認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00085000 | 2024-05-01 11:28AM EDT | 85.00 | 33.57 | 44.00 | 44.40 | 0.00 | - | - | 3 | 131.25% |
| DELL240510C00090000 | 2024-04-25 10:43AM EDT | 90.00 | 31.30 | 38.70 | 39.40 | 0.00 | - | - | 1 | 178.91% |
| DELL240510C00095000 | 2024-04-22 1:07PM EDT | 95.00 | 20.46 | 34.20 | 34.60 | 0.00 | - | 20 | 10 | 155.47% |
| DELL240510C00099000 | 2024-04-19 12:34PM EDT | 99.00 | 16.60 | 30.00 | 30.50 | 0.00 | - | 3 | 3 | 112.50% |
| DELL240510C00100000 | 2024-04-19 12:43PM EDT | 100.00 | 15.70 | 29.20 | 29.50 | 0.00 | - | 2 | 2 | 126.95% |
| DELL240510C00101000 | 2024-04-22 1:20PM EDT | 101.00 | 14.90 | 27.30 | 29.10 | 0.00 | - | - | 1 | 81.25% |
| DELL240510C00102000 | 2024-04-19 2:07PM EDT | 102.00 | 14.00 | 26.60 | 27.40 | 0.00 | - | 5 | 5 | 124.41% |
| DELL240510C00103000 | 2024-04-19 3:07PM EDT | 103.00 | 12.90 | 26.20 | 26.50 | 0.00 | - | 31 | 31 | 114.26% |
| DELL240510C00104000 | 2024-04-19 3:04PM EDT | 104.00 | 12.10 | 25.20 | 25.80 | 0.00 | - | 4 | 4 | 124.81% |
| DELL240510C00105000 | 2024-05-06 3:45PM EDT | 105.00 | 23.50 | 24.10 | 24.40 | -0.40 | -1.67% | 1 | 57 | 90.23% |
| DELL240510C00106000 | 2024-05-06 12:50PM EDT | 106.00 | 21.95 | 23.00 | 23.40 | 0.00 | - | 6 | 5 | 65.63% |
| DELL240510C00107000 | 2024-04-17 12:45PM EDT | 107.00 | 12.80 | 22.20 | 22.50 | 0.00 | - | - | 1 | 97.85% |
| DELL240510C00108000 | 2024-05-06 9:30AM EDT | 108.00 | 16.97 | 21.10 | 21.60 | 0.00 | - | 1 | 7 | 93.75% |
| DELL240510C00109000 | 2024-05-02 10:23AM EDT | 109.00 | 11.50 | 20.10 | 20.40 | 0.00 | - | 1 | 10 | 75.78% |
| DELL240510C00110000 | 2024-05-06 1:50PM EDT | 110.00 | 18.10 | 19.10 | 19.40 | 0.00 | - | 12 | 20 | 72.27% |
| DELL240510C00111000 | 2024-05-01 2:43PM EDT | 111.00 | 10.90 | 17.80 | 19.20 | 0.00 | - | 6 | 7 | 93.46% |
| DELL240510C00112000 | 2024-05-03 11:45AM EDT | 112.00 | 13.99 | 17.10 | 17.50 | 0.00 | - | 1 | 10 | 72.46% |
| DELL240510C00113000 | 2024-05-03 9:46AM EDT | 113.00 | 13.61 | 16.10 | 16.40 | 0.00 | - | 2 | 4 | 61.72% |
| DELL240510C00114000 | 2024-05-03 9:46AM EDT | 114.00 | 12.61 | 15.10 | 15.40 | 0.00 | - | 2 | 7 | 58.20% |
| DELL240510C00115000 | 2024-05-07 12:28PM EDT | 115.00 | 14.08 | 14.20 | 14.60 | +0.08 | +0.57% | 9 | 60 | 69.43% |
| DELL240510C00116000 | 2024-05-03 12:32PM EDT | 116.00 | 11.37 | 13.10 | 13.50 | 0.00 | - | 5 | 19 | 57.23% |
| DELL240510C00117000 | 2024-05-06 12:06PM EDT | 117.00 | 11.36 | 12.10 | 12.50 | 0.00 | - | 4 | 32 | 53.32% |
| DELL240510C00118000 | 2024-05-03 3:36PM EDT | 118.00 | 8.10 | 11.10 | 11.40 | 0.00 | - | 5 | 131 | 56.84% |
| DELL240510C00119000 | 2024-05-07 12:03PM EDT | 119.00 | 10.00 | 10.10 | 10.40 | -0.11 | -1.09% | 14 | 157 | 52.73% |
| DELL240510C00120000 | 2024-05-07 12:50PM EDT | 120.00 | 9.39 | 9.20 | 9.80 | +0.29 | +3.19% | 16 | 360 | 53.52% |
| DELL240510C00121000 | 2024-05-06 3:14PM EDT | 121.00 | 7.38 | 8.40 | 8.70 | -0.12 | -1.60% | 4 | 196 | 51.07% |
| DELL240510C00122000 | 2024-05-07 10:03AM EDT | 122.00 | 6.75 | 7.30 | 8.00 | -0.60 | -8.16% | 4 | 88 | 50.00% |
| DELL240510C00123000 | 2024-05-07 10:07AM EDT | 123.00 | 6.70 | 6.10 | 6.70 | +0.87 | +14.92% | 22 | 166 | 46.58% |
| DELL240510C00124000 | 2024-05-07 11:57AM EDT | 124.00 | 5.34 | 5.50 | 5.70 | +0.53 | +11.02% | 12 | 235 | 41.41% |
| DELL240510C00125000 | 2024-05-07 12:45PM EDT | 125.00 | 4.75 | 4.70 | 5.00 | -0.40 | -7.77% | 164 | 1,811 | 43.80% |
| DELL240510C00126000 | 2024-05-07 10:59AM EDT | 126.00 | 4.02 | 3.90 | 4.20 | -0.06 | -1.47% | 23 | 631 | 42.24% |
| DELL240510C00127000 | 2024-05-07 12:21PM EDT | 127.00 | 3.30 | 3.30 | 3.50 | -0.50 | -13.16% | 26 | 393 | 41.75% |
| DELL240510C00128000 | 2024-05-07 11:56AM EDT | 128.00 | 2.55 | 2.70 | 2.80 | -0.60 | -19.05% | 61 | 620 | 40.04% |
| DELL240510C00129000 | 2024-05-07 12:40PM EDT | 129.00 | 2.10 | 2.05 | 2.20 | -0.50 | -19.23% | 277 | 1,237 | 38.97% |
| DELL240510C00130000 | 2024-05-07 12:56PM EDT | 130.00 | 1.65 | 1.60 | 1.75 | -0.55 | -25.00% | 396 | 1,059 | 39.31% |
| DELL240510C00131000 | 2024-05-07 12:51PM EDT | 131.00 | 1.30 | 1.25 | 1.35 | -0.38 | -22.62% | 168 | 404 | 39.26% |
| DELL240510C00132000 | 2024-05-07 12:53PM EDT | 132.00 | 1.05 | 0.90 | 1.10 | -0.27 | -20.45% | 134 | 370 | 40.82% |
| DELL240510C00133000 | 2024-05-07 12:53PM EDT | 133.00 | 0.80 | 0.70 | 0.85 | -0.30 | -27.27% | 80 | 517 | 41.31% |
| DELL240510C00134000 | 2024-05-07 12:16PM EDT | 134.00 | 0.50 | 0.50 | 0.65 | -0.90 | -64.29% | 40 | 1,757 | 41.80% |
| DELL240510C00135000 | 2024-05-07 12:03PM EDT | 135.00 | 0.35 | 0.35 | 0.45 | -0.30 | -46.15% | 96 | 389 | 40.97% |
| DELL240510C00136000 | 2024-05-07 12:51PM EDT | 136.00 | 0.35 | 0.25 | 0.35 | -0.19 | -35.19% | 33 | 131 | 41.99% |
| DELL240510C00137000 | 2024-05-07 11:19AM EDT | 137.00 | 0.21 | 0.15 | 0.25 | -0.16 | -43.24% | 5 | 33 | 42.09% |
| DELL240510C00138000 | 2024-05-06 2:12PM EDT | 138.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 15 | 57 | 43.46% |
| DELL240510C00139000 | 2024-05-06 12:41PM EDT | 139.00 | 0.25 | 0.10 | 0.20 | +0.08 | +47.06% | 2 | 623 | 47.07% |
| DELL240510C00140000 | 2024-05-07 11:08AM EDT | 140.00 | 0.19 | 0.05 | 0.15 | +0.04 | +26.67% | 13 | 155 | 47.46% |
| DELL240510C00141000 | 2024-05-07 11:30AM EDT | 141.00 | 0.12 | 0.05 | 0.20 | -0.03 | -20.00% | 2 | 42 | 53.91% |
| DELL240510C00142000 | 2024-05-06 11:04AM EDT | 142.00 | 0.15 | 0.05 | 0.15 | +0.04 | +36.36% | 8 | 626 | 50.00% |
| DELL240510C00143000 | 2024-05-03 1:57PM EDT | 143.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 3 | 9 | 50.39% |
| DELL240510C00144000 | 2024-05-03 2:54PM EDT | 144.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 53.32% |
| DELL240510C00145000 | 2024-05-07 9:52AM EDT | 145.00 | 0.05 | 0.05 | 0.20 | -0.18 | -78.26% | 3 | 78 | 61.23% |
| DELL240510C00150000 | 2024-05-07 11:45AM EDT | 150.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 34 | 241 | 72.66% |
| DELL240510C00155000 | 2024-05-07 9:53AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 40 | 71.09% |
| DELL240510C00160000 | 2024-04-24 1:56PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 16 | 82.03% |
| DELL240510C00165000 | 2024-04-16 10:13AM EDT | 165.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 105.47% |
| DELL240510C00170000 | 2024-04-12 3:10PM EDT | 170.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 33 | 116.41% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00085000 | 2024-04-18 10:37AM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| DELL240510P00090000 | 2024-04-19 9:41AM EDT | 90.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 193.75% |
| DELL240510P00095000 | 2024-04-26 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 168.95% |
| DELL240510P00098000 | 2024-04-25 12:59PM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 105.47% |
| DELL240510P00099000 | 2024-05-06 2:42PM EDT | 99.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 102.34% |
| DELL240510P00100000 | 2024-05-01 12:24PM EDT | 100.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 36 | 98.44% |
| DELL240510P00101000 | 2024-05-06 10:56AM EDT | 101.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| DELL240510P00102000 | 2024-04-23 3:58PM EDT | 102.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 4 | 9 | 92.19% |
| DELL240510P00103000 | 2024-05-03 12:06PM EDT | 103.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 61 | 88.28% |
| DELL240510P00104000 | 2024-04-25 10:40AM EDT | 104.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 85.16% |
| DELL240510P00105000 | 2024-05-07 11:35AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 2 | 152 | 50.00% |
| DELL240510P00106000 | 2024-05-06 12:59PM EDT | 106.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 72 | 78.13% |
| DELL240510P00107000 | 2024-05-06 2:22PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 4 | 331 | 50.00% |
| DELL240510P00108000 | 2024-05-02 2:50PM EDT | 108.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 60 | 583 | 71.88% |
| DELL240510P00109000 | 2024-05-07 11:35AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | -0.12 | -70.59% | 2 | 93 | 50.00% |
| DELL240510P00110000 | 2024-05-06 10:40AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 9 | 555 | 64.84% |
| DELL240510P00111000 | 2024-05-06 11:02AM EDT | 111.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 61.72% |
| DELL240510P00112000 | 2024-05-06 10:38AM EDT | 112.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 178 | 58.59% |
| DELL240510P00113000 | 2024-05-06 9:52AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 112 | 55.47% |
| DELL240510P00114000 | 2024-05-06 2:21PM EDT | 114.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 61 | 476 | 52.34% |
| DELL240510P00115000 | 2024-05-07 11:33AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,114 | 53.91% |
| DELL240510P00116000 | 2024-05-06 3:44PM EDT | 116.00 | 0.20 | 0.00 | 0.10 | +0.15 | +300.00% | 1 | 348 | 50.59% |
| DELL240510P00117000 | 2024-05-07 11:50AM EDT | 117.00 | 0.05 | 0.00 | 0.40 | -0.05 | -50.00% | 14 | 775 | 60.74% |
| DELL240510P00118000 | 2024-05-07 12:38PM EDT | 118.00 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 6 | 403 | 49.22% |
| DELL240510P00119000 | 2024-05-06 3:40PM EDT | 119.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 8 | 464 | 45.31% |
| DELL240510P00120000 | 2024-05-07 12:43PM EDT | 120.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 37 | 1,096 | 41.60% |
| DELL240510P00121000 | 2024-05-07 12:10PM EDT | 121.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 23 | 444 | 41.11% |
| DELL240510P00122000 | 2024-05-07 12:38PM EDT | 122.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 55 | 555 | 39.65% |
| DELL240510P00123000 | 2024-05-07 12:40PM EDT | 123.00 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 153 | 756 | 39.55% |
| DELL240510P00124000 | 2024-05-07 12:28PM EDT | 124.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 83 | 379 | 39.75% |
| DELL240510P00125000 | 2024-05-07 12:49PM EDT | 125.00 | 0.55 | 0.50 | 0.60 | -0.20 | -26.67% | 128 | 443 | 38.62% |
| DELL240510P00126000 | 2024-05-07 12:22PM EDT | 126.00 | 0.80 | 0.70 | 0.80 | -0.25 | -23.81% | 68 | 126 | 37.65% |
| DELL240510P00127000 | 2024-05-07 12:49PM EDT | 127.00 | 1.05 | 1.00 | 1.15 | -0.35 | -25.00% | 45 | 189 | 38.60% |
| DELL240510P00128000 | 2024-05-07 12:35PM EDT | 128.00 | 1.70 | 1.35 | 1.50 | -0.15 | -8.11% | 44 | 89 | 38.04% |
| DELL240510P00129000 | 2024-05-07 12:28PM EDT | 129.00 | 1.85 | 1.75 | 1.95 | -0.35 | -15.91% | 59 | 377 | 37.94% |
| DELL240510P00130000 | 2024-05-07 10:45AM EDT | 130.00 | 2.40 | 2.35 | 2.55 | -0.53 | -18.09% | 31 | 38 | 39.23% |
| DELL240510P00131000 | 2024-05-07 12:10PM EDT | 131.00 | 3.00 | 2.95 | 3.10 | -1.00 | -25.00% | 2 | 24 | 38.18% |
| DELL240510P00132000 | 2024-05-07 12:38PM EDT | 132.00 | 3.90 | 3.60 | 3.80 | -1.30 | -25.00% | 6 | 10 | 38.62% |
| DELL240510P00133000 | 2024-05-07 10:03AM EDT | 133.00 | 5.20 | 4.30 | 4.60 | -0.49 | -8.61% | 8 | 12 | 40.04% |
| DELL240510P00134000 | 2024-05-07 10:03AM EDT | 134.00 | 6.08 | 5.10 | 5.40 | -2.82 | -31.69% | 4 | 1 | 40.33% |
| DELL240510P00135000 | 2024-04-29 10:22AM EDT | 135.00 | 9.20 | 6.10 | 6.30 | 0.00 | - | 4 | 4 | 42.33% |
| DELL240510P00136000 | 2024-04-29 10:22AM EDT | 136.00 | 10.00 | 6.80 | 7.20 | 0.00 | - | 29 | 31 | 43.60% |
| DELL240510P00137000 | 2024-04-30 10:49AM EDT | 137.00 | 11.70 | 7.70 | 8.20 | 0.00 | - | - | 7 | 47.80% |
| DELL240510P00138000 | 2024-04-05 10:33AM EDT | 138.00 | 14.50 | 11.40 | 13.30 | 0.00 | - | 1 | 0 | 127.30% |
| DELL240510P00139000 | 2024-04-29 3:07PM EDT | 139.00 | 13.30 | 9.70 | 10.40 | 0.00 | - | 7 | 9 | 62.99% |
| DELL240510P00141000 | 2024-04-08 9:38AM EDT | 141.00 | 14.20 | 11.60 | 11.90 | 0.00 | - | 1 | 0 | 46.48% |
| DELL240510P00150000 | 2024-04-04 9:38AM EDT | 150.00 | 18.30 | 23.70 | 26.60 | 0.00 | - | 6 | 2 | 206.30% |
