認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00100000 | 2024-04-26 1:20PM EDT | 100.00 | 26.00 | 25.60 | 27.20 | 0.00 | - | 77 | 36 | 65.58% |
| DELL240524C00105000 | 2024-04-29 9:31AM EDT | 105.00 | 22.00 | 21.60 | 22.40 | 0.00 | - | 11 | 14 | 50.68% |
| DELL240524C00106000 | 2024-04-19 3:28PM EDT | 106.00 | 12.30 | 21.10 | 22.20 | 0.00 | - | 1 | 1 | 60.30% |
| DELL240524C00107000 | 2024-04-19 2:43PM EDT | 107.00 | 11.40 | 18.40 | 20.80 | 0.00 | - | 1 | 1 | 60.21% |
| DELL240524C00109000 | 2024-04-22 11:26AM EDT | 109.00 | 9.90 | 18.00 | 18.30 | 0.00 | - | - | 1 | 48.02% |
| DELL240524C00110000 | 2024-04-29 10:06AM EDT | 110.00 | 17.80 | 17.20 | 18.30 | 0.00 | - | 1 | 32 | 52.44% |
| DELL240524C00111000 | 2024-04-26 10:47AM EDT | 111.00 | 16.37 | 15.90 | 16.80 | 0.00 | - | 4 | 16 | 50.76% |
| DELL240524C00113000 | 2024-04-19 3:33PM EDT | 113.00 | 7.80 | 13.70 | 15.00 | 0.00 | - | 2 | 3 | 48.46% |
| DELL240524C00114000 | 2024-04-22 11:47AM EDT | 114.00 | 6.60 | 13.90 | 14.20 | 0.00 | - | 3 | 20 | 48.29% |
| DELL240524C00115000 | 2024-04-24 1:48PM EDT | 115.00 | 10.39 | 13.60 | 13.90 | 0.00 | - | 1 | 206 | 51.54% |
| DELL240524C00116000 | 2024-04-18 2:06PM EDT | 116.00 | 7.28 | 12.90 | 13.20 | 0.00 | - | - | 7 | 51.81% |
| DELL240524C00117000 | 2024-04-26 3:53PM EDT | 117.00 | 11.35 | 12.10 | 12.00 | 0.00 | - | 7 | 26 | 48.56% |
| DELL240524C00118000 | 2024-04-26 3:53PM EDT | 118.00 | 10.63 | 11.00 | 11.30 | 0.00 | - | 7 | 32 | 48.51% |
| DELL240524C00119000 | 2024-04-25 10:27AM EDT | 119.00 | 8.20 | 9.80 | 10.70 | 0.00 | - | 4 | 8 | 49.16% |
| DELL240524C00120000 | 2024-04-29 2:26PM EDT | 120.00 | 11.00 | 9.60 | 10.00 | 0.00 | - | 3 | 1,544 | 48.71% |
| DELL240524C00121000 | 2024-04-29 2:01PM EDT | 121.00 | 10.00 | 9.00 | 9.40 | 0.00 | - | 2 | 1,275 | 48.89% |
| DELL240524C00122000 | 2024-04-25 2:39PM EDT | 122.00 | 8.00 | 8.90 | 9.40 | 0.00 | - | 2 | 22 | 51.69% |
| DELL240524C00123000 | 2024-04-29 1:46PM EDT | 123.00 | 9.00 | 8.10 | 8.40 | 0.00 | - | 3 | 10 | 50.23% |
| DELL240524C00124000 | 2024-04-29 10:11AM EDT | 124.00 | 8.20 | 7.50 | 7.80 | 0.00 | - | 4 | 8 | 49.81% |
| DELL240524C00125000 | 2024-04-29 3:45PM EDT | 125.00 | 7.60 | 7.20 | 7.50 | 0.00 | - | 24 | 320 | 50.35% |
| DELL240524C00126000 | 2024-04-29 12:35PM EDT | 126.00 | 6.90 | 6.40 | 6.70 | +0.25 | +3.76% | 1 | 240 | 49.18% |
| DELL240524C00127000 | 2024-04-30 9:30AM EDT | 127.00 | 6.80 | 6.00 | 6.20 | -0.26 | -3.68% | 1 | 193 | 48.98% |
| DELL240524C00128000 | 2024-04-29 12:38PM EDT | 128.00 | 5.73 | 5.50 | 5.80 | 0.00 | - | 17 | 1,528 | 49.34% |
| DELL240524C00129000 | 2024-04-26 12:17PM EDT | 129.00 | 4.63 | 5.10 | 5.40 | 0.00 | - | 5 | 55 | 49.54% |
| DELL240524C00130000 | 2024-04-30 9:44AM EDT | 130.00 | 5.10 | 5.00 | 5.20 | -0.70 | -12.07% | 16 | 764 | 50.32% |
| DELL240524C00131000 | 2024-04-29 3:52PM EDT | 131.00 | 5.30 | 4.00 | 5.50 | 0.00 | - | 1 | 60 | 50.55% |
| DELL240524C00132000 | 2024-04-29 1:26PM EDT | 132.00 | 4.51 | 4.00 | 4.20 | 0.00 | - | 4 | 119 | 49.05% |
| DELL240524C00133000 | 2024-04-26 1:44PM EDT | 133.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 3 | 52 | 49.32% |
| DELL240524C00134000 | 2024-04-29 11:55AM EDT | 134.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 1 | 14 | 50.24% |
| DELL240524C00135000 | 2024-04-29 2:25PM EDT | 135.00 | 3.60 | 3.10 | 3.30 | 0.00 | - | 1 | 289 | 49.38% |
| DELL240524C00136000 | 2024-04-29 10:19AM EDT | 136.00 | 3.16 | 2.85 | 3.00 | 0.00 | - | 16 | 39 | 49.15% |
| DELL240524C00137000 | 2024-04-29 10:32AM EDT | 137.00 | 2.80 | 2.80 | 3.00 | 0.00 | - | 4 | 17 | 50.51% |
| DELL240524C00138000 | 2024-04-29 3:45PM EDT | 138.00 | 2.76 | 2.40 | 2.55 | 0.00 | - | 2 | 17 | 49.54% |
| DELL240524C00139000 | 2024-04-16 9:30AM EDT | 139.00 | 1.30 | 2.30 | 2.45 | 0.00 | - | 1 | 3 | 50.68% |
| DELL240524C00140000 | 2024-04-29 3:11PM EDT | 140.00 | 2.25 | 2.10 | 2.25 | 0.00 | - | 145 | 418 | 50.05% |
| DELL240524C00141000 | 2024-04-23 10:18AM EDT | 141.00 | 1.02 | 1.80 | 2.50 | 0.00 | - | 30 | 208 | 51.72% |
| DELL240524C00142000 | 2024-04-29 10:02AM EDT | 142.00 | 1.57 | 1.65 | 1.80 | 0.00 | - | 1 | 17 | 49.98% |
| DELL240524C00143000 | 2024-04-29 1:16PM EDT | 143.00 | 1.67 | 1.55 | 2.60 | 0.00 | - | 7 | 19 | 54.69% |
| DELL240524C00145000 | 2024-04-29 2:14PM EDT | 145.00 | 1.46 | 1.10 | 2.10 | 0.00 | - | 2 | 20 | 53.00% |
| DELL240524C00150000 | 2024-04-29 2:10PM EDT | 150.00 | 0.93 | 0.70 | 1.00 | 0.00 | - | 7 | 50 | 50.66% |
| DELL240524C00155000 | 2024-04-29 9:38AM EDT | 155.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 3 | 36 | 50.10% |
| DELL240524C00160000 | 2024-04-29 11:48AM EDT | 160.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 1 | 6 | 51.90% |
| DELL240524C00165000 | 2024-04-09 10:20AM EDT | 165.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | - | 6 | 60.16% |
| DELL240524C00170000 | 2024-04-08 12:51PM EDT | 170.00 | 0.55 | 0.05 | 0.70 | 0.00 | - | - | 22 | 63.87% |
| DELL240524C00175000 | 2024-04-08 10:24AM EDT | 175.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | - | 1 | 65.14% |
| DELL240524C00180000 | 2024-04-12 9:30AM EDT | 180.00 | 0.83 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 67.48% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00070000 | 2024-04-23 12:44PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 15 | 96.09% |
| DELL240524P00080000 | 2024-04-10 1:55PM EDT | 80.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | - | 2 | 76.37% |
| DELL240524P00090000 | 2024-04-23 12:53PM EDT | 90.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | - | 33 | 64.65% |
| DELL240524P00095000 | 2024-04-25 11:05AM EDT | 95.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 4 | 35 | 59.67% |
| DELL240524P00100000 | 2024-04-29 3:59PM EDT | 100.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 29 | 799 | 51.47% |
| DELL240524P00105000 | 2024-04-29 3:59PM EDT | 105.00 | 0.63 | 0.50 | 0.60 | +0.18 | +40.00% | 15 | 903 | 50.49% |
| DELL240524P00106000 | 2024-04-29 12:32PM EDT | 106.00 | 0.56 | 0.55 | 0.65 | 0.00 | - | 4 | 25 | 50.59% |
| DELL240524P00107000 | 2024-04-29 11:46AM EDT | 107.00 | 0.71 | 0.65 | 0.75 | 0.00 | - | 1 | 5 | 50.39% |
| DELL240524P00108000 | 2024-04-26 9:53AM EDT | 108.00 | 0.92 | 0.80 | 0.90 | 0.00 | - | 1 | 13 | 50.02% |
| DELL240524P00109000 | 2024-04-26 11:41AM EDT | 109.00 | 1.10 | 0.95 | 1.05 | 0.00 | - | 2 | 3 | 50.24% |
| DELL240524P00110000 | 2024-04-29 2:43PM EDT | 110.00 | 0.92 | 1.00 | 1.15 | 0.00 | - | 9 | 155 | 50.24% |
| DELL240524P00111000 | 2024-04-29 2:10PM EDT | 111.00 | 1.08 | 1.20 | 1.35 | 0.00 | - | 1 | 4 | 50.64% |
| DELL240524P00112000 | 2024-04-29 3:02PM EDT | 112.00 | 1.30 | 1.45 | 1.55 | 0.00 | - | 17 | 56 | 50.17% |
| DELL240524P00113000 | 2024-04-26 1:15PM EDT | 113.00 | 1.65 | 1.60 | 1.75 | 0.00 | - | 3 | 14 | 50.68% |
| DELL240524P00114000 | 2024-04-29 3:30PM EDT | 114.00 | 1.70 | 0.45 | 2.70 | 0.00 | - | 1 | 9 | 58.23% |
| DELL240524P00115000 | 2024-04-29 3:02PM EDT | 115.00 | 1.89 | 1.85 | 2.10 | 0.00 | - | 39 | 251 | 49.39% |
| DELL240524P00116000 | 2024-04-26 2:14PM EDT | 116.00 | 2.40 | 2.20 | 2.35 | 0.00 | - | 12 | 64 | 49.27% |
| DELL240524P00117000 | 2024-04-26 11:29AM EDT | 117.00 | 2.90 | 2.50 | 2.65 | 0.00 | - | 9 | 41 | 49.41% |
| DELL240524P00118000 | 2024-04-29 1:25PM EDT | 118.00 | 2.67 | 2.80 | 2.95 | 0.00 | - | 12 | 1,012 | 49.34% |
| DELL240524P00119000 | 2024-04-29 11:05AM EDT | 119.00 | 2.90 | 3.20 | 3.40 | 0.00 | - | 1 | 11 | 50.39% |
| DELL240524P00120000 | 2024-04-29 1:25PM EDT | 120.00 | 3.30 | 3.50 | 3.60 | 0.00 | - | 11 | 226 | 49.05% |
| DELL240524P00121000 | 2024-04-29 9:32AM EDT | 121.00 | 3.62 | 3.80 | 4.00 | 0.00 | - | 1 | 9 | 49.22% |
| DELL240524P00122000 | 2024-04-29 3:40PM EDT | 122.00 | 4.12 | 4.30 | 4.50 | 0.00 | - | 4 | 22 | 50.00% |
| DELL240524P00123000 | 2024-04-26 10:19AM EDT | 123.00 | 4.75 | 4.60 | 4.80 | 0.00 | - | 7 | 15 | 48.98% |
| DELL240524P00124000 | 2024-04-29 10:20AM EDT | 124.00 | 4.80 | 5.20 | 5.50 | 0.00 | - | 1 | 15 | 50.90% |
| DELL240524P00125000 | 2024-04-26 3:10PM EDT | 125.00 | 5.90 | 5.50 | 5.80 | 0.00 | - | 2 | 1,517 | 49.51% |
| DELL240524P00126000 | 2024-04-26 3:46PM EDT | 126.00 | 6.50 | 6.00 | 6.30 | 0.00 | - | 3 | 217 | 49.49% |
| DELL240524P00127000 | 2024-04-30 9:48AM EDT | 127.00 | 7.10 | 6.60 | 7.00 | +0.70 | +10.94% | 1 | 12 | 50.81% |
| DELL240524P00128000 | 2024-04-29 10:20AM EDT | 128.00 | 6.80 | 7.30 | 7.60 | 0.00 | - | 1 | 15 | 50.04% |
| DELL240524P00130000 | 2024-04-29 10:29AM EDT | 130.00 | 8.20 | 8.00 | 8.50 | 0.00 | - | 1 | 19 | 49.10% |
| DELL240524P00131000 | 2024-04-29 10:20AM EDT | 131.00 | 8.50 | 9.10 | 9.40 | 0.00 | - | 1 | 1 | 50.09% |
| DELL240524P00133000 | 2024-04-04 12:41PM EDT | 133.00 | 8.20 | 9.80 | 10.40 | 0.00 | - | 1 | 1 | 48.84% |
| DELL240524P00135000 | 2024-04-26 10:22AM EDT | 135.00 | 13.41 | 11.90 | 12.20 | 0.00 | - | 5 | 7 | 50.96% |
| DELL240524P00140000 | 2024-04-05 3:53PM EDT | 140.00 | 12.94 | 14.90 | 16.70 | 0.00 | - | 4 | 4 | 50.68% |
| DELL240524P00143000 | 2024-04-26 12:49PM EDT | 143.00 | 19.10 | 18.20 | 19.00 | 0.00 | - | 4 | 4 | 54.32% |
