認購期權範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119C00045000 | 2023-02-03 1:19PM EST | 45.00 | 68.25 | 66.85 | 68.50 | +1.00 | +1.49% | 2 | 79 | 69.24% |
| DIS240119C00050000 | 2023-02-03 10:33AM EST | 50.00 | 64.80 | 62.20 | 63.85 | -0.35 | -0.54% | 6 | 483 | 65.01% |
| DIS240119C00055000 | 2023-02-01 2:35PM EST | 55.00 | 54.92 | 57.70 | 59.25 | 0.00 | - | 97 | 151 | 61.55% |
| DIS240119C00060000 | 2023-02-03 2:56PM EST | 60.00 | 54.15 | 53.25 | 54.70 | -1.40 | -2.52% | 2 | 256 | 58.28% |
| DIS240119C00065000 | 2023-02-02 12:17PM EST | 65.00 | 50.75 | 48.95 | 49.90 | 0.00 | - | 16 | 164 | 54.61% |
| DIS240119C00070000 | 2023-02-03 1:53PM EST | 70.00 | 46.30 | 44.55 | 45.55 | -0.40 | -0.86% | 32 | 561 | 51.73% |
| DIS240119C00075000 | 2023-02-03 3:08PM EST | 75.00 | 41.03 | 40.35 | 41.30 | -1.76 | -4.11% | 44 | 1,200 | 51.15% |
| DIS240119C00080000 | 2023-02-03 3:08PM EST | 80.00 | 36.90 | 36.30 | 37.20 | -1.70 | -4.40% | 15 | 1,461 | 48.67% |
| DIS240119C00085000 | 2023-02-03 2:14PM EST | 85.00 | 33.55 | 32.35 | 33.25 | -1.40 | -4.01% | 5 | 806 | 46.40% |
| DIS240119C00090000 | 2023-02-03 3:04PM EST | 90.00 | 29.10 | 28.40 | 29.45 | -1.52 | -4.96% | 25 | 2,951 | 44.27% |
| DIS240119C00095000 | 2023-02-03 3:07PM EST | 95.00 | 25.50 | 24.95 | 25.80 | -1.47 | -5.45% | 10 | 13,629 | 42.21% |
| DIS240119C00100000 | 2023-02-03 3:29PM EST | 100.00 | 21.95 | 21.65 | 22.45 | -1.79 | -7.54% | 60 | 7,735 | 40.55% |
| DIS240119C00105000 | 2023-02-03 1:14PM EST | 105.00 | 19.85 | 18.65 | 19.00 | -0.96 | -4.61% | 10 | 11,806 | 38.21% |
| DIS240119C00110000 | 2023-02-03 3:22PM EST | 110.00 | 16.07 | 15.55 | 16.35 | -1.63 | -9.21% | 62 | 6,162 | 37.34% |
| DIS240119C00115000 | 2023-02-03 3:38PM EST | 115.00 | 13.49 | 13.25 | 13.60 | -1.50 | -10.01% | 118 | 2,788 | 35.73% |
| DIS240119C00120000 | 2023-02-03 3:25PM EST | 120.00 | 11.27 | 10.80 | 11.25 | -0.79 | -6.55% | 154 | 7,951 | 34.51% |
| DIS240119C00125000 | 2023-02-03 3:17PM EST | 125.00 | 9.09 | 8.65 | 9.15 | -0.76 | -7.72% | 11 | 8,286 | 33.33% |
| DIS240119C00130000 | 2023-02-03 3:42PM EST | 130.00 | 7.27 | 6.95 | 7.45 | -1.02 | -12.30% | 36 | 11,887 | 32.54% |
| DIS240119C00135000 | 2023-02-03 3:29PM EST | 135.00 | 5.79 | 5.55 | 5.95 | -0.85 | -12.80% | 43 | 3,073 | 31.70% |
| DIS240119C00140000 | 2023-02-03 3:35PM EST | 140.00 | 4.60 | 4.35 | 4.70 | -0.50 | -9.80% | 49 | 4,932 | 30.96% |
| DIS240119C00145000 | 2023-02-03 3:37PM EST | 145.00 | 3.60 | 3.50 | 3.60 | -0.49 | -11.98% | 456 | 11,947 | 30.07% |
| DIS240119C00150000 | 2023-02-03 3:49PM EST | 150.00 | 2.69 | 2.65 | 2.85 | -0.51 | -15.94% | 321 | 11,834 | 29.74% |
| DIS240119C00155000 | 2023-02-03 3:57PM EST | 155.00 | 2.22 | 2.03 | 2.22 | -0.22 | -9.02% | 26 | 11,556 | 29.36% |
| DIS240119C00160000 | 2023-02-03 3:31PM EST | 160.00 | 1.67 | 1.60 | 1.74 | -0.24 | -12.57% | 317 | 6,003 | 29.13% |
| DIS240119C00165000 | 2023-02-03 2:30PM EST | 165.00 | 1.45 | 1.21 | 1.36 | -0.01 | -0.68% | 2 | 3,094 | 28.93% |
| DIS240119C00170000 | 2023-02-03 2:14PM EST | 170.00 | 1.05 | 0.94 | 1.08 | -0.06 | -5.41% | 57 | 2,781 | 28.87% |
| DIS240119C00175000 | 2023-02-03 2:53PM EST | 175.00 | 0.80 | 0.73 | 0.87 | -0.10 | -11.11% | 11 | 2,282 | 28.93% |
| DIS240119C00180000 | 2023-02-03 11:42AM EST | 180.00 | 0.67 | 0.58 | 0.68 | -0.04 | -5.63% | 2 | 3,514 | 28.82% |
| DIS240119C00185000 | 2023-02-03 11:10AM EST | 185.00 | 0.53 | 0.48 | 0.56 | -0.03 | -5.36% | 5 | 1,310 | 29.00% |
| DIS240119C00190000 | 2023-02-03 9:55AM EST | 190.00 | 0.50 | 0.40 | 0.47 | +0.05 | +11.11% | 4 | 1,609 | 29.25% |
| DIS240119C00195000 | 2023-02-03 9:30AM EST | 195.00 | 0.40 | 0.28 | 0.40 | 0.00 | - | 2 | 626 | 29.57% |
| DIS240119C00200000 | 2023-02-03 3:58PM EST | 200.00 | 0.28 | 0.28 | 0.32 | -0.03 | -9.68% | 170 | 7,951 | 29.57% |
| DIS240119C00210000 | 2023-02-03 1:00PM EST | 210.00 | 0.22 | 0.16 | 0.24 | +0.02 | +10.00% | 89 | 939 | 30.23% |
| DIS240119C00220000 | 2023-02-03 11:35AM EST | 220.00 | 0.15 | 0.10 | 0.16 | 0.00 | - | 5 | 1,885 | 30.32% |
| DIS240119C00230000 | 2023-02-03 3:26PM EST | 230.00 | 0.15 | 0.08 | 0.15 | +0.03 | +25.00% | 13 | 1,225 | 31.69% |
| DIS240119C00240000 | 2023-02-03 12:50PM EST | 240.00 | 0.09 | 0.09 | 0.13 | -0.03 | -25.00% | 11 | 693 | 32.62% |
| DIS240119C00250000 | 2023-02-03 1:20PM EST | 250.00 | 0.10 | 0.05 | 0.09 | +0.03 | +42.86% | 58 | 2,939 | 32.62% |
| DIS240119C00260000 | 2023-02-03 10:14AM EST | 260.00 | 0.05 | 0.01 | 0.07 | -0.01 | -16.67% | 1 | 1,276 | 33.11% |
| DIS240119C00270000 | 2023-02-03 3:27PM EST | 270.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 48 | 9,480 | 33.79% |
認沽盤範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119P00045000 | 2023-02-03 2:01PM EST | 45.00 | 0.25 | 0.24 | 0.26 | +0.03 | +13.64% | 73 | 2,209 | 45.90% |
| DIS240119P00050000 | 2023-02-03 1:27PM EST | 50.00 | 0.40 | 0.35 | 0.46 | +0.05 | +14.29% | 1 | 1,350 | 45.17% |
| DIS240119P00055000 | 2023-02-03 10:23AM EST | 55.00 | 0.53 | 0.57 | 0.60 | 0.00 | - | 5 | 1,811 | 42.41% |
| DIS240119P00060000 | 2023-02-03 12:31PM EST | 60.00 | 0.80 | 0.78 | 0.88 | +0.05 | +6.67% | 4 | 1,008 | 40.94% |
| DIS240119P00065000 | 2023-02-03 1:58PM EST | 65.00 | 1.15 | 1.11 | 1.21 | -0.15 | -11.54% | 1 | 1,525 | 39.25% |
| DIS240119P00070000 | 2023-02-02 3:14PM EST | 70.00 | 1.49 | 1.52 | 1.69 | -0.01 | -0.67% | 1 | 4,743 | 37.99% |
| DIS240119P00075000 | 2023-02-03 2:23PM EST | 75.00 | 2.05 | 2.04 | 2.19 | +0.15 | +7.89% | 45 | 9,311 | 36.21% |
| DIS240119P00080000 | 2023-02-03 3:42PM EST | 80.00 | 2.75 | 2.68 | 2.90 | +0.16 | +6.18% | 21 | 9,441 | 34.89% |
| DIS240119P00085000 | 2023-02-03 3:50PM EST | 85.00 | 3.67 | 3.50 | 3.70 | +0.24 | +7.00% | 1,046 | 8,266 | 33.34% |
| DIS240119P00090000 | 2023-02-03 3:47PM EST | 90.00 | 4.73 | 4.55 | 4.75 | +0.48 | +11.29% | 16 | 9,208 | 32.09% |
| DIS240119P00095000 | 2023-02-03 1:15PM EST | 95.00 | 5.80 | 5.65 | 6.05 | +0.20 | +3.57% | 41 | 12,604 | 30.96% |
| DIS240119P00100000 | 2023-02-03 3:55PM EST | 100.00 | 7.30 | 7.10 | 7.50 | +0.70 | +10.61% | 74 | 9,568 | 29.60% |
| DIS240119P00105000 | 2023-02-03 12:50PM EST | 105.00 | 8.60 | 8.85 | 9.25 | +0.31 | +3.74% | 61 | 5,122 | 28.36% |
| DIS240119P00110000 | 2023-02-03 3:25PM EST | 110.00 | 10.85 | 10.80 | 11.25 | +0.55 | +5.34% | 147 | 8,081 | 27.04% |
| DIS240119P00115000 | 2023-02-03 12:09PM EST | 115.00 | 12.75 | 13.10 | 13.60 | +0.36 | +2.91% | 31 | 2,873 | 25.81% |
| DIS240119P00120000 | 2023-02-03 2:56PM EST | 120.00 | 15.90 | 15.70 | 16.30 | +1.15 | +7.80% | 14 | 5,352 | 24.62% |
| DIS240119P00125000 | 2023-02-03 3:18PM EST | 125.00 | 18.70 | 18.70 | 19.30 | +1.00 | +5.65% | 26 | 4,572 | 23.30% |
| DIS240119P00130000 | 2023-02-03 2:54PM EST | 130.00 | 22.20 | 22.10 | 22.75 | +0.80 | +3.74% | 74 | 3,797 | 22.22% |
| DIS240119P00135000 | 2023-02-03 2:54PM EST | 135.00 | 25.95 | 25.85 | 26.45 | +0.85 | +3.39% | 188 | 202 | 20.83% |
| DIS240119P00140000 | 2023-02-03 2:54PM EST | 140.00 | 30.10 | 29.95 | 30.60 | +1.00 | +3.44% | 90 | 87 | 19.84% |
| DIS240119P00145000 | 2023-02-03 11:19AM EST | 145.00 | 33.25 | 34.35 | 34.95 | -0.15 | -0.45% | 54 | 41 | 18.45% |
| DIS240119P00150000 | 2023-02-03 11:19AM EST | 150.00 | 37.90 | 38.85 | 39.85 | -3.62 | -8.72% | 10 | 106 | 19.46% |
| DIS240119P00155000 | 2023-01-04 1:47PM EST | 155.00 | 62.48 | 43.75 | 44.85 | 0.00 | - | 1 | 0 | 21.05% |
| DIS240119P00160000 | 2023-02-01 3:25PM EST | 160.00 | 50.35 | 48.70 | 49.90 | 0.00 | - | 2,810 | 1,501 | 22.94% |
| DIS240119P00165000 | 2022-11-22 11:45AM EST | 165.00 | 69.95 | 77.65 | 79.15 | 0.00 | - | 25 | 0 | 90.04% |
| DIS240119P00170000 | 2023-02-03 1:30PM EST | 170.00 | 58.35 | 58.60 | 60.00 | -3.95 | -6.34% | 2 | 2 | 26.54% |
| DIS240119P00175000 | 2023-01-06 12:13PM EST | 175.00 | 80.95 | 63.50 | 65.10 | 0.00 | - | 2 | 0 | 28.63% |
| DIS240119P00180000 | 2023-01-31 12:11PM EST | 180.00 | 71.70 | 68.45 | 70.15 | 0.00 | - | 2 | 1 | 30.30% |
| DIS240119P00185000 | 2023-02-01 10:49AM EST | 185.00 | 77.10 | 73.45 | 75.20 | 0.00 | - | 1 | 0 | 31.93% |
| DIS240119P00190000 | 2023-02-03 10:21AM EST | 190.00 | 77.74 | 78.50 | 80.30 | -1.86 | -2.34% | 4 | 0 | 33.88% |
| DIS240119P00195000 | 2022-10-04 12:05PM EST | 195.00 | 94.05 | 94.40 | 95.65 | 0.00 | - | 2 | 0 | 69.01% |
| DIS240119P00200000 | 2023-01-24 11:26AM EST | 200.00 | 93.80 | 88.10 | 90.45 | 0.00 | - | 1 | 1 | 37.26% |
| DIS240119P00210000 | 2023-01-30 9:50AM EST | 210.00 | 101.60 | 98.35 | 100.60 | 0.00 | - | 1 | 0 | 40.49% |
| DIS240119P00220000 | 2023-01-18 10:32AM EST | 220.00 | 119.10 | 107.85 | 110.70 | 0.00 | - | 2 | 0 | 43.27% |
| DIS240119P00230000 | 2023-01-04 2:56PM EST | 230.00 | 137.90 | 117.65 | 120.90 | 0.00 | - | 1 | 0 | 46.55% |
| DIS240119P00240000 | 2023-01-11 2:11PM EST | 240.00 | 143.60 | 127.65 | 130.90 | 0.00 | - | 4 | 0 | 48.50% |
| DIS240119P00250000 | 2023-01-04 2:29PM EST | 250.00 | 158.55 | 137.65 | 140.90 | 0.00 | - | 2 | 0 | 50.34% |
| DIS240119P00260000 | 2023-02-03 3:06PM EST | 260.00 | 147.55 | 147.40 | 151.35 | -2.85 | -1.89% | 830 | 621 | 54.76% |
| DIS240119P00270000 | 2023-02-03 3:06PM EST | 270.00 | 157.55 | 157.45 | 160.70 | -1.84 | -1.15% | 830 | 830 | 52.42% |
