認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00060000 | 2024-04-19 12:59PM EDT | 60.00 | 55.78 | 58.90 | 60.90 | 0.00 | - | 1 | 0 | 430.08% |
| DELL240426C00070000 | 2024-04-22 11:58AM EDT | 70.00 | 44.61 | 48.90 | 49.40 | 0.00 | - | 1 | 1 | 269.53% |
| DELL240426C00090000 | 2024-04-17 9:30AM EDT | 90.00 | 32.79 | 28.20 | 29.60 | 0.00 | - | 1 | 0 | 116.80% |
| DELL240426C00097000 | 2024-04-22 9:47AM EDT | 97.00 | 18.40 | 20.90 | 23.20 | 0.00 | - | 1 | 1 | 110.74% |
| DELL240426C00098000 | 2024-04-22 11:41AM EDT | 98.00 | 17.00 | 20.80 | 22.20 | 0.00 | - | 3 | 3 | 137.60% |
| DELL240426C00099000 | 2024-04-19 9:30AM EDT | 99.00 | 16.90 | 18.90 | 20.30 | 0.00 | - | 1 | 0 | 120.51% |
| DELL240426C00100000 | 2024-04-22 3:21PM EDT | 100.00 | 17.09 | 18.90 | 20.00 | 0.00 | - | 3 | 3 | 123.83% |
| DELL240426C00101000 | 2024-04-19 1:15PM EDT | 101.00 | 14.91 | 17.90 | 19.30 | 0.00 | - | 4 | 0 | 125.78% |
| DELL240426C00102000 | 2024-04-19 3:53PM EDT | 102.00 | 10.80 | 16.90 | 17.30 | 0.00 | - | 3 | 0 | 91.70% |
| DELL240426C00103000 | 2024-04-23 11:59AM EDT | 103.00 | 16.00 | 15.30 | 16.30 | +3.84 | +31.58% | 3 | 78 | 99.71% |
| DELL240426C00104000 | 2024-04-08 10:30AM EDT | 104.00 | 24.30 | 14.90 | 15.20 | 0.00 | - | - | 0 | 78.52% |
| DELL240426C00105000 | 2024-04-19 9:45AM EDT | 105.00 | 13.42 | 12.60 | 14.20 | 0.00 | - | 1 | 41 | 83.79% |
| DELL240426C00106000 | 2024-04-19 2:58PM EDT | 106.00 | 9.22 | 11.90 | 13.70 | 0.00 | - | 1 | 58 | 101.27% |
| DELL240426C00107000 | 2024-04-22 12:06PM EDT | 107.00 | 7.98 | 11.90 | 12.20 | 0.00 | - | 70 | 114 | 64.75% |
| DELL240426C00108000 | 2024-04-23 12:43PM EDT | 108.00 | 10.93 | 11.00 | 11.30 | +3.58 | +48.71% | 1 | 27 | 66.21% |
| DELL240426C00109000 | 2024-04-22 12:39PM EDT | 109.00 | 6.30 | 10.00 | 11.40 | 0.00 | - | 25 | 31 | 83.69% |
| DELL240426C00110000 | 2024-04-23 12:43PM EDT | 110.00 | 9.48 | 9.00 | 9.70 | +2.08 | +28.11% | 2 | 121 | 65.14% |
| DELL240426C00111000 | 2024-04-23 9:49AM EDT | 111.00 | 7.00 | 8.10 | 8.80 | +1.40 | +25.00% | 4 | 548 | 63.38% |
| DELL240426C00112000 | 2024-04-23 12:07PM EDT | 112.00 | 7.80 | 7.20 | 7.40 | +3.20 | +69.57% | 10 | 26 | 52.44% |
| DELL240426C00113000 | 2024-04-23 12:43PM EDT | 113.00 | 6.60 | 6.30 | 6.70 | +2.60 | +65.00% | 5 | 604 | 53.52% |
| DELL240426C00114000 | 2024-04-22 3:20PM EDT | 114.00 | 4.00 | 5.50 | 5.70 | -0.22 | -5.21% | 3 | 29 | 50.34% |
| DELL240426C00115000 | 2024-04-23 12:56PM EDT | 115.00 | 4.50 | 4.60 | 4.80 | +1.00 | +28.57% | 98 | 187 | 49.17% |
| DELL240426C00116000 | 2024-04-23 12:10PM EDT | 116.00 | 4.80 | 3.90 | 4.10 | +2.65 | +123.26% | 41 | 274 | 49.17% |
| DELL240426C00117000 | 2024-04-23 12:56PM EDT | 117.00 | 3.14 | 3.00 | 3.30 | +1.09 | +53.17% | 62 | 546 | 45.80% |
| DELL240426C00118000 | 2024-04-23 12:57PM EDT | 118.00 | 2.60 | 2.65 | 2.75 | +1.20 | +85.71% | 253 | 765 | 46.51% |
| DELL240426C00119000 | 2024-04-23 1:05PM EDT | 119.00 | 2.20 | 2.05 | 2.20 | +0.95 | +95.00% | 151 | 675 | 45.80% |
| DELL240426C00120000 | 2024-04-23 1:03PM EDT | 120.00 | 1.61 | 1.70 | 1.80 | +0.74 | +85.06% | 1,100 | 2,846 | 46.73% |
| DELL240426C00121000 | 2024-04-23 12:52PM EDT | 121.00 | 1.35 | 1.20 | 1.30 | +0.65 | +92.86% | 232 | 950 | 44.14% |
| DELL240426C00122000 | 2024-04-23 12:58PM EDT | 122.00 | 1.00 | 0.95 | 1.05 | +0.50 | +100.00% | 1,385 | 648 | 45.51% |
| DELL240426C00123000 | 2024-04-23 1:06PM EDT | 123.00 | 0.75 | 0.75 | 0.85 | +0.36 | +92.31% | 316 | 987 | 46.92% |
| DELL240426C00124000 | 2024-04-23 12:57PM EDT | 124.00 | 0.50 | 0.50 | 0.60 | +0.15 | +30.00% | 130 | 213 | 45.75% |
| DELL240426C00125000 | 2024-04-23 1:05PM EDT | 125.00 | 0.40 | 0.40 | 0.45 | +0.17 | +73.91% | 501 | 854 | 46.14% |
| DELL240426C00126000 | 2024-04-23 12:41PM EDT | 126.00 | 0.35 | 0.25 | 0.35 | +0.20 | +133.33% | 104 | 141 | 47.17% |
| DELL240426C00127000 | 2024-04-23 12:41PM EDT | 127.00 | 0.25 | 0.15 | 0.25 | +0.09 | +56.25% | 232 | 564 | 47.07% |
| DELL240426C00128000 | 2024-04-23 12:29PM EDT | 128.00 | 0.19 | 0.15 | 0.20 | +0.04 | +26.67% | 123 | 308 | 48.44% |
| DELL240426C00129000 | 2024-04-23 11:16AM EDT | 129.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 10 | 2,103 | 49.12% |
| DELL240426C00130000 | 2024-04-23 12:19PM EDT | 130.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 329 | 605 | 52.73% |
| DELL240426C00131000 | 2024-04-23 12:56PM EDT | 131.00 | 0.06 | 0.00 | 0.60 | -0.11 | -64.71% | 4 | 53 | 65.43% |
| DELL240426C00132000 | 2024-04-22 10:45AM EDT | 132.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 2 | 251 | 61.52% |
| DELL240426C00133000 | 2024-04-22 10:13AM EDT | 133.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 67 | 63.09% |
| DELL240426C00134000 | 2024-04-18 9:32AM EDT | 134.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 51 | 64.06% |
| DELL240426C00135000 | 2024-04-23 12:35PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 346 | 58.01% |
| DELL240426C00136000 | 2024-04-18 10:29AM EDT | 136.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 22 | 70.51% |
| DELL240426C00137000 | 2024-04-23 9:43AM EDT | 137.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 10 | 45 | 67.58% |
| DELL240426C00138000 | 2024-04-16 3:13PM EDT | 138.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 66.41% |
| DELL240426C00139000 | 2024-04-15 11:49AM EDT | 139.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 76.76% |
| DELL240426C00140000 | 2024-04-23 12:20PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 300 | 65.63% |
| DELL240426C00141000 | 2024-04-19 3:49PM EDT | 141.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 74.22% |
| DELL240426C00142000 | 2024-04-17 12:39PM EDT | 142.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 11 | 81.64% |
| DELL240426C00143000 | 2024-04-16 3:07PM EDT | 143.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 84.38% |
| DELL240426C00144000 | 2024-04-16 3:55PM EDT | 144.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 86.91% |
| DELL240426C00145000 | 2024-04-15 12:30PM EDT | 145.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 76 | 84.77% |
| DELL240426C00150000 | 2024-04-23 10:16AM EDT | 150.00 | 0.07 | 0.00 | 0.05 | +0.01 | +16.67% | 3 | 181 | 89.06% |
| DELL240426C00155000 | 2024-04-22 9:33AM EDT | 155.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 143 | 209 | 99.61% |
| DELL240426C00160000 | 2024-04-16 10:28AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 110.16% |
| DELL240426C00165000 | 2024-04-15 11:48AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 279 | 136.72% |
| DELL240426C00170000 | 2024-04-15 12:02PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 129.69% |
| DELL240426C00175000 | 2024-04-08 9:30AM EDT | 175.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 44 | 180.08% |
| DELL240426C00180000 | 2024-04-09 3:30PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 89 | 167.19% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00070000 | 2024-04-16 12:18PM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 43 | 219.53% |
| DELL240426P00085000 | 2024-03-19 9:32AM EDT | 85.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 178.91% |
| DELL240426P00090000 | 2024-04-22 12:44PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 60 | 123.44% |
| DELL240426P00094000 | 2024-04-02 2:58PM EDT | 94.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 106.25% |
| DELL240426P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 31 | 88.28% |
| DELL240426P00097000 | 2024-04-03 10:29AM EDT | 97.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 93.95% |
| DELL240426P00098000 | 2024-03-25 9:30AM EDT | 98.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 89.84% |
| DELL240426P00099000 | 2024-04-22 10:02AM EDT | 99.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 36 | 73.44% |
| DELL240426P00100000 | 2024-04-23 12:19PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 10 | 488 | 70.31% |
| DELL240426P00101000 | 2024-04-19 12:26PM EDT | 101.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 13 | 81.25% |
| DELL240426P00102000 | 2024-04-22 3:17PM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 53 | 62.89% |
| DELL240426P00103000 | 2024-04-23 10:12AM EDT | 103.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 6 | 246 | 65.23% |
| DELL240426P00104000 | 2024-04-23 10:51AM EDT | 104.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 10 | 104 | 55.86% |
| DELL240426P00105000 | 2024-04-23 9:43AM EDT | 105.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 9 | 380 | 57.81% |
| DELL240426P00106000 | 2024-04-23 9:43AM EDT | 106.00 | 0.12 | 0.00 | 0.10 | -0.08 | -40.00% | 20 | 122 | 53.91% |
| DELL240426P00107000 | 2024-04-23 10:37AM EDT | 107.00 | 0.05 | 0.00 | 0.45 | -0.14 | -73.68% | 103 | 370 | 66.41% |
| DELL240426P00108000 | 2024-04-23 9:46AM EDT | 108.00 | 0.15 | 0.05 | 0.60 | -0.10 | -40.00% | 5 | 404 | 67.58% |
| DELL240426P00109000 | 2024-04-23 12:41PM EDT | 109.00 | 0.10 | 0.05 | 0.15 | -0.27 | -72.97% | 37 | 560 | 52.15% |
| DELL240426P00110000 | 2024-04-23 12:45PM EDT | 110.00 | 0.15 | 0.10 | 0.15 | -0.40 | -72.73% | 67 | 943 | 47.75% |
| DELL240426P00111000 | 2024-04-23 12:45PM EDT | 111.00 | 0.19 | 0.15 | 0.25 | -0.46 | -70.77% | 82 | 390 | 49.02% |
| DELL240426P00112000 | 2024-04-23 1:07PM EDT | 112.00 | 0.25 | 0.20 | 0.30 | -0.65 | -72.22% | 127 | 397 | 46.39% |
| DELL240426P00113000 | 2024-04-23 1:01PM EDT | 113.00 | 0.39 | 0.35 | 0.40 | -0.63 | -61.76% | 98 | 191 | 45.12% |
| DELL240426P00114000 | 2024-04-23 12:58PM EDT | 114.00 | 0.55 | 0.45 | 0.55 | -1.05 | -65.62% | 253 | 369 | 44.48% |
| DELL240426P00115000 | 2024-04-23 12:53PM EDT | 115.00 | 0.74 | 0.65 | 0.75 | -1.27 | -63.18% | 262 | 214 | 43.99% |
| DELL240426P00116000 | 2024-04-23 1:01PM EDT | 116.00 | 0.99 | 0.95 | 1.05 | -1.26 | -56.00% | 124 | 841 | 44.58% |
| DELL240426P00117000 | 2024-04-23 12:40PM EDT | 117.00 | 1.20 | 1.25 | 1.35 | -1.00 | -45.45% | 209 | 614 | 43.65% |
| DELL240426P00118000 | 2024-04-23 1:00PM EDT | 118.00 | 1.66 | 1.60 | 1.70 | -1.69 | -50.45% | 134 | 87 | 42.43% |
| DELL240426P00119000 | 2024-04-23 12:51PM EDT | 119.00 | 2.05 | 2.10 | 2.20 | -1.65 | -44.59% | 35 | 230 | 42.77% |
| DELL240426P00120000 | 2024-04-23 12:55PM EDT | 120.00 | 2.72 | 2.65 | 2.75 | -2.18 | -44.49% | 79 | 777 | 42.63% |
| DELL240426P00121000 | 2024-04-23 12:21PM EDT | 121.00 | 3.20 | 3.20 | 3.40 | -2.51 | -43.96% | 12 | 397 | 43.07% |
| DELL240426P00122000 | 2024-04-23 12:42PM EDT | 122.00 | 3.79 | 3.90 | 4.10 | -2.46 | -39.36% | 7 | 49 | 43.16% |
| DELL240426P00123000 | 2024-04-23 12:22PM EDT | 123.00 | 4.70 | 4.60 | 4.90 | -1.81 | -27.80% | 3 | 124 | 44.34% |
| DELL240426P00124000 | 2024-04-23 12:43PM EDT | 124.00 | 5.35 | 5.20 | 5.60 | -2.05 | -27.70% | 21 | 37 | 41.21% |
| DELL240426P00125000 | 2024-04-23 11:45AM EDT | 125.00 | 5.81 | 6.30 | 6.50 | -2.69 | -31.65% | 17 | 73 | 42.58% |
| DELL240426P00126000 | 2024-04-23 12:43PM EDT | 126.00 | 7.05 | 7.10 | 7.40 | -4.55 | -39.22% | 1 | 774 | 42.92% |
| DELL240426P00127000 | 2024-04-18 1:07PM EDT | 127.00 | 9.96 | 8.00 | 8.30 | 0.00 | - | 10 | 70 | 41.70% |
| DELL240426P00128000 | 2024-04-23 10:49AM EDT | 128.00 | 8.55 | 8.90 | 9.30 | -4.75 | -35.71% | 10 | 44 | 45.51% |
| DELL240426P00129000 | 2024-04-19 12:49PM EDT | 129.00 | 14.48 | 8.90 | 10.60 | 0.00 | - | 1 | 28 | 64.26% |
| DELL240426P00130000 | 2024-04-22 2:19PM EDT | 130.00 | 13.48 | 10.80 | 11.20 | +0.43 | +3.30% | 1 | 120 | 43.36% |
| DELL240426P00131000 | 2024-04-22 11:35AM EDT | 131.00 | 16.40 | 11.90 | 12.20 | 0.00 | - | 2 | 26 | 46.29% |
| DELL240426P00132000 | 2024-04-15 1:12PM EDT | 132.00 | 12.32 | 12.80 | 13.20 | 0.00 | - | 17 | 0 | 49.22% |
| DELL240426P00133000 | 2024-04-18 9:41AM EDT | 133.00 | 18.90 | 13.90 | 14.20 | 0.00 | - | 2 | 1 | 52.34% |
| DELL240426P00134000 | 2024-04-15 3:47PM EDT | 134.00 | 17.09 | 14.90 | 16.30 | 0.00 | - | 1 | 3 | 84.47% |
| DELL240426P00135000 | 2024-04-16 10:56AM EDT | 135.00 | 17.10 | 15.10 | 16.20 | 0.00 | - | 9 | 5 | 58.20% |
| DELL240426P00136000 | 2024-04-05 3:39PM EDT | 136.00 | 8.00 | 16.90 | 17.20 | 0.00 | - | 4 | 1 | 60.94% |
| DELL240426P00137000 | 2024-04-12 10:44AM EDT | 137.00 | 18.30 | 16.90 | 18.30 | 0.00 | - | 1 | 0 | 75.98% |
| DELL240426P00138000 | 2024-04-04 10:09AM EDT | 138.00 | 9.20 | 18.80 | 19.50 | 0.00 | - | 4 | 3 | 93.75% |
| DELL240426P00139000 | 2024-04-23 9:38AM EDT | 139.00 | 22.75 | 19.90 | 21.60 | +10.85 | +91.18% | 200 | 200 | 110.40% |
| DELL240426P00140000 | 2024-04-12 10:44AM EDT | 140.00 | 21.20 | 20.50 | 21.70 | 0.00 | - | 1 | 0 | 111.62% |
| DELL240426P00141000 | 2024-04-11 10:21AM EDT | 141.00 | 17.30 | 21.80 | 22.30 | 0.00 | - | 25 | 11 | 88.28% |
| DELL240426P00143000 | 2024-04-11 12:33PM EDT | 143.00 | 19.35 | 22.80 | 24.30 | 0.00 | - | 1 | 0 | 94.14% |
| DELL240426P00145000 | 2024-04-05 3:42PM EDT | 145.00 | 14.60 | 25.90 | 26.20 | 0.00 | - | 3 | 0 | 84.77% |
| DELL240426P00150000 | 2024-04-16 9:52AM EDT | 150.00 | 32.80 | 30.70 | 32.00 | 0.00 | - | - | 0 | 119.14% |
