認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00065000 | 2024-04-12 9:31AM EDT | 65.00 | 55.78 | 58.90 | 61.60 | 0.00 | - | 2 | 0 | 130.86% |
| DELL240517C00070000 | 2024-03-28 12:26PM EDT | 70.00 | 44.03 | 54.70 | 57.00 | 0.00 | - | 8 | 0 | 151.66% |
| DELL240517C00075000 | 2024-04-26 11:40AM EDT | 75.00 | 49.71 | 48.40 | 50.80 | +8.41 | +20.36% | 1 | 1 | 134.28% |
| DELL240517C00080000 | 2024-04-11 11:41AM EDT | 80.00 | 43.97 | 43.90 | 47.10 | 0.00 | - | - | 0 | 107.81% |
| DELL240517C00085000 | 2024-04-24 10:05AM EDT | 85.00 | 37.10 | 38.80 | 42.20 | 0.00 | - | 1 | 1 | 95.26% |
| DELL240517C00090000 | 2024-04-17 3:45PM EDT | 90.00 | 30.30 | 33.60 | 35.80 | 0.00 | - | 1 | 3 | 93.26% |
| DELL240517C00095000 | 2024-04-23 10:46AM EDT | 95.00 | 25.10 | 30.00 | 30.90 | 0.00 | - | 1 | 26 | 70.02% |
| DELL240517C00100000 | 2024-04-26 1:23PM EDT | 100.00 | 25.63 | 23.70 | 25.90 | +0.13 | +0.51% | 38 | 186 | 70.95% |
| DELL240517C00105000 | 2024-04-25 1:39PM EDT | 105.00 | 20.50 | 19.40 | 22.30 | 0.00 | - | 50 | 178 | 57.91% |
| DELL240517C00110000 | 2024-04-26 2:17PM EDT | 110.00 | 16.12 | 15.20 | 16.20 | +0.17 | +1.07% | 19 | 795 | 51.81% |
| DELL240517C00115000 | 2024-04-26 3:59PM EDT | 115.00 | 11.89 | 11.60 | 12.00 | +0.09 | +0.76% | 46 | 780 | 48.71% |
| DELL240517C00120000 | 2024-04-26 3:45PM EDT | 120.00 | 8.40 | 8.10 | 8.40 | +0.10 | +1.20% | 163 | 3,078 | 46.97% |
| DELL240517C00125000 | 2024-04-26 3:57PM EDT | 125.00 | 5.45 | 5.20 | 5.50 | -0.05 | -0.91% | 1,569 | 2,574 | 45.74% |
| DELL240517C00130000 | 2024-04-26 3:59PM EDT | 130.00 | 3.30 | 3.20 | 3.40 | -0.10 | -2.94% | 1,027 | 2,052 | 45.28% |
| DELL240517C00135000 | 2024-04-26 3:57PM EDT | 135.00 | 1.90 | 1.90 | 2.00 | -0.10 | -5.00% | 903 | 2,825 | 45.26% |
| DELL240517C00140000 | 2024-04-26 3:45PM EDT | 140.00 | 1.00 | 1.00 | 1.15 | -0.20 | -16.67% | 119 | 2,746 | 45.83% |
| DELL240517C00145000 | 2024-04-26 3:52PM EDT | 145.00 | 0.58 | 0.50 | 0.60 | -0.05 | -7.94% | 137 | 1,935 | 45.63% |
| DELL240517C00150000 | 2024-04-26 3:44PM EDT | 150.00 | 0.30 | 0.25 | 0.35 | -0.06 | -16.67% | 201 | 2,213 | 47.07% |
| DELL240517C00155000 | 2024-04-26 3:36PM EDT | 155.00 | 0.20 | 0.15 | 0.20 | -0.02 | -9.09% | 31 | 346 | 48.24% |
| DELL240517C00160000 | 2024-04-26 12:22PM EDT | 160.00 | 0.17 | 0.05 | 0.15 | +0.06 | +54.55% | 3 | 863 | 51.47% |
| DELL240517C00165000 | 2024-04-25 3:28PM EDT | 165.00 | 0.11 | 0.00 | 0.15 | +0.01 | +10.00% | 1 | 829 | 51.37% |
| DELL240517C00170000 | 2024-04-25 1:55PM EDT | 170.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 2 | 258 | 58.20% |
| DELL240517C00175000 | 2024-04-25 1:55PM EDT | 175.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 1 | 270 | 69.53% |
| DELL240517C00180000 | 2024-04-19 10:22AM EDT | 180.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 88 | 67.19% |
| DELL240517C00185000 | 2024-04-09 3:55PM EDT | 185.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | - | 1 | 82.81% |
| DELL240517C00195000 | 2024-04-12 10:23AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,459 | 67.97% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00065000 | 2024-03-25 2:39PM EDT | 65.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 15 | 15 | 115.23% |
| DELL240517P00070000 | 2024-04-04 9:39AM EDT | 70.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 103.52% |
| DELL240517P00075000 | 2024-04-11 2:47PM EDT | 75.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 92.19% |
| DELL240517P00080000 | 2024-04-05 9:32AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 81.64% |
| DELL240517P00085000 | 2024-04-25 9:51AM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 50 | 197 | 74.41% |
| DELL240517P00090000 | 2024-04-24 9:32AM EDT | 90.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 58.98% |
| DELL240517P00095000 | 2024-04-26 11:10AM EDT | 95.00 | 0.08 | 0.05 | 0.15 | +0.01 | +14.29% | 1 | 244 | 55.27% |
| DELL240517P00100000 | 2024-04-26 3:35PM EDT | 100.00 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 16 | 1,375 | 49.32% |
| DELL240517P00105000 | 2024-04-26 3:53PM EDT | 105.00 | 0.20 | 0.20 | 0.30 | -0.12 | -37.50% | 66 | 986 | 45.85% |
| DELL240517P00110000 | 2024-04-26 3:51PM EDT | 110.00 | 0.55 | 0.55 | 0.85 | -0.11 | -16.67% | 281 | 2,579 | 47.17% |
| DELL240517P00115000 | 2024-04-26 3:51PM EDT | 115.00 | 1.24 | 1.25 | 1.65 | -0.17 | -12.06% | 359 | 1,754 | 45.36% |
| DELL240517P00120000 | 2024-04-26 3:57PM EDT | 120.00 | 2.65 | 2.60 | 2.80 | -0.37 | -12.25% | 447 | 1,273 | 42.00% |
| DELL240517P00125000 | 2024-04-26 3:59PM EDT | 125.00 | 5.00 | 4.80 | 5.00 | -0.15 | -2.91% | 1,389 | 698 | 42.07% |
| DELL240517P00130000 | 2024-04-26 11:12AM EDT | 130.00 | 8.50 | 7.60 | 9.50 | -0.10 | -1.16% | 5 | 315 | 55.32% |
| DELL240517P00135000 | 2024-04-26 11:11AM EDT | 135.00 | 12.10 | 11.20 | 11.70 | -6.60 | -35.29% | 1 | 57 | 42.77% |
| DELL240517P00140000 | 2024-04-26 9:47AM EDT | 140.00 | 15.83 | 15.00 | 16.90 | -2.68 | -14.48% | 2 | 78 | 55.71% |
| DELL240517P00145000 | 2024-04-04 1:31PM EDT | 145.00 | 15.93 | 18.30 | 21.40 | 0.00 | - | 1 | 2 | 59.11% |
| DELL240517P00150000 | 2024-04-25 1:22PM EDT | 150.00 | 26.20 | 23.80 | 25.90 | 0.00 | - | 1 | 1 | 59.89% |
| DELL240517P00185000 | 2024-04-24 10:35AM EDT | 185.00 | 63.50 | 58.90 | 61.90 | 0.00 | - | 29 | 0 | 90.38% |
