認購期權範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117C00017500 | 2023-12-08 4:39PM EDT | 17.50 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00020000 | 2023-12-22 12:30PM EDT | 20.00 | 56.10 | 62.60 | 65.70 | 0.00 | - | 2 | 25 | 0.00% |
| DELL250117C00022500 | 2023-11-28 4:53PM EDT | 22.50 | 51.20 | 53.70 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| DELL250117C00025000 | 2024-01-31 12:03PM EDT | 25.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL250117C00027500 | 2023-09-01 9:50AM EDT | 27.50 | 41.00 | 40.80 | 44.50 | 0.00 | - | 4 | 8 | 0.00% |
| DELL250117C00030000 | 2024-03-12 11:19AM EDT | 30.00 | 86.14 | 92.20 | 95.50 | 0.00 | - | 6 | 62 | 141.41% |
| DELL250117C00032500 | 2024-04-08 3:14PM EDT | 32.50 | 95.25 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| DELL250117C00035000 | 2024-03-01 12:55PM EDT | 35.00 | 85.34 | 77.30 | 81.50 | 0.00 | - | 1 | 61 | 0.00% |
| DELL250117C00037500 | 2024-01-30 1:53PM EDT | 37.50 | 48.35 | 56.90 | 57.70 | 0.00 | - | 1 | 32 | 0.00% |
| DELL250117C00040000 | 2024-04-01 10:17AM EDT | 40.00 | 78.64 | 0.00 | 0.00 | 0.00 | - | 16 | 111 | 0.00% |
| DELL250117C00042500 | 2024-04-08 3:14PM EDT | 42.50 | 85.65 | 0.00 | 0.00 | 0.00 | - | 5 | 312 | 0.00% |
| DELL250117C00045000 | 2024-04-15 9:36AM EDT | 45.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 0.00% |
| DELL250117C00047500 | 2024-04-17 1:12PM EDT | 47.50 | 72.93 | 0.00 | 0.00 | 0.00 | - | 23 | 109 | 0.00% |
| DELL250117C00050000 | 2024-04-17 2:06PM EDT | 50.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 0.00% |
| DELL250117C00052500 | 2024-02-29 11:19AM EDT | 52.50 | 44.10 | 60.80 | 63.60 | 0.00 | - | 2 | 130 | 0.00% |
| DELL250117C00055000 | 2024-03-25 9:34AM EDT | 55.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 0.00% |
| DELL250117C00057500 | 2024-03-27 9:56AM EDT | 57.50 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| DELL250117C00060000 | 2024-04-16 9:48AM EDT | 60.00 | 59.11 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| DELL250117C00062500 | 2024-02-08 10:44AM EDT | 62.50 | 26.10 | 53.70 | 58.50 | 0.00 | - | 2 | 11 | 52.81% |
| DELL250117C00065000 | 2024-04-12 12:56PM EDT | 65.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 0.00% |
| DELL250117C00067500 | 2024-04-09 10:39AM EDT | 67.50 | 56.95 | 0.00 | 0.00 | 0.00 | - | 9 | 132 | 0.00% |
| DELL250117C00070000 | 2024-04-15 3:32PM EDT | 70.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 6 | 659 | 0.00% |
| DELL250117C00072500 | 2024-03-01 10:32AM EDT | 72.50 | 57.10 | 43.60 | 47.00 | 0.00 | - | 1 | 187 | 0.00% |
| DELL250117C00075000 | 2024-04-16 1:06PM EDT | 75.00 | 48.14 | 0.00 | 0.00 | 0.00 | - | 2 | 661 | 0.00% |
| DELL250117C00077500 | 2024-04-05 10:06AM EDT | 77.50 | 52.11 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| DELL250117C00080000 | 2024-04-16 2:57PM EDT | 80.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 639 | 0.00% |
| DELL250117C00082500 | 2024-04-12 1:19PM EDT | 82.50 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 748 | 0.00% |
| DELL250117C00085000 | 2024-04-15 11:00AM EDT | 85.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 310 | 0.00% |
| DELL250117C00087500 | 2024-04-15 9:34AM EDT | 87.50 | 39.20 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| DELL250117C00090000 | 2024-04-16 9:42AM EDT | 90.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 0.00% |
| DELL250117C00092500 | 2024-04-15 10:03AM EDT | 92.50 | 36.90 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| DELL250117C00095000 | 2024-04-16 10:24AM EDT | 95.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| DELL250117C00097500 | 2024-03-22 12:10PM EDT | 97.50 | 25.40 | 0.00 | 0.00 | 0.00 | - | 33 | 35 | 0.00% |
| DELL250117C00100000 | 2024-04-17 9:52AM EDT | 100.00 | 31.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,531 | 0.00% |
| DELL250117C00105000 | 2024-04-10 10:47AM EDT | 105.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 10 | 583 | 0.00% |
| DELL250117C00110000 | 2024-04-17 11:01AM EDT | 110.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 500 | 0.00% |
| DELL250117C00115000 | 2024-04-17 11:01AM EDT | 115.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 11 | 528 | 0.00% |
| DELL250117C00120000 | 2024-04-17 12:26PM EDT | 120.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 16 | 833 | 0.10% |
| DELL250117C00125000 | 2024-04-17 12:39PM EDT | 125.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 12 | 838 | 1.56% |
| DELL250117C00130000 | 2024-04-17 11:50AM EDT | 130.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 3 | 545 | 1.56% |
| DELL250117C00135000 | 2024-04-17 11:10AM EDT | 135.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 560 | 3.13% |
| DELL250117C00140000 | 2024-04-17 2:08PM EDT | 140.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 24 | 456 | 3.13% |
| DELL250117C00145000 | 2024-04-17 2:09PM EDT | 145.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 20 | 355 | 6.25% |
| DELL250117C00150000 | 2024-04-17 3:53PM EDT | 150.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 29 | 760 | 6.25% |
| DELL250117C00155000 | 2024-04-17 2:11PM EDT | 155.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 20 | 198 | 6.25% |
| DELL250117C00160000 | 2024-04-16 12:04PM EDT | 160.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 7 | 669 | 6.25% |
| DELL250117C00165000 | 2024-04-17 2:50PM EDT | 165.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 131 | 6.25% |
| DELL250117C00170000 | 2024-04-10 10:53AM EDT | 170.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 6.25% |
| DELL250117C00175000 | 2024-04-15 1:36PM EDT | 175.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 16 | 286 | 12.50% |
| DELL250117C00180000 | 2024-04-17 1:29PM EDT | 180.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| DELL250117C00185000 | 2024-04-02 10:47AM EDT | 185.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 12.50% |
| DELL250117C00190000 | 2024-04-11 9:43AM EDT | 190.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| DELL250117C00195000 | 2024-04-16 9:52AM EDT | 195.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 9 | 610 | 12.50% |
| DELL250117C00200000 | 2024-04-17 12:50PM EDT | 200.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 14 | 407 | 12.50% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117P00017500 | 2023-11-30 2:32PM EDT | 17.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 58 | 115.92% |
| DELL250117P00020000 | 2024-03-08 11:20AM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 18 | 89.06% |
| DELL250117P00022500 | 2023-10-09 11:56AM EDT | 22.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 97.66% |
| DELL250117P00025000 | 2024-03-21 10:40AM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 181 | 50.00% |
| DELL250117P00027500 | 2024-03-13 10:57AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 225 | 65.63% |
| DELL250117P00030000 | 2023-08-31 11:05AM EDT | 30.00 | 0.78 | 0.20 | 2.65 | 0.00 | - | 10 | 23 | 104.98% |
| DELL250117P00032500 | 2024-04-09 2:08PM EDT | 32.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 25.00% |
| DELL250117P00035000 | 2024-03-18 11:42AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 195 | 61.72% |
| DELL250117P00037500 | 2024-03-11 10:20AM EDT | 37.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 86 | 59.86% |
| DELL250117P00040000 | 2024-04-17 2:48PM EDT | 40.00 | 0.14 | 0.05 | 0.00 | 0.00 | - | 1 | 692 | 25.00% |
| DELL250117P00042500 | 2024-04-16 9:53AM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 25.00% |
| DELL250117P00045000 | 2024-04-17 1:04PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 373 | 25.00% |
| DELL250117P00047500 | 2024-04-09 11:20AM EDT | 47.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 25.00% |
| DELL250117P00050000 | 2024-04-11 2:11PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 539 | 25.00% |
| DELL250117P00052500 | 2024-03-04 2:43PM EDT | 52.50 | 0.45 | 0.10 | 0.65 | 0.00 | - | 4 | 453 | 50.00% |
| DELL250117P00055000 | 2024-04-09 3:06PM EDT | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 12 | 600 | 25.00% |
| DELL250117P00057500 | 2024-03-28 1:06PM EDT | 57.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 72 | 12.50% |
| DELL250117P00060000 | 2024-04-09 2:54PM EDT | 60.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 930 | 12.50% |
| DELL250117P00062500 | 2024-03-12 10:09AM EDT | 62.50 | 0.78 | 0.25 | 1.00 | 0.00 | - | 3 | 147 | 49.02% |
| DELL250117P00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 652 | 12.50% |
| DELL250117P00067500 | 2024-04-12 12:32PM EDT | 67.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 407 | 12.50% |
| DELL250117P00070000 | 2024-04-17 2:48PM EDT | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,076 | 12.50% |
| DELL250117P00072500 | 2024-04-15 1:32PM EDT | 72.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 12.50% |
| DELL250117P00075000 | 2024-04-12 12:45PM EDT | 75.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 14 | 1,027 | 12.50% |
| DELL250117P00077500 | 2024-04-15 12:10PM EDT | 77.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 12.50% |
| DELL250117P00080000 | 2024-04-17 9:30AM EDT | 80.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 10 | 986 | 12.50% |
| DELL250117P00082500 | 2024-04-15 9:56AM EDT | 82.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 12.50% |
| DELL250117P00085000 | 2024-04-17 2:11PM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 424 | 6.25% |
| DELL250117P00087500 | 2024-04-17 11:35AM EDT | 87.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 6.25% |
| DELL250117P00090000 | 2024-04-17 2:10PM EDT | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 72 | 202 | 6.25% |
| DELL250117P00092500 | 2024-04-09 12:54PM EDT | 92.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| DELL250117P00095000 | 2024-04-17 2:09PM EDT | 95.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 31 | 733 | 6.25% |
| DELL250117P00097500 | 2024-04-17 11:57AM EDT | 97.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 9 | 195 | 6.25% |
| DELL250117P00100000 | 2024-04-17 3:53PM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 26 | 635 | 6.25% |
| DELL250117P00105000 | 2024-04-17 11:52AM EDT | 105.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 3.13% |
| DELL250117P00110000 | 2024-04-16 3:08PM EDT | 110.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 3.13% |
| DELL250117P00115000 | 2024-04-17 2:46PM EDT | 115.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 9 | 246 | 1.56% |
| DELL250117P00120000 | 2024-04-17 2:50PM EDT | 120.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| DELL250117P00125000 | 2024-04-17 12:25PM EDT | 125.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 0.00% |
| DELL250117P00130000 | 2024-04-17 2:59PM EDT | 130.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 85 | 162 | 0.00% |
| DELL250117P00135000 | 2024-04-17 1:52PM EDT | 135.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 52 | 113 | 0.00% |
| DELL250117P00140000 | 2024-04-05 1:56PM EDT | 140.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 88 | 101 | 0.00% |
| DELL250117P00145000 | 2024-04-05 1:55PM EDT | 145.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| DELL250117P00150000 | 2024-04-12 1:05PM EDT | 150.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 0.00% |
| DELL250117P00155000 | 2024-04-09 12:02PM EDT | 155.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DELL250117P00160000 | 2024-04-04 9:43AM EDT | 160.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL250117P00175000 | 2024-03-06 2:38PM EDT | 175.00 | 57.30 | 47.80 | 51.00 | 0.00 | - | 3 | 4 | 0.00% |
| DELL250117P00180000 | 2024-03-06 1:32PM EDT | 180.00 | 61.80 | 51.00 | 53.30 | 0.00 | - | 3 | 4 | 0.00% |
| DELL250117P00185000 | 2024-04-01 10:55AM EDT | 185.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL250117P00195000 | 2024-04-10 11:08AM EDT | 195.00 | 72.29 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| DELL250117P00200000 | 2024-04-08 12:53PM EDT | 200.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
