認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116C00035000 | 2024-07-24 2:49PM EDT | 35.00 | 82.10 | 77.50 | 82.00 | 0.00 | - | 5 | 18 | 62.48% |
| DELL260116C00037500 | 2024-03-01 11:11AM EDT | 37.50 | 81.73 | 75.80 | 79.90 | 0.00 | - | 2 | 1 | 65.06% |
| DELL260116C00040000 | 2024-07-25 11:19AM EDT | 40.00 | 76.80 | 74.40 | 77.50 | 0.00 | - | 1 | 8 | 66.48% |
| DELL260116C00042500 | 2024-05-16 10:15AM EDT | 42.50 | 104.47 | 91.50 | 96.50 | 0.00 | - | 1 | 2 | 170.96% |
| DELL260116C00045000 | 2024-07-25 3:45PM EDT | 45.00 | 69.60 | 70.00 | 72.30 | 0.00 | - | 2 | 3 | 61.13% |
| DELL260116C00047500 | 2024-07-18 11:15AM EDT | 47.50 | 77.57 | 68.10 | 71.40 | 0.00 | - | 2 | 2 | 64.59% |
| DELL260116C00050000 | 2024-07-26 12:14PM EDT | 50.00 | 66.90 | 66.10 | 69.00 | +1.90 | +2.92% | 1 | 63 | 62.95% |
| DELL260116C00055000 | 2024-07-26 3:02PM EDT | 55.00 | 62.00 | 62.40 | 64.60 | -28.80 | -31.72% | 3 | 5 | 61.27% |
| DELL260116C00057500 | 2024-07-26 2:59PM EDT | 57.50 | 60.50 | 59.20 | 63.30 | +0.70 | +1.17% | 3 | 5 | 59.34% |
| DELL260116C00060000 | 2024-07-22 9:49AM EDT | 60.00 | 72.45 | 58.60 | 60.50 | 0.00 | - | 1 | 49 | 59.63% |
| DELL260116C00062500 | 2024-07-18 1:02PM EDT | 62.50 | 66.20 | 55.10 | 59.00 | 0.00 | - | 1 | 9 | 56.73% |
| DELL260116C00065000 | 2024-07-25 9:31AM EDT | 65.00 | 57.70 | 53.90 | 57.50 | 0.00 | - | 3 | 43 | 58.04% |
| DELL260116C00067500 | 2024-07-17 11:49AM EDT | 67.50 | 64.60 | 51.40 | 55.30 | 0.00 | - | 3 | 23 | 55.71% |
| DELL260116C00070000 | 2024-07-26 11:21AM EDT | 70.00 | 50.00 | 51.40 | 53.40 | -0.60 | -1.19% | 3 | 102 | 57.88% |
| DELL260116C00072500 | 2024-07-24 9:33AM EDT | 72.50 | 59.10 | 49.70 | 52.30 | 0.00 | - | 3 | 9 | 58.34% |
| DELL260116C00075000 | 2024-07-24 11:13AM EDT | 75.00 | 53.40 | 48.10 | 50.80 | 0.00 | - | 1 | 222 | 58.20% |
| DELL260116C00077500 | 2024-07-26 1:44PM EDT | 77.50 | 45.97 | 46.50 | 47.90 | -4.23 | -8.43% | 10 | 44 | 56.05% |
| DELL260116C00080000 | 2024-07-25 1:23PM EDT | 80.00 | 44.73 | 44.90 | 45.90 | 0.00 | - | 2 | 198 | 55.12% |
| DELL260116C00082500 | 2024-07-22 10:12AM EDT | 82.50 | 56.00 | 42.10 | 44.70 | 0.00 | - | 1 | 26 | 53.63% |
| DELL260116C00085000 | 2024-07-24 2:13PM EDT | 85.00 | 46.33 | 41.90 | 43.50 | 0.00 | - | 2 | 166 | 55.32% |
| DELL260116C00087500 | 2024-07-25 10:57AM EDT | 87.50 | 43.30 | 40.50 | 43.00 | 0.00 | - | 2 | 28 | 56.20% |
| DELL260116C00090000 | 2024-07-26 2:23PM EDT | 90.00 | 39.25 | 39.20 | 40.90 | +0.55 | +1.42% | 1 | 588 | 55.21% |
| DELL260116C00092500 | 2024-07-24 1:03PM EDT | 92.50 | 42.30 | 37.80 | 38.70 | 0.00 | - | 2 | 22 | 53.96% |
| DELL260116C00095000 | 2024-07-24 1:18PM EDT | 95.00 | 36.60 | 36.60 | 37.90 | -4.40 | -10.73% | 1 | 537 | 54.43% |
| DELL260116C00097500 | 2024-07-25 9:35AM EDT | 97.50 | 35.00 | 35.30 | 37.00 | 0.00 | - | 1 | 115 | 54.58% |
| DELL260116C00100000 | 2024-07-26 12:29PM EDT | 100.00 | 34.75 | 34.10 | 35.00 | +0.13 | +0.38% | 1 | 323 | 53.60% |
| DELL260116C00105000 | 2024-07-26 9:52AM EDT | 105.00 | 31.98 | 31.90 | 33.00 | -11.86 | -27.05% | 2 | 88 | 53.73% |
| DELL260116C00110000 | 2024-07-26 1:39PM EDT | 110.00 | 29.70 | 29.70 | 30.40 | +0.60 | +2.06% | 14 | 439 | 53.00% |
| DELL260116C00115000 | 2024-07-26 10:45AM EDT | 115.00 | 27.20 | 27.70 | 30.40 | +0.20 | +0.74% | 12 | 258 | 54.71% |
| DELL260116C00120000 | 2024-07-25 3:50PM EDT | 120.00 | 26.19 | 25.80 | 28.50 | +0.94 | +3.72% | 6 | 416 | 54.43% |
| DELL260116C00125000 | 2024-07-26 3:12PM EDT | 125.00 | 24.00 | 24.10 | 26.80 | +0.50 | +2.13% | 14 | 365 | 54.32% |
| DELL260116C00130000 | 2024-07-25 3:50PM EDT | 130.00 | 22.00 | 22.50 | 23.30 | 0.00 | - | 30 | 6,399 | 52.46% |
| DELL260116C00135000 | 2024-07-25 12:16PM EDT | 135.00 | 21.12 | 20.90 | 23.00 | 0.00 | - | 28 | 1,632 | 53.35% |
| DELL260116C00140000 | 2024-07-26 1:41PM EDT | 140.00 | 19.60 | 19.50 | 21.90 | -0.15 | -0.76% | 3 | 2,654 | 53.51% |
| DELL260116C00145000 | 2024-07-26 2:52PM EDT | 145.00 | 18.40 | 18.20 | 19.80 | -5.96 | -24.47% | 3 | 506 | 52.70% |
| DELL260116C00150000 | 2024-07-26 3:22PM EDT | 150.00 | 17.20 | 17.00 | 17.70 | +0.30 | +1.78% | 158 | 880 | 51.81% |
| DELL260116C00155000 | 2024-07-25 10:33AM EDT | 155.00 | 15.91 | 15.80 | 18.30 | +0.11 | +0.70% | 90 | 174 | 53.25% |
| DELL260116C00160000 | 2024-07-26 10:07AM EDT | 160.00 | 15.00 | 14.80 | 16.80 | -0.52 | -3.35% | 4 | 506 | 52.83% |
| DELL260116C00165000 | 2024-07-25 3:57PM EDT | 165.00 | 14.10 | 13.10 | 16.40 | +0.87 | +6.58% | 1 | 314 | 52.63% |
| DELL260116C00170000 | 2024-07-26 11:10AM EDT | 170.00 | 13.01 | 12.90 | 13.60 | +1.22 | +10.35% | 17 | 418 | 51.46% |
| DELL260116C00175000 | 2024-07-26 1:37PM EDT | 175.00 | 12.30 | 12.00 | 14.20 | +0.30 | +2.50% | 1 | 147 | 52.75% |
| DELL260116C00180000 | 2024-07-26 11:15AM EDT | 180.00 | 10.60 | 11.20 | 11.90 | -0.40 | -3.64% | 7 | 240 | 51.22% |
| DELL260116C00185000 | 2024-07-26 12:18PM EDT | 185.00 | 10.70 | 10.50 | 13.00 | +0.05 | +0.47% | 1 | 29 | 53.04% |
| DELL260116C00190000 | 2024-07-25 3:42PM EDT | 190.00 | 9.70 | 9.80 | 10.50 | 0.00 | - | 2 | 387 | 51.15% |
| DELL260116C00195000 | 2024-07-25 3:02PM EDT | 195.00 | 9.08 | 9.20 | 10.00 | 0.00 | - | 18 | 1,677 | 51.29% |
| DELL260116C00200000 | 2024-07-26 11:48AM EDT | 200.00 | 8.72 | 8.60 | 9.20 | +0.24 | +2.83% | 9 | 9,926 | 51.02% |
| DELL260116C00210000 | 2024-07-19 10:49AM EDT | 210.00 | 12.15 | 7.60 | 10.00 | 0.00 | - | 12 | 42 | 53.12% |
| DELL260116C00220000 | 2024-07-26 1:16PM EDT | 220.00 | 7.16 | 6.60 | 7.20 | -0.04 | -0.56% | 1 | 85 | 50.87% |
| DELL260116C00230000 | 2024-07-17 12:37PM EDT | 230.00 | 5.70 | 5.90 | 6.40 | -4.30 | -43.00% | 1 | 42 | 50.96% |
| DELL260116C00240000 | 2024-07-25 1:15PM EDT | 240.00 | 5.04 | 5.20 | 5.70 | -0.31 | -5.79% | 1 | 222 | 50.93% |
| DELL260116C00250000 | 2024-07-26 12:38PM EDT | 250.00 | 5.00 | 4.60 | 5.10 | +0.20 | +4.17% | 4 | 590 | 50.94% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116P00035000 | 2024-06-21 9:44AM EDT | 35.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 25 | 51.17% |
| DELL260116P00037500 | 2024-07-23 2:31PM EDT | 37.50 | 0.54 | 0.25 | 0.60 | 0.00 | - | 19 | 53 | 51.42% |
| DELL260116P00040000 | 2024-05-31 9:37AM EDT | 40.00 | 0.60 | 0.20 | 1.00 | 0.00 | - | 2 | 7 | 53.88% |
| DELL260116P00042500 | 2024-06-05 2:15PM EDT | 42.50 | 0.65 | 0.25 | 0.90 | 0.00 | - | 10 | 31 | 49.90% |
| DELL260116P00045000 | 2024-06-28 2:48PM EDT | 45.00 | 0.95 | 0.60 | 2.20 | 0.00 | - | 1 | 36 | 52.15% |
| DELL260116P00047500 | 2024-07-25 10:38AM EDT | 47.50 | 1.45 | 0.90 | 1.60 | 0.00 | - | 20 | 43 | 51.07% |
| DELL260116P00050000 | 2024-07-25 10:33AM EDT | 50.00 | 1.60 | 1.10 | 1.90 | 0.00 | - | 3 | 25 | 50.62% |
| DELL260116P00055000 | 2024-07-25 3:11PM EDT | 55.00 | 2.30 | 2.20 | 2.50 | 0.00 | - | 3 | 55 | 49.17% |
| DELL260116P00057500 | 2024-07-25 2:21PM EDT | 57.50 | 2.65 | 2.55 | 2.90 | 0.00 | - | 1 | 75 | 48.79% |
| DELL260116P00060000 | 2024-07-22 10:16AM EDT | 60.00 | 2.35 | 3.00 | 3.30 | 0.00 | - | 20 | 143 | 48.23% |
| DELL260116P00062500 | 2024-07-16 10:52AM EDT | 62.50 | 2.30 | 3.40 | 5.80 | 0.00 | - | 1 | 49 | 51.32% |
| DELL260116P00065000 | 2024-07-22 9:44AM EDT | 65.00 | 3.10 | 3.90 | 4.40 | 0.00 | - | 20 | 730 | 47.96% |
| DELL260116P00067500 | 2024-06-20 11:00AM EDT | 67.50 | 3.00 | 3.60 | 3.90 | 0.00 | - | 1 | 119 | 43.56% |
| DELL260116P00070000 | 2024-07-25 10:10AM EDT | 70.00 | 5.65 | 5.10 | 5.60 | 0.00 | - | 5 | 54 | 47.38% |
| DELL260116P00072500 | 2024-07-25 9:35AM EDT | 72.50 | 6.00 | 5.70 | 6.20 | 0.00 | - | 1 | 331 | 46.89% |
| DELL260116P00075000 | 2024-07-19 2:03PM EDT | 75.00 | 5.40 | 6.50 | 6.90 | 0.00 | - | 1,100 | 1,230 | 46.60% |
| DELL260116P00077500 | 2024-07-23 3:36PM EDT | 77.50 | 5.45 | 7.20 | 7.70 | 0.00 | - | 1 | 122 | 46.48% |
| DELL260116P00080000 | 2024-07-25 10:01AM EDT | 80.00 | 8.48 | 8.00 | 8.50 | 0.00 | - | 1 | 1,073 | 46.22% |
| DELL260116P00082500 | 2024-07-11 10:48AM EDT | 82.50 | 5.70 | 8.80 | 11.40 | 0.00 | - | 11 | 638 | 51.28% |
| DELL260116P00085000 | 2024-07-25 12:08PM EDT | 85.00 | 9.97 | 9.70 | 10.30 | 0.00 | - | 23 | 180 | 45.89% |
| DELL260116P00087500 | 2024-07-17 1:41PM EDT | 87.50 | 9.21 | 10.70 | 11.20 | 0.00 | - | 1 | 57 | 45.56% |
| DELL260116P00090000 | 2024-07-25 1:15PM EDT | 90.00 | 11.70 | 11.70 | 12.30 | 0.00 | - | 4 | 2,644 | 45.61% |
| DELL260116P00092500 | 2024-07-18 3:29PM EDT | 92.50 | 11.10 | 12.70 | 13.30 | 0.00 | - | 10 | 75 | 45.31% |
| DELL260116P00095000 | 2024-07-25 10:05AM EDT | 95.00 | 14.60 | 13.80 | 16.30 | 0.00 | - | 1 | 166 | 49.27% |
| DELL260116P00097500 | 2024-07-25 12:33PM EDT | 97.50 | 14.68 | 14.90 | 15.60 | 0.00 | - | 4 | 552 | 45.09% |
| DELL260116P00100000 | 2024-07-26 2:49PM EDT | 100.00 | 16.40 | 16.10 | 16.50 | +0.23 | +1.42% | 22 | 609 | 44.33% |
| DELL260116P00105000 | 2024-07-26 1:39PM EDT | 105.00 | 18.90 | 18.50 | 19.30 | +0.32 | +1.72% | 1 | 245 | 44.62% |
| DELL260116P00110000 | 2024-07-26 11:37AM EDT | 110.00 | 21.52 | 21.10 | 21.80 | -0.19 | -0.88% | 10 | 949 | 43.97% |
| DELL260116P00115000 | 2024-07-26 10:45AM EDT | 115.00 | 24.60 | 23.90 | 24.60 | +1.34 | +5.76% | 12 | 439 | 43.62% |
| DELL260116P00120000 | 2024-07-26 12:12PM EDT | 120.00 | 27.35 | 26.70 | 27.50 | -0.03 | -0.11% | 8 | 1,240 | 43.16% |
| DELL260116P00125000 | 2024-07-25 2:05PM EDT | 125.00 | 30.05 | 29.80 | 30.60 | 0.00 | - | 102 | 566 | 42.82% |
| DELL260116P00130000 | 2024-07-25 9:50AM EDT | 130.00 | 33.81 | 33.00 | 33.70 | 0.00 | - | 10 | 287 | 42.23% |
| DELL260116P00135000 | 2024-07-25 10:44AM EDT | 135.00 | 36.71 | 36.10 | 37.00 | 0.00 | - | 10 | 227 | 41.77% |
| DELL260116P00140000 | 2024-07-25 2:07PM EDT | 140.00 | 40.00 | 38.20 | 40.50 | 0.00 | - | 5 | 864 | 41.44% |
| DELL260116P00145000 | 2024-07-18 11:13AM EDT | 145.00 | 39.65 | 43.20 | 44.00 | 0.00 | - | 10 | 57 | 40.89% |
| DELL260116P00150000 | 2024-07-24 9:58AM EDT | 150.00 | 42.80 | 45.00 | 49.50 | 0.00 | - | 10 | 254 | 43.92% |
| DELL260116P00155000 | 2024-07-25 10:10AM EDT | 155.00 | 52.79 | 50.50 | 51.40 | 0.00 | - | 7 | 128 | 39.91% |
| DELL260116P00160000 | 2024-06-20 9:42AM EDT | 160.00 | 36.10 | 48.00 | 50.50 | 0.00 | - | 3 | 9 | 28.89% |
| DELL260116P00165000 | 2024-07-25 11:47AM EDT | 165.00 | 58.00 | 58.30 | 59.20 | -1.15 | -1.94% | 2 | 26 | 38.90% |
| DELL260116P00170000 | 2024-07-18 2:02PM EDT | 170.00 | 57.40 | 62.10 | 65.00 | 0.00 | - | 2 | 265 | 42.16% |
| DELL260116P00175000 | 2024-07-12 3:47PM EDT | 175.00 | 52.60 | 65.90 | 69.50 | 0.00 | - | 254 | 143 | 42.62% |
| DELL260116P00180000 | 2024-07-01 9:56AM EDT | 180.00 | 58.80 | 69.50 | 73.50 | 0.00 | - | 10 | 120 | 41.85% |
| DELL260116P00185000 | 2024-07-12 3:09PM EDT | 185.00 | 59.60 | 73.30 | 77.00 | 0.00 | - | 2 | 2 | 39.68% |
| DELL260116P00190000 | 2024-05-28 1:54PM EDT | 190.00 | 49.10 | 61.00 | 65.10 | 0.00 | - | 35 | 35 | 0.00% |
| DELL260116P00200000 | 2024-07-24 9:58AM EDT | 200.00 | 82.30 | 87.20 | 90.70 | 0.00 | - | 10 | 27 | 39.87% |
| DELL260116P00210000 | 2024-05-30 12:43PM EDT | 210.00 | 62.40 | 79.50 | 83.00 | 0.00 | - | 33 | 33 | 0.00% |
| DELL260116P00240000 | 2024-06-26 10:01AM EDT | 240.00 | 105.50 | 125.60 | 129.90 | 0.00 | - | 2 | 0 | 45.12% |
| DELL260116P00250000 | 2024-07-17 11:19AM EDT | 250.00 | 124.53 | 134.90 | 138.40 | 0.00 | - | 1 | 0 | 41.07% |
