認購期權範圍2023年2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230217C00045000 | 2022-12-23 1:38PM EST | 45.00 | 42.70 | 58.35 | 58.85 | 0.00 | - | 2 | 6 | 0.00% |
| DIS230217C00050000 | 2023-01-13 3:15PM EST | 50.00 | 49.60 | 60.65 | 61.05 | 0.00 | - | 3 | 14 | 193.36% |
| DIS230217C00055000 | 2022-12-30 3:59PM EST | 55.00 | 32.45 | 54.30 | 54.85 | 0.00 | - | 1 | 1 | 0.00% |
| DIS230217C00060000 | 2023-01-30 1:36PM EST | 60.00 | 48.50 | 50.70 | 51.05 | 0.00 | - | 3 | 61 | 156.25% |
| DIS230217C00065000 | 2023-02-02 3:11PM EST | 65.00 | 47.27 | 45.70 | 46.00 | 0.00 | - | 10 | 39 | 134.57% |
| DIS230217C00070000 | 2023-02-02 10:00AM EST | 70.00 | 39.90 | 40.60 | 41.05 | 0.00 | - | 1 | 97 | 114.45% |
| DIS230217C00075000 | 2023-02-02 10:38AM EST | 75.00 | 36.62 | 35.65 | 36.00 | 0.00 | - | 2 | 2,709 | 99.02% |
| DIS230217C00080000 | 2023-02-03 10:17AM EST | 80.00 | 32.40 | 30.60 | 31.00 | -0.93 | -2.79% | 7 | 1,523 | 81.45% |
| DIS230217C00085000 | 2023-02-03 3:55PM EST | 85.00 | 26.05 | 25.80 | 26.00 | -2.10 | -7.46% | 9 | 1,822 | 76.86% |
| DIS230217C00088000 | 2023-01-27 2:25PM EST | 88.00 | 22.70 | 22.85 | 23.05 | 0.00 | - | 1 | 1 | 71.39% |
| DIS230217C00089000 | 2023-02-03 3:17PM EST | 89.00 | 22.40 | 21.85 | 22.15 | +5.38 | +31.61% | 1 | 1 | 71.09% |
| DIS230217C00090000 | 2023-02-03 3:46PM EST | 90.00 | 20.77 | 20.90 | 21.10 | -2.78 | -11.80% | 21 | 6,595 | 68.07% |
| DIS230217C00091000 | 2023-02-03 2:28PM EST | 91.00 | 20.43 | 19.90 | 20.15 | +2.79 | +15.82% | 2 | 5 | 66.31% |
| DIS230217C00092000 | 2023-02-03 3:44PM EST | 92.00 | 18.93 | 18.90 | 19.20 | +1.93 | +11.35% | 8 | 8 | 64.36% |
| DIS230217C00093000 | 2023-02-03 11:01AM EST | 93.00 | 20.00 | 17.85 | 18.30 | -0.32 | -1.57% | 1 | 22 | 62.35% |
| DIS230217C00094000 | 2023-02-03 1:47PM EST | 94.00 | 17.80 | 17.00 | 17.35 | -0.59 | -3.21% | 2 | 24 | 62.89% |
| DIS230217C00095000 | 2023-02-03 3:58PM EST | 95.00 | 16.25 | 16.05 | 16.30 | -2.35 | -12.63% | 47 | 7,773 | 59.77% |
| DIS230217C00096000 | 2023-02-03 10:54AM EST | 96.00 | 17.15 | 15.10 | 15.35 | +2.61 | +17.95% | 1 | 19 | 58.11% |
| DIS230217C00097000 | 2023-02-03 1:11PM EST | 97.00 | 14.62 | 14.20 | 14.40 | -1.75 | -10.69% | 5 | 53 | 57.03% |
| DIS230217C00098000 | 2023-02-03 3:35PM EST | 98.00 | 13.43 | 13.30 | 13.50 | -2.27 | -14.46% | 8 | 19 | 56.30% |
| DIS230217C00099000 | 2023-02-03 2:34PM EST | 99.00 | 12.64 | 12.40 | 12.55 | -2.26 | -15.17% | 33 | 27 | 54.66% |
| DIS230217C00100000 | 2023-02-03 3:40PM EST | 100.00 | 11.50 | 11.50 | 11.70 | -1.95 | -14.50% | 322 | 25,309 | 53.88% |
| DIS230217C00101000 | 2023-02-03 3:32PM EST | 101.00 | 10.91 | 10.65 | 10.80 | -1.33 | -10.87% | 12 | 90 | 52.76% |
| DIS230217C00102000 | 2023-02-03 2:13PM EST | 102.00 | 10.50 | 9.80 | 10.00 | -1.31 | -11.09% | 3 | 130 | 52.22% |
| DIS230217C00103000 | 2023-02-03 11:36AM EST | 103.00 | 8.95 | 9.00 | 9.15 | -1.90 | -17.51% | 8 | 153 | 51.29% |
| DIS230217C00104000 | 2023-02-03 2:49PM EST | 104.00 | 8.62 | 8.25 | 8.40 | -1.15 | -11.77% | 13 | 93 | 51.15% |
| DIS230217C00105000 | 2023-02-03 3:43PM EST | 105.00 | 7.50 | 7.50 | 7.65 | -2.20 | -22.68% | 317 | 8,597 | 50.56% |
| DIS230217C00106000 | 2023-02-03 3:39PM EST | 106.00 | 6.80 | 6.75 | 6.90 | -1.80 | -20.93% | 66 | 686 | 50.59% |
| DIS230217C00107000 | 2023-02-03 3:15PM EST | 107.00 | 6.35 | 6.10 | 6.25 | -1.15 | -15.33% | 26 | 480 | 50.44% |
| DIS230217C00108000 | 2023-02-03 3:55PM EST | 108.00 | 5.55 | 5.45 | 5.60 | -1.80 | -24.49% | 62 | 667 | 49.85% |
| DIS230217C00109000 | 2023-02-03 3:52PM EST | 109.00 | 4.78 | 4.85 | 4.95 | -1.47 | -23.52% | 161 | 1,272 | 48.83% |
| DIS230217C00110000 | 2023-02-03 3:59PM EST | 110.00 | 4.37 | 4.30 | 4.40 | -1.73 | -28.36% | 376 | 8,536 | 48.58% |
| DIS230217C00111000 | 2023-02-03 3:39PM EST | 111.00 | 3.80 | 3.80 | 3.90 | -1.58 | -29.37% | 173 | 653 | 48.46% |
| DIS230217C00115000 | 2023-02-03 3:59PM EST | 115.00 | 2.20 | 2.19 | 2.25 | -1.15 | -34.33% | 2,416 | 14,328 | 47.53% |
| DIS230217C00120000 | 2023-02-03 3:59PM EST | 120.00 | 1.03 | 1.02 | 1.08 | -0.67 | -39.41% | 839 | 5,496 | 48.19% |
| DIS230217C00125000 | 2023-02-03 3:59PM EST | 125.00 | 0.49 | 0.47 | 0.50 | -0.29 | -37.18% | 863 | 3,178 | 49.51% |
| DIS230217C00130000 | 2023-02-03 3:57PM EST | 130.00 | 0.25 | 0.21 | 0.26 | -0.11 | -30.56% | 351 | 13,727 | 51.37% |
| DIS230217C00135000 | 2023-02-03 3:54PM EST | 135.00 | 0.14 | 0.10 | 0.14 | -0.05 | -26.32% | 153 | 1,203 | 53.91% |
| DIS230217C00140000 | 2023-02-03 3:57PM EST | 140.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 38 | 1,541 | 57.03% |
| DIS230217C00145000 | 2023-02-03 3:07PM EST | 145.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 85 | 1,442 | 60.55% |
| DIS230217C00150000 | 2023-02-03 3:21PM EST | 150.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 415 | 1,815 | 65.23% |
| DIS230217C00155000 | 2023-02-03 1:50PM EST | 155.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 59 | 517 | 68.75% |
| DIS230217C00160000 | 2023-02-03 3:11PM EST | 160.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 2,051 | 70.31% |
| DIS230217C00165000 | 2023-02-02 2:59PM EST | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 944 | 75.78% |
| DIS230217C00170000 | 2023-02-02 1:51PM EST | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 53 | 918 | 80.47% |
| DIS230217C00175000 | 2023-02-03 3:17PM EST | 175.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 2 | 497 | 85.94% |
| DIS230217C00180000 | 2023-01-24 10:20AM EST | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 631 | 94.53% |
認沽盤範圍2023年2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230217P00045000 | 2023-02-03 2:05PM EST | 45.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 10 | 1,921 | 173.44% |
| DIS230217P00050000 | 2023-02-03 2:27PM EST | 50.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 1,954 | 150.00% |
| DIS230217P00055000 | 2023-02-03 12:13PM EST | 55.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 7 | 922 | 118.75% |
| DIS230217P00060000 | 2023-02-03 10:54AM EST | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 1,832 | 120.31% |
| DIS230217P00065000 | 2023-02-03 11:42AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,204 | 93.75% |
| DIS230217P00070000 | 2023-02-03 3:48PM EST | 70.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 206 | 5,307 | 89.06% |
| DIS230217P00075000 | 2023-02-03 2:36PM EST | 75.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 25 | 12,832 | 76.56% |
| DIS230217P00080000 | 2023-02-03 3:22PM EST | 80.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 104 | 9,347 | 71.88% |
| DIS230217P00085000 | 2023-02-03 3:37PM EST | 85.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 114 | 9,469 | 64.06% |
| DIS230217P00088000 | 2023-02-02 3:48PM EST | 88.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 29 | 570 | 60.74% |
| DIS230217P00089000 | 2023-02-03 3:56PM EST | 89.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 15 | 292 | 59.08% |
| DIS230217P00090000 | 2023-02-03 3:41PM EST | 90.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 244 | 14,431 | 58.20% |
| DIS230217P00091000 | 2023-02-03 3:23PM EST | 91.00 | 0.14 | 0.14 | 0.16 | -0.01 | -6.67% | 1 | 348 | 57.32% |
| DIS230217P00092000 | 2023-02-03 3:18PM EST | 92.00 | 0.16 | 0.17 | 0.18 | -0.01 | -5.88% | 174 | 148 | 56.25% |
| DIS230217P00093000 | 2023-02-03 3:37PM EST | 93.00 | 0.20 | 0.20 | 0.22 | -0.01 | -4.76% | 45 | 1,165 | 55.37% |
| DIS230217P00094000 | 2023-02-03 3:05PM EST | 94.00 | 0.26 | 0.24 | 0.25 | 0.00 | - | 16 | 168 | 54.30% |
| DIS230217P00095000 | 2023-02-03 3:52PM EST | 95.00 | 0.30 | 0.28 | 0.30 | +0.04 | +15.38% | 512 | 10,938 | 53.42% |
| DIS230217P00096000 | 2023-02-03 3:55PM EST | 96.00 | 0.35 | 0.34 | 0.36 | +0.01 | +2.94% | 303 | 368 | 52.73% |
| DIS230217P00097000 | 2023-02-03 3:56PM EST | 97.00 | 0.42 | 0.41 | 0.43 | +0.07 | +20.00% | 144 | 286 | 52.05% |
| DIS230217P00098000 | 2023-02-03 3:41PM EST | 98.00 | 0.49 | 0.49 | 0.51 | +0.07 | +16.67% | 15 | 205 | 51.32% |
| DIS230217P00099000 | 2023-02-03 3:21PM EST | 99.00 | 0.55 | 0.58 | 0.61 | 0.00 | - | 130 | 970 | 50.59% |
| DIS230217P00100000 | 2023-02-03 3:57PM EST | 100.00 | 0.71 | 0.70 | 0.74 | +0.15 | +26.79% | 729 | 18,320 | 50.20% |
| DIS230217P00101000 | 2023-02-03 3:15PM EST | 101.00 | 0.81 | 0.83 | 0.86 | +0.15 | +22.73% | 173 | 793 | 49.71% |
| DIS230217P00102000 | 2023-02-03 3:56PM EST | 102.00 | 1.00 | 0.99 | 1.04 | +0.21 | +26.58% | 217 | 855 | 49.51% |
| DIS230217P00103000 | 2023-02-03 3:58PM EST | 103.00 | 1.20 | 1.18 | 1.21 | +0.32 | +36.36% | 165 | 1,059 | 48.71% |
| DIS230217P00104000 | 2023-02-03 3:54PM EST | 104.00 | 1.42 | 1.39 | 1.43 | +0.32 | +29.09% | 232 | 412 | 48.29% |
| DIS230217P00105000 | 2023-02-03 3:54PM EST | 105.00 | 1.67 | 1.63 | 1.69 | +0.39 | +30.47% | 390 | 3,171 | 48.02% |
| DIS230217P00106000 | 2023-02-03 3:59PM EST | 106.00 | 1.93 | 1.86 | 1.99 | +0.44 | +29.53% | 145 | 1,049 | 47.85% |
| DIS230217P00107000 | 2023-02-03 3:54PM EST | 107.00 | 2.28 | 2.23 | 2.32 | +0.51 | +28.81% | 316 | 709 | 47.58% |
| DIS230217P00108000 | 2023-02-03 2:41PM EST | 108.00 | 2.48 | 2.53 | 2.70 | +0.27 | +12.22% | 98 | 607 | 47.46% |
| DIS230217P00109000 | 2023-02-03 3:59PM EST | 109.00 | 3.05 | 2.98 | 3.10 | +0.44 | +16.86% | 193 | 569 | 47.12% |
| DIS230217P00110000 | 2023-02-03 3:57PM EST | 110.00 | 3.46 | 3.40 | 3.55 | +0.74 | +27.21% | 968 | 963 | 46.90% |
| DIS230217P00111000 | 2023-02-03 3:43PM EST | 111.00 | 4.04 | 3.90 | 4.00 | +0.94 | +30.32% | 173 | 336 | 46.19% |
| DIS230217P00115000 | 2023-02-03 3:51PM EST | 115.00 | 6.48 | 6.30 | 6.40 | +1.05 | +19.34% | 59 | 1,169 | 45.73% |
| DIS230217P00120000 | 2023-02-03 2:36PM EST | 120.00 | 9.97 | 10.10 | 10.30 | +0.72 | +7.78% | 12 | 1,089 | 47.00% |
| DIS230217P00125000 | 2023-02-03 9:46AM EST | 125.00 | 13.60 | 14.55 | 14.75 | +0.85 | +6.67% | 5 | 279 | 48.44% |
| DIS230217P00130000 | 2023-02-03 1:37PM EST | 130.00 | 18.30 | 19.25 | 20.10 | +0.25 | +1.39% | 9 | 21 | 57.03% |
| DIS230217P00135000 | 2023-02-03 12:51PM EST | 135.00 | 22.65 | 24.15 | 24.45 | +0.80 | +3.66% | 2 | 1 | 56.54% |
| DIS230217P00140000 | 2023-01-05 11:26AM EST | 140.00 | 49.10 | 29.05 | 29.55 | 0.00 | - | 1 | 0 | 70.61% |
| DIS230217P00145000 | 2022-11-30 10:27AM EST | 145.00 | 50.60 | 59.20 | 59.60 | 0.00 | - | 1 | 0 | 428.78% |
| DIS230217P00150000 | 2023-02-02 9:31AM EST | 150.00 | 38.35 | 39.05 | 39.60 | 0.00 | - | 1 | 1 | 65.23% |
| DIS230217P00155000 | 2023-02-01 3:51PM EST | 155.00 | 45.60 | 43.95 | 44.65 | 0.00 | - | 2 | 2 | 62.50% |
| DIS230217P00160000 | 2022-12-13 11:20AM EST | 160.00 | 64.80 | 59.80 | 60.25 | 0.00 | - | 15 | 0 | 290.87% |
| DIS230217P00165000 | 2023-01-11 11:36AM EST | 165.00 | 69.08 | 53.80 | 54.90 | 0.00 | - | 2 | 0 | 87.89% |
| DIS230217P00170000 | 2023-01-11 11:36AM EST | 170.00 | 74.11 | 58.00 | 59.60 | 0.00 | - | 2 | 0 | 117.77% |
| DIS230217P00175000 | 2022-10-31 12:00PM EST | 175.00 | 69.20 | 79.60 | 80.05 | 0.00 | - | - | 0 | 383.40% |
