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 |
---|---|---|---|---|---|---|---|---|---|---|
DIS240322C00060000 | 2024-03-05 3:07PM EDT | 60.00 | 53.40 | 51.75 | 55.65 | 0.00 | - | 1 | 0 | 469.53% |
DIS240322C00080000 | 2024-03-15 3:27PM EDT | 80.00 | 32.10 | 32.40 | 35.25 | 0.00 | - | 4 | 0 | 272.17% |
DIS240322C00085000 | 2024-03-15 3:37PM EDT | 85.00 | 27.35 | 26.80 | 30.50 | 0.00 | - | 3 | 0 | 247.71% |
DIS240322C00086000 | 2024-03-05 10:58AM EDT | 86.00 | 27.55 | 25.80 | 29.75 | 0.00 | - | 1 | 0 | 251.37% |
DIS240322C00088000 | 2024-03-12 11:35AM EDT | 88.00 | 24.35 | 23.90 | 27.50 | 0.00 | - | - | 0 | 225.78% |
DIS240322C00089000 | 2024-03-05 12:13PM EDT | 89.00 | 24.89 | 24.50 | 24.80 | 0.00 | - | - | 0 | 0.00% |
DIS240322C00090000 | 2024-03-18 11:42AM EDT | 90.00 | 24.22 | 23.00 | 24.60 | +2.05 | +9.25% | 3 | 0 | 168.16% |
DIS240322C00091000 | 2024-03-14 12:16PM EDT | 91.00 | 20.06 | 22.05 | 22.65 | 0.00 | - | 1 | 0 | 0.00% |
DIS240322C00092000 | 2024-03-05 10:59AM EDT | 92.00 | 21.62 | 21.20 | 21.95 | 0.00 | - | 1 | 0 | 103.13% |
DIS240322C00093000 | 2024-03-18 2:10PM EDT | 93.00 | 21.07 | 20.30 | 20.60 | +1.52 | +7.77% | 1 | 54 | 0.00% |
DIS240322C00094000 | 2024-03-19 9:36AM EDT | 94.00 | 19.68 | 19.45 | 19.75 | +0.53 | +2.77% | 2 | 0 | 0.00% |
DIS240322C00095000 | 2024-03-19 9:36AM EDT | 95.00 | 18.80 | 18.25 | 20.00 | +0.95 | +5.32% | 1 | 47 | 108.20% |
DIS240322C00096000 | 2024-03-18 10:08AM EDT | 96.00 | 17.50 | 16.05 | 17.85 | +2.93 | +20.11% | 10 | 222 | 50.00% |
DIS240322C00097000 | 2024-03-18 11:26AM EDT | 97.00 | 17.13 | 16.05 | 16.95 | +1.99 | +13.14% | 2 | 0 | 80.86% |
DIS240322C00098000 | 2024-03-18 10:18AM EDT | 98.00 | 15.36 | 15.30 | 16.40 | +0.63 | +4.28% | 1 | 0 | 109.96% |
DIS240322C00099000 | 2024-03-15 1:13PM EDT | 99.00 | 13.37 | 14.25 | 14.55 | 0.00 | - | 11 | 0 | 0.00% |
DIS240322C00100000 | 2024-03-18 9:59AM EDT | 100.00 | 13.45 | 13.35 | 13.55 | +0.90 | +7.17% | 1 | 0 | 0.00% |
DIS240322C00101000 | 2024-03-18 3:26PM EDT | 101.00 | 12.88 | 12.00 | 12.85 | +1.58 | +13.98% | 5 | 109 | 25.00% |
DIS240322C00102000 | 2024-03-18 10:44AM EDT | 102.00 | 11.50 | 11.35 | 11.90 | +1.13 | +10.90% | 1 | 0 | 52.34% |
DIS240322C00103000 | 2024-03-15 2:33PM EDT | 103.00 | 9.55 | 10.60 | 12.05 | 0.00 | - | 8 | 0 | 78.22% |
DIS240322C00104000 | 2024-03-18 12:00PM EDT | 104.00 | 10.30 | 9.55 | 10.15 | +1.84 | +21.75% | 4 | 48 | 64.16% |
DIS240322C00105000 | 2024-03-18 3:38PM EDT | 105.00 | 8.98 | 8.55 | 8.90 | +1.90 | +26.84% | 27 | 188 | 40.43% |
DIS240322C00106000 | 2024-03-18 9:41AM EDT | 106.00 | 7.50 | 7.35 | 7.55 | +1.07 | +16.64% | 2 | 271 | 0.00% |
DIS240322C00107000 | 2024-03-18 1:16PM EDT | 107.00 | 7.22 | 6.35 | 6.60 | +1.85 | +34.45% | 141 | 535 | 0.00% |
DIS240322C00108000 | 2024-03-18 3:38PM EDT | 108.00 | 6.00 | 5.15 | 5.60 | +1.50 | +33.33% | 8 | 0 | 0.00% |
DIS240322C00109000 | 2024-03-18 3:30PM EDT | 109.00 | 4.93 | 4.50 | 4.70 | +1.18 | +31.47% | 1 | 557 | 0.00% |
DIS240322C00110000 | 2024-03-19 9:42AM EDT | 110.00 | 3.74 | 3.55 | 3.70 | +1.09 | +41.13% | 2 | 1,523 | 0.00% |
DIS240322C00111000 | 2024-03-19 9:42AM EDT | 111.00 | 2.96 | 3.00 | 3.15 | +0.95 | +47.26% | 2 | 1,868 | 26.32% |
DIS240322C00112000 | 2024-03-19 9:41AM EDT | 112.00 | 2.17 | 1.95 | 2.21 | +0.67 | +44.67% | 1 | 1,189 | 21.88% |
DIS240322C00113000 | 2024-03-19 9:42AM EDT | 113.00 | 1.37 | 1.34 | 1.59 | +0.36 | +35.64% | 43 | 3,333 | 23.51% |
DIS240322C00114000 | 2024-03-19 9:41AM EDT | 114.00 | 1.00 | 0.85 | 0.94 | +0.33 | +49.25% | 138 | 1,987 | 21.29% |
DIS240322C00115000 | 2024-03-19 9:43AM EDT | 115.00 | 0.53 | 0.51 | 0.61 | +0.08 | +17.78% | 343 | 4,007 | 22.80% |
DIS240322C00116000 | 2024-03-19 9:42AM EDT | 116.00 | 0.28 | 0.30 | 0.33 | -0.03 | -9.68% | 142 | 1,668 | 22.56% |
DIS240322C00117000 | 2024-03-19 9:40AM EDT | 117.00 | 0.25 | 0.20 | 0.22 | +0.05 | +25.00% | 10 | 1,629 | 24.61% |
DIS240322C00118000 | 2024-03-19 9:38AM EDT | 118.00 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 78 | 1,688 | 26.07% |
DIS240322C00119000 | 2024-03-19 9:38AM EDT | 119.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 6 | 1,467 | 26.76% |
DIS240322C00120000 | 2024-03-19 9:36AM EDT | 120.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 26 | 1,798 | 29.88% |
DIS240322C00121000 | 2024-03-18 3:52PM EDT | 121.00 | 0.04 | 0.03 | 0.08 | -0.01 | -20.00% | 276 | 917 | 34.57% |
DIS240322C00122000 | 2024-03-18 3:09PM EDT | 122.00 | 0.03 | 0.01 | 0.41 | -0.02 | -40.00% | 249 | 306 | 56.25% |
DIS240322C00123000 | 2024-03-18 2:14PM EDT | 123.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 152 | 352 | 40.82% |
DIS240322C00124000 | 2024-03-18 3:39PM EDT | 124.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 88 | 277 | 47.27% |
DIS240322C00125000 | 2024-03-18 3:41PM EDT | 125.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 1 | 506 | 43.36% |
DIS240322C00126000 | 2024-03-18 12:17PM EDT | 126.00 | 0.02 | 0.00 | 0.50 | -0.06 | -75.00% | 132 | 506 | 65.33% |
DIS240322C00127000 | 2024-03-18 10:09AM EDT | 127.00 | 0.01 | 0.00 | 0.50 | -0.02 | -66.67% | 23 | 274 | 69.14% |
DIS240322C00128000 | 2024-03-18 10:50AM EDT | 128.00 | 0.01 | 0.00 | 0.50 | +0.01 | - | 13 | 13 | 72.95% |
DIS240322C00129000 | 2024-03-15 9:46AM EDT | 129.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 0 | 76.66% |
DIS240322C00130000 | 2024-03-11 2:32PM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 41 | 0 | 51.56% |
DIS240322C00135000 | 2024-03-13 9:30AM EDT | 135.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 82.81% |
DIS240322C00140000 | 2024-03-18 2:20PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 6 | 68.75% |
DIS240322C00150000 | 2024-03-18 12:24PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 87.50% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
DIS240322P00055000 | 2024-03-11 3:18PM EDT | 55.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 225.00% |
DIS240322P00060000 | 2024-03-18 3:42PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 196.88% |
DIS240322P00065000 | 2024-02-26 2:45PM EDT | 65.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 175.00% |
DIS240322P00075000 | 2024-03-01 1:30PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 131.25% |
DIS240322P00080000 | 2024-03-11 2:21PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DIS240322P00085000 | 2024-03-12 3:16PM EDT | 85.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 135.55% |
DIS240322P00086000 | 2024-03-04 2:38PM EDT | 86.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 152.54% |
DIS240322P00087000 | 2024-02-08 10:32AM EDT | 87.00 | 0.28 | 0.00 | 0.09 | 0.00 | - | - | 2 | 112.50% |
DIS240322P00088000 | 2024-03-05 2:46PM EDT | 88.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 141.99% |
DIS240322P00089000 | 2024-02-27 3:00PM EDT | 89.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 50 | 0 | 136.72% |
DIS240322P00090000 | 2024-03-12 9:46AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
DIS240322P00091000 | 2024-02-22 2:01PM EDT | 91.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 126.37% |
DIS240322P00092000 | 2024-03-14 10:29AM EDT | 92.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 121.29% |
DIS240322P00093000 | 2024-03-18 10:08AM EDT | 93.00 | 0.31 | 0.00 | 0.40 | +0.27 | +675.00% | 10 | 21 | 111.33% |
DIS240322P00094000 | 2024-03-18 10:08AM EDT | 94.00 | 0.48 | 0.00 | 0.50 | +0.47 | +4,700.00% | 10 | 0 | 111.13% |
DIS240322P00095000 | 2024-03-18 12:34PM EDT | 95.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 263 | 106.06% |
DIS240322P00096000 | 2024-03-18 9:51AM EDT | 96.00 | 0.01 | 0.00 | 0.50 | -0.01 | -50.00% | 1 | 0 | 101.17% |
DIS240322P00097000 | 2024-03-18 9:51AM EDT | 97.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 0 | 65.63% |
DIS240322P00098000 | 2024-03-18 9:51AM EDT | 98.00 | 0.01 | 0.00 | 0.34 | -0.25 | -96.15% | 1 | 0 | 84.18% |
DIS240322P00099000 | 2024-03-19 9:30AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 203 | 52.34% |
DIS240322P00100000 | 2024-03-19 9:30AM EDT | 100.00 | 0.24 | 0.00 | 0.03 | +0.21 | +700.00% | 6 | 486 | 51.56% |
DIS240322P00101000 | 2024-03-18 3:26PM EDT | 101.00 | 0.02 | 0.00 | 0.39 | -0.01 | -33.33% | 1 | 214 | 72.17% |
DIS240322P00102000 | 2024-03-18 2:16PM EDT | 102.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 7 | 359 | 46.09% |
DIS240322P00103000 | 2024-03-18 10:52AM EDT | 103.00 | 0.03 | 0.01 | 0.26 | -0.01 | -25.00% | 1 | 113 | 58.01% |
DIS240322P00104000 | 2024-03-18 1:49PM EDT | 104.00 | 0.02 | 0.01 | 0.19 | -0.04 | -66.67% | 116 | 621 | 50.20% |
DIS240322P00105000 | 2024-03-19 9:30AM EDT | 105.00 | 0.26 | 0.01 | 0.17 | +0.18 | +225.00% | 6 | 2,406 | 51.37% |
DIS240322P00106000 | 2024-03-18 2:13PM EDT | 106.00 | 0.04 | 0.03 | 0.24 | -0.09 | -69.23% | 275 | 547 | 50.68% |
DIS240322P00107000 | 2024-03-18 3:54PM EDT | 107.00 | 0.05 | 0.04 | 0.25 | -0.14 | -73.68% | 634 | 901 | 46.09% |
DIS240322P00108000 | 2024-03-18 3:42PM EDT | 108.00 | 0.08 | 0.03 | 0.13 | -0.21 | -72.41% | 296 | 1,278 | 34.57% |
DIS240322P00109000 | 2024-03-19 9:39AM EDT | 109.00 | 0.09 | 0.09 | 0.13 | -0.37 | -80.43% | 321 | 3,287 | 29.88% |
DIS240322P00110000 | 2024-03-19 9:42AM EDT | 110.00 | 0.21 | 0.16 | 0.19 | -0.51 | -70.83% | 29 | 2,453 | 27.83% |
DIS240322P00111000 | 2024-03-19 9:42AM EDT | 111.00 | 0.32 | 0.26 | 0.30 | -0.66 | -67.35% | 68 | 1,017 | 26.32% |
DIS240322P00112000 | 2024-03-19 9:43AM EDT | 112.00 | 0.57 | 0.46 | 0.62 | -0.88 | -60.69% | 275 | 1,307 | 28.57% |
DIS240322P00113000 | 2024-03-19 9:42AM EDT | 113.00 | 0.97 | 0.88 | 1.00 | -1.07 | -52.45% | 128 | 1,216 | 29.20% |
DIS240322P00114000 | 2024-03-19 9:42AM EDT | 114.00 | 1.50 | 1.23 | 1.38 | -1.05 | -41.18% | 20 | 1,661 | 27.39% |
DIS240322P00115000 | 2024-03-18 3:53PM EDT | 115.00 | 1.90 | 1.87 | 2.37 | -1.44 | -43.11% | 123 | 144 | 36.30% |
DIS240322P00116000 | 2024-03-19 9:35AM EDT | 116.00 | 2.60 | 2.74 | 3.00 | -1.10 | -29.73% | 4 | 49 | 35.74% |
DIS240322P00117000 | 2024-03-18 3:53PM EDT | 117.00 | 3.47 | 3.65 | 3.80 | -1.07 | -23.57% | 182 | 88 | 37.45% |
DIS240322P00118000 | 2024-03-18 3:44PM EDT | 118.00 | 4.40 | 4.55 | 4.75 | -3.65 | -45.34% | 23 | 10 | 42.09% |
DIS240322P00119000 | 2024-03-18 1:40PM EDT | 119.00 | 5.30 | 5.60 | 6.00 | -0.19 | -3.46% | 3 | 12 | 54.98% |
DIS240322P00120000 | 2024-02-23 3:43PM EDT | 120.00 | 12.89 | 6.35 | 7.10 | 0.00 | - | 8 | 0 | 52.34% |
DIS240322P00121000 | 2024-03-12 12:37PM EDT | 121.00 | 9.15 | 7.15 | 7.50 | 0.00 | - | 2 | 0 | 49.12% |
DIS240322P00122000 | 2024-03-18 9:32AM EDT | 122.00 | 8.95 | 8.00 | 8.70 | -0.73 | -7.54% | 2 | 0 | 61.57% |
DIS240322P00123000 | 2024-03-18 1:16PM EDT | 123.00 | 9.00 | 8.70 | 10.15 | -0.10 | -1.10% | 3 | 1 | 54.59% |
DIS240322P00124000 | 2024-03-11 10:12AM EDT | 124.00 | 12.95 | 10.15 | 11.00 | 0.00 | - | 2 | 0 | 65.92% |
DIS240322P00125000 | 2024-02-27 11:15AM EDT | 125.00 | 17.05 | 10.25 | 11.95 | 0.00 | - | 1 | 0 | 84.91% |
DIS240322P00135000 | 2024-03-14 9:50AM EDT | 135.00 | 24.35 | 20.10 | 21.95 | 0.00 | - | - | 0 | 127.93% |