 | - | 10 | 0 | 50.00% |
