認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018C00050000 | 2024-04-19 10:22AM EDT | 50.00 | 67.00 | 73.80 | 76.80 | 0.00 | - | 30 | 1 | 63.82% |
| DELL241018C00065000 | 2024-03-01 2:24PM EDT | 65.00 | 58.44 | 50.10 | 51.50 | 0.00 | - | 1 | 1 | 0.00% |
| DELL241018C00070000 | 2024-04-17 2:10PM EDT | 70.00 | 52.02 | 56.50 | 58.10 | 0.00 | - | 1 | 2 | 67.74% |
| DELL241018C00075000 | 2024-04-23 2:52PM EDT | 75.00 | 47.70 | 50.80 | 54.10 | 0.00 | - | 7 | 16 | 62.37% |
| DELL241018C00077500 | 2024-04-03 1:47PM EDT | 77.50 | 52.50 | 48.10 | 50.90 | 0.00 | - | 4 | 2 | 55.73% |
| DELL241018C00080000 | 2024-04-19 2:55PM EDT | 80.00 | 38.50 | 46.40 | 49.50 | 0.00 | - | 4 | 7 | 59.57% |
| DELL241018C00082500 | 2024-03-20 3:06PM EDT | 82.50 | 30.68 | 34.20 | 37.70 | 0.00 | - | 1 | 1 | 0.00% |
| DELL241018C00085000 | 2024-04-19 10:39AM EDT | 85.00 | 35.70 | 43.40 | 44.80 | 0.00 | - | 10 | 14 | 60.09% |
| DELL241018C00087500 | 2024-04-18 10:22AM EDT | 87.50 | 35.50 | 40.30 | 43.00 | 0.00 | - | 1 | 5 | 57.14% |
| DELL241018C00090000 | 2024-04-19 2:58PM EDT | 90.00 | 30.70 | 37.60 | 40.00 | 0.00 | - | 4 | 37 | 52.17% |
| DELL241018C00092500 | 2024-04-26 1:41PM EDT | 92.50 | 37.70 | 35.60 | 38.00 | +8.90 | +30.90% | 1 | 31 | 51.63% |
| DELL241018C00095000 | 2024-04-26 10:54AM EDT | 95.00 | 35.70 | 34.20 | 36.00 | +0.96 | +2.76% | 1 | 35 | 52.25% |
| DELL241018C00097500 | 2024-04-25 1:09PM EDT | 97.50 | 32.70 | 32.00 | 35.00 | 0.00 | - | 6 | 9 | 52.95% |
| DELL241018C00100000 | 2024-04-26 12:44PM EDT | 100.00 | 32.19 | 30.50 | 33.20 | +0.79 | +2.52% | 1 | 485 | 53.13% |
| DELL241018C00105000 | 2024-04-19 12:21PM EDT | 105.00 | 21.00 | 27.00 | 30.00 | 0.00 | - | 2 | 43 | 52.57% |
| DELL241018C00110000 | 2024-04-26 9:49AM EDT | 110.00 | 25.18 | 23.40 | 25.60 | +0.08 | +0.32% | 7 | 183 | 52.78% |
| DELL241018C00115000 | 2024-04-25 10:27AM EDT | 115.00 | 20.30 | 21.00 | 22.80 | 0.00 | - | 2 | 99 | 52.51% |
| DELL241018C00120000 | 2024-04-25 3:51PM EDT | 120.00 | 19.10 | 18.70 | 20.90 | -0.60 | -3.05% | 2 | 255 | 50.93% |
| DELL241018C00125000 | 2024-04-26 10:39AM EDT | 125.00 | 17.60 | 16.40 | 17.50 | +0.58 | +3.41% | 2 | 367 | 50.84% |
| DELL241018C00130000 | 2024-04-26 3:24PM EDT | 130.00 | 15.30 | 14.10 | 15.40 | +0.30 | +2.00% | 129 | 835 | 50.67% |
| DELL241018C00135000 | 2024-04-25 9:31AM EDT | 135.00 | 13.40 | 12.50 | 13.50 | +3.40 | +34.00% | 17 | 320 | 50.49% |
| DELL241018C00140000 | 2024-04-26 2:25PM EDT | 140.00 | 11.62 | 11.00 | 11.80 | +0.28 | +2.47% | 1 | 628 | 50.31% |
| DELL241018C00145000 | 2024-04-25 12:23PM EDT | 145.00 | 9.80 | 9.90 | 10.30 | 0.00 | - | 2 | 1,925 | 50.18% |
| DELL241018C00150000 | 2024-04-25 3:37PM EDT | 150.00 | 8.50 | 7.90 | 8.90 | 0.00 | - | 14 | 1,803 | 49.85% |
| DELL241018C00155000 | 2024-04-25 12:54PM EDT | 155.00 | 7.10 | 7.40 | 7.70 | 0.00 | - | 1 | 244 | 49.65% |
| DELL241018C00160000 | 2024-04-26 1:57PM EDT | 160.00 | 6.55 | 6.30 | 6.60 | +0.11 | +1.71% | 15 | 169 | 49.32% |
| DELL241018C00165000 | 2024-04-25 9:33AM EDT | 165.00 | 3.77 | 5.50 | 5.80 | 0.00 | - | 2 | 362 | 49.57% |
| DELL241018C00170000 | 2024-04-17 2:36PM EDT | 170.00 | 4.00 | 4.70 | 5.00 | 0.00 | - | 1 | 94 | 49.45% |
| DELL241018C00175000 | 2024-04-25 12:04PM EDT | 175.00 | 3.90 | 4.00 | 4.30 | 0.00 | - | 11 | 90 | 49.32% |
| DELL241018C00180000 | 2024-04-25 12:36PM EDT | 180.00 | 3.50 | 3.50 | 3.70 | 0.00 | - | 1 | 88 | 49.23% |
| DELL241018C00185000 | 2024-04-25 1:07PM EDT | 185.00 | 2.99 | 3.00 | 3.20 | 0.00 | - | 1 | 67 | 49.24% |
| DELL241018C00190000 | 2024-04-09 11:17AM EDT | 190.00 | 2.75 | 2.60 | 2.80 | 0.00 | - | 23 | 25 | 49.42% |
| DELL241018C00195000 | 2024-04-19 11:10AM EDT | 195.00 | 1.60 | 2.25 | 2.45 | 0.00 | - | 2 | 730 | 49.59% |
| DELL241018C00200000 | 2024-04-23 11:20AM EDT | 200.00 | 1.61 | 1.95 | 2.10 | 0.00 | - | 1 | 29 | 49.49% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018P00042500 | 2024-04-22 12:45PM EDT | 42.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 72 | 66.02% |
| DELL241018P00050000 | 2024-03-04 10:30AM EDT | 50.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 2 | 6 | 70.02% |
| DELL241018P00055000 | 2024-04-09 2:07PM EDT | 55.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | 2 | 7 | 56.25% |
| DELL241018P00060000 | 2024-03-01 3:30PM EDT | 60.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 39 | 69 | 61.52% |
| DELL241018P00065000 | 2024-04-09 1:23PM EDT | 65.00 | 0.39 | 0.25 | 0.70 | 0.00 | - | 4 | 2,718 | 52.78% |
| DELL241018P00070000 | 2024-04-19 3:19PM EDT | 70.00 | 0.90 | 0.20 | 0.80 | 0.00 | - | 1 | 15 | 52.69% |
| DELL241018P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 1.30 | 0.35 | 1.05 | 0.00 | - | 40 | 100 | 50.29% |
| DELL241018P00077500 | 2024-03-08 4:10PM EDT | 77.50 | 1.40 | 0.45 | 1.65 | 0.00 | - | 10 | 24 | 53.33% |
| DELL241018P00080000 | 2024-04-25 2:23PM EDT | 80.00 | 1.23 | 1.05 | 1.30 | 0.00 | - | 2 | 586 | 47.42% |
| DELL241018P00082500 | 2024-04-22 2:35PM EDT | 82.50 | 2.00 | 1.30 | 1.50 | 0.00 | - | 58 | 1,359 | 46.50% |
| DELL241018P00085000 | 2024-04-25 12:50PM EDT | 85.00 | 1.90 | 1.60 | 1.80 | 0.00 | - | 5 | 27 | 46.14% |
| DELL241018P00087500 | 2024-04-17 9:39AM EDT | 87.50 | 2.50 | 1.95 | 2.15 | 0.00 | - | 1 | 31 | 45.85% |
| DELL241018P00090000 | 2024-04-25 1:29PM EDT | 90.00 | 2.60 | 2.30 | 3.20 | 0.00 | - | 2 | 274 | 49.29% |
| DELL241018P00092500 | 2024-04-24 9:56AM EDT | 92.50 | 3.22 | 2.75 | 3.10 | 0.00 | - | 6 | 38 | 45.84% |
| DELL241018P00095000 | 2024-04-26 10:25AM EDT | 95.00 | 3.33 | 2.90 | 3.90 | -1.17 | -26.00% | 4 | 61 | 46.97% |
| DELL241018P00097500 | 2024-04-19 2:32PM EDT | 97.50 | 6.20 | 3.80 | 4.10 | 0.00 | - | 5 | 59 | 44.94% |
| DELL241018P00100000 | 2024-04-26 2:55PM EDT | 100.00 | 4.70 | 4.40 | 5.10 | 0.00 | - | 3 | 153 | 46.28% |
| DELL241018P00105000 | 2024-04-22 1:25PM EDT | 105.00 | 8.58 | 5.80 | 6.20 | 0.00 | - | 1 | 88 | 44.36% |
| DELL241018P00110000 | 2024-04-26 10:24AM EDT | 110.00 | 7.60 | 7.60 | 8.10 | -1.22 | -13.83% | 14 | 600 | 44.58% |
| DELL241018P00115000 | 2024-04-26 10:30AM EDT | 115.00 | 9.60 | 9.60 | 10.00 | -1.70 | -15.04% | 15 | 320 | 43.87% |
| DELL241018P00120000 | 2024-04-25 10:19AM EDT | 120.00 | 11.80 | 11.90 | 12.30 | -2.20 | -15.71% | 4 | 311 | 43.59% |
| DELL241018P00125000 | 2024-04-26 11:51AM EDT | 125.00 | 14.70 | 14.40 | 14.90 | -2.00 | -11.98% | 7 | 323 | 43.40% |
| DELL241018P00130000 | 2024-04-26 3:50PM EDT | 130.00 | 17.50 | 17.30 | 17.70 | -1.90 | -9.79% | 2 | 745 | 43.04% |
| DELL241018P00135000 | 2024-04-26 11:50AM EDT | 135.00 | 20.70 | 20.30 | 20.70 | -2.50 | -10.78% | 4 | 141 | 42.55% |
| DELL241018P00140000 | 2024-04-26 3:26PM EDT | 140.00 | 23.90 | 23.40 | 24.30 | -2.90 | -10.82% | 2 | 177 | 43.14% |
| DELL241018P00145000 | 2024-04-23 12:22PM EDT | 145.00 | 30.80 | 25.80 | 27.40 | 0.00 | - | 2 | 137 | 41.58% |
| DELL241018P00150000 | 2024-04-25 2:10PM EDT | 150.00 | 31.20 | 29.50 | 32.20 | 0.00 | - | 25 | 20 | 44.75% |
| DELL241018P00175000 | 2024-04-02 9:41AM EDT | 175.00 | 59.20 | 50.60 | 53.50 | 0.00 | - | - | 1 | 46.28% |
| DELL241018P00185000 | 2024-04-12 3:47PM EDT | 185.00 | 67.20 | 58.70 | 62.30 | 0.00 | - | 1 | 1 | 45.12% |
