認購期權範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117C00055000 | 2024-02-20 4:12PM EDT | 55.00 | 89.83 | 90.50 | 95.00 | 0.00 | - | 1 | 3 | 298.95% |
| EL250117C00060000 | 2024-06-12 3:15PM EDT | 60.00 | 56.00 | 52.70 | 55.20 | 0.00 | - | 2 | 10 | 57.42% |
| EL250117C00065000 | 2024-02-07 10:34AM EDT | 65.00 | 82.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EL250117C00070000 | 2024-06-21 12:53PM EDT | 70.00 | 46.91 | 43.30 | 46.10 | 0.00 | - | 1 | 3 | 52.21% |
| EL250117C00080000 | 2024-06-20 1:10PM EDT | 80.00 | 34.60 | 35.40 | 36.20 | 0.00 | - | 1 | 15 | 49.59% |
| EL250117C00090000 | 2024-06-20 10:00AM EDT | 90.00 | 26.28 | 27.30 | 28.10 | 0.00 | - | 1 | 20 | 45.78% |
| EL250117C00095000 | 2024-06-11 11:11AM EDT | 95.00 | 29.00 | 23.70 | 24.40 | 0.00 | - | 2 | 9 | 44.26% |
| EL250117C00100000 | 2024-06-25 12:02PM EDT | 100.00 | 21.10 | 20.20 | 21.10 | 0.00 | - | 2 | 147 | 43.38% |
| EL250117C00105000 | 2024-06-07 2:12PM EDT | 105.00 | 23.75 | 17.10 | 17.80 | 0.00 | - | 2 | 67 | 41.68% |
| EL250117C00110000 | 2024-06-25 10:25AM EDT | 110.00 | 16.00 | 14.50 | 14.90 | 0.00 | - | 1 | 62 | 40.45% |
| EL250117C00115000 | 2024-06-26 10:30AM EDT | 115.00 | 12.00 | 11.90 | 12.40 | -0.50 | -4.00% | 1 | 106 | 39.62% |
| EL250117C00120000 | 2024-06-26 12:34PM EDT | 120.00 | 10.40 | 10.00 | 10.20 | 0.00 | - | 3 | 73 | 38.85% |
| EL250117C00125000 | 2024-06-25 1:22PM EDT | 125.00 | 8.20 | 8.10 | 8.40 | 0.00 | - | 3 | 125 | 38.47% |
| EL250117C00130000 | 2024-06-26 10:59AM EDT | 130.00 | 6.70 | 6.60 | 6.90 | 0.00 | - | 31 | 202 | 38.24% |
| EL250117C00135000 | 2024-06-26 10:16AM EDT | 135.00 | 5.40 | 5.20 | 5.50 | 0.00 | - | 12 | 302 | 37.59% |
| EL250117C00140000 | 2024-06-24 3:47PM EDT | 140.00 | 5.00 | 4.20 | 4.50 | 0.00 | - | 38 | 2,529 | 37.59% |
| EL250117C00145000 | 2024-06-26 10:29AM EDT | 145.00 | 3.60 | 3.30 | 3.80 | 0.00 | - | 5 | 647 | 38.11% |
| EL250117C00150000 | 2024-06-24 11:54AM EDT | 150.00 | 3.16 | 2.80 | 2.95 | 0.00 | - | 34 | 597 | 37.48% |
| EL250117C00155000 | 2024-06-26 10:28AM EDT | 155.00 | 2.35 | 2.15 | 2.40 | 0.00 | - | 2 | 383 | 37.54% |
| EL250117C00160000 | 2024-06-24 2:48PM EDT | 160.00 | 2.20 | 1.80 | 1.90 | 0.00 | - | 27 | 1,617 | 37.34% |
| EL250117C00165000 | 2024-06-25 9:46AM EDT | 165.00 | 1.70 | 1.45 | 1.65 | 0.00 | - | 2 | 660 | 38.10% |
| EL250117C00170000 | 2024-06-26 11:46AM EDT | 170.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 2 | 671 | 38.22% |
| EL250117C00175000 | 2024-06-25 11:50AM EDT | 175.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 1 | 860 | 38.68% |
| EL250117C00180000 | 2024-06-17 12:52PM EDT | 180.00 | 1.05 | 0.80 | 1.00 | 0.00 | - | 2 | 1,016 | 39.28% |
| EL250117C00185000 | 2024-06-18 10:36AM EDT | 185.00 | 0.90 | 0.65 | 0.85 | 0.00 | - | 1 | 1,382 | 39.64% |
| EL250117C00190000 | 2024-06-24 1:05PM EDT | 190.00 | 0.55 | 0.55 | 0.75 | 0.00 | - | 2 | 566 | 40.26% |
| EL250117C00195000 | 2024-06-14 1:18PM EDT | 195.00 | 0.57 | 0.40 | 0.70 | 0.00 | - | 2 | 250 | 41.24% |
| EL250117C00200000 | 2024-06-25 3:57PM EDT | 200.00 | 0.45 | 0.30 | 0.60 | 0.00 | - | 6 | 679 | 41.53% |
| EL250117C00205000 | 2024-06-25 3:57PM EDT | 205.00 | 0.44 | 0.30 | 0.60 | 0.00 | - | 1 | 773 | 42.92% |
| EL250117C00210000 | 2024-06-21 1:52PM EDT | 210.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 1 | 168 | 42.92% |
| EL250117C00215000 | 2024-06-13 3:55PM EDT | 215.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 2 | 101 | 44.19% |
| EL250117C00220000 | 2024-06-25 10:24AM EDT | 220.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| EL250117C00225000 | 2024-06-10 9:30AM EDT | 225.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 2 | 167 | 46.63% |
| EL250117C00230000 | 2024-06-27 10:14AM EDT | 230.00 | 0.30 | 0.20 | 0.30 | -0.06 | -16.67% | 10 | 166 | 44.24% |
| EL250117C00235000 | 2024-05-15 12:55PM EDT | 235.00 | 0.70 | 0.05 | 0.30 | 0.00 | - | 2 | 144 | 45.31% |
| EL250117C00240000 | 2024-05-16 12:03PM EDT | 240.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 85 | 53.47% |
| EL250117C00245000 | 2024-05-01 9:35AM EDT | 245.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 25.00% |
| EL250117C00250000 | 2024-06-11 2:50PM EDT | 250.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 186 | 45.85% |
| EL250117C00255000 | 2024-04-30 2:08PM EDT | 255.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 2 | 69 | 51.42% |
| EL250117C00260000 | 2024-05-01 3:15PM EDT | 260.00 | 1.10 | 0.05 | 0.45 | 0.00 | - | 1 | 51 | 53.32% |
| EL250117C00265000 | 2024-02-05 10:30AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| EL250117C00270000 | 2024-06-27 10:14AM EDT | 270.00 | 0.14 | 0.05 | 0.20 | -0.16 | -53.33% | 35 | 128 | 49.46% |
| EL250117C00275000 | 2024-04-02 10:38AM EDT | 275.00 | 1.05 | 0.05 | 0.50 | 0.00 | - | 4 | 70 | 52.44% |
| EL250117C00280000 | 2024-04-23 9:34AM EDT | 280.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 25.00% |
| EL250117C00285000 | 2024-04-02 11:03AM EDT | 285.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 6 | 110 | 53.47% |
| EL250117C00290000 | 2024-01-25 1:34PM EDT | 290.00 | 0.39 | 0.30 | 1.15 | 0.00 | - | 1 | 32 | 63.18% |
| EL250117C00295000 | 2023-10-27 11:45AM EDT | 295.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 2 | 0 | 57.03% |
| EL250117C00300000 | 2024-06-20 2:30PM EDT | 300.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 1 | 123 | 53.47% |
| EL250117C00310000 | 2024-05-07 9:32AM EDT | 310.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| EL250117C00320000 | 2023-11-06 12:00PM EDT | 320.00 | 0.30 | 0.05 | 1.10 | 0.00 | - | 1 | 18 | 65.87% |
| EL250117C00330000 | 2024-06-21 9:30AM EDT | 330.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 15 | 65.09% |
| EL250117C00340000 | 2023-10-12 9:46AM EDT | 340.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 30 | 71.63% |
| EL250117C00350000 | 2024-02-28 10:36AM EDT | 350.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 1 | 72 | 65.04% |
| EL250117C00360000 | 2023-07-13 11:52AM EDT | 360.00 | 1.32 | 0.40 | 2.25 | 0.00 | - | 2 | 8 | 81.59% |
| EL250117C00370000 | 2024-02-12 1:58PM EDT | 370.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 6 | 66.94% |
| EL250117C00380000 | 2023-08-23 10:38AM EDT | 380.00 | 0.50 | 0.05 | 2.45 | 0.00 | - | 1 | 15 | 83.59% |
| EL250117C00390000 | 2023-06-09 2:10PM EDT | 390.00 | 0.45 | 0.30 | 3.10 | 0.00 | - | 2 | 28 | 89.50% |
| EL250117C00400000 | 2024-02-05 12:04PM EDT | 400.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 79.27% |
| EL250117C00410000 | 2024-03-22 1:23PM EDT | 410.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 9 | 68.26% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117P00055000 | 2024-05-08 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 269 | 25.00% |
| EL250117P00060000 | 2024-06-26 11:05AM EDT | 60.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 2 | 513 | 52.78% |
| EL250117P00065000 | 2024-05-13 3:24PM EDT | 65.00 | 0.40 | 0.20 | 1.85 | 0.00 | - | 2 | 39 | 50.42% |
| EL250117P00070000 | 2024-06-14 1:23PM EDT | 70.00 | 0.80 | 0.40 | 1.05 | 0.00 | - | 2 | 43 | 45.00% |
| EL250117P00075000 | 2024-06-25 12:38PM EDT | 75.00 | 1.15 | 1.00 | 1.25 | 0.00 | - | 2 | 1,208 | 41.46% |
| EL250117P00080000 | 2024-06-24 10:13AM EDT | 80.00 | 1.59 | 1.55 | 1.80 | 0.00 | - | 1 | 541 | 40.25% |
| EL250117P00085000 | 2024-06-26 9:30AM EDT | 85.00 | 2.35 | 2.25 | 2.50 | 0.00 | - | 1 | 2,047 | 38.95% |
| EL250117P00090000 | 2024-06-20 3:15PM EDT | 90.00 | 3.64 | 3.10 | 3.50 | 0.00 | - | 2 | 636 | 38.17% |
| EL250117P00095000 | 2024-06-25 3:41PM EDT | 95.00 | 4.40 | 4.30 | 4.70 | 0.00 | - | 21 | 612 | 37.18% |
| EL250117P00100000 | 2024-06-26 3:42PM EDT | 100.00 | 5.87 | 5.80 | 6.10 | 0.00 | - | 5 | 2,371 | 35.96% |
| EL250117P00105000 | 2024-06-24 2:07PM EDT | 105.00 | 7.05 | 7.50 | 7.90 | 0.00 | - | 9 | 906 | 35.12% |
| EL250117P00110000 | 2024-06-27 10:24AM EDT | 110.00 | 9.90 | 9.80 | 10.10 | +0.21 | +2.17% | 6 | 1,778 | 34.53% |
| EL250117P00115000 | 2024-06-27 10:25AM EDT | 115.00 | 12.30 | 12.20 | 12.40 | +0.30 | +2.50% | 10 | 1,275 | 33.25% |
| EL250117P00120000 | 2024-06-27 10:39AM EDT | 120.00 | 15.10 | 15.00 | 15.30 | +0.40 | +2.72% | 27 | 1,160 | 32.76% |
| EL250117P00125000 | 2024-06-25 11:18AM EDT | 125.00 | 17.50 | 17.90 | 18.80 | 0.00 | - | 1 | 730 | 33.14% |
| EL250117P00130000 | 2024-06-25 3:43PM EDT | 130.00 | 21.20 | 21.40 | 22.10 | 0.00 | - | 4 | 2,079 | 31.98% |
| EL250117P00135000 | 2024-06-24 2:06PM EDT | 135.00 | 23.90 | 25.10 | 26.00 | 0.00 | - | 1 | 1,628 | 31.90% |
| EL250117P00140000 | 2024-06-17 10:12AM EDT | 140.00 | 28.33 | 29.00 | 30.00 | 0.00 | - | 1 | 2,374 | 31.34% |
| EL250117P00145000 | 2024-06-21 1:22PM EDT | 145.00 | 33.00 | 33.20 | 34.30 | 0.00 | - | 1 | 446 | 31.19% |
| EL250117P00150000 | 2024-06-20 10:07AM EDT | 150.00 | 39.96 | 37.40 | 38.50 | 0.00 | - | 15 | 1,042 | 29.60% |
| EL250117P00155000 | 2024-06-13 2:50PM EDT | 155.00 | 41.29 | 42.10 | 43.70 | 0.00 | - | 18 | 853 | 33.13% |
| EL250117P00160000 | 2024-06-24 1:55PM EDT | 160.00 | 45.36 | 47.00 | 48.30 | 0.00 | - | 5 | 1,081 | 32.84% |
| EL250117P00165000 | 2024-06-14 9:44AM EDT | 165.00 | 50.60 | 51.20 | 54.00 | 0.00 | - | 1 | 131 | 39.32% |
| EL250117P00170000 | 2024-06-25 2:39PM EDT | 170.00 | 56.20 | 55.40 | 58.80 | 0.00 | - | 1 | 4 | 40.21% |
| EL250117P00175000 | 2024-06-20 2:31PM EDT | 175.00 | 62.10 | 61.10 | 63.80 | 0.00 | - | 1 | 7 | 42.19% |
| EL250117P00180000 | 2024-06-25 3:02PM EDT | 180.00 | 65.80 | 65.40 | 68.80 | 0.00 | - | 17 | 16 | 44.08% |
| EL250117P00185000 | 2024-06-14 12:46PM EDT | 185.00 | 71.06 | 70.90 | 73.40 | 0.00 | - | 1 | 4 | 43.07% |
| EL250117P00190000 | 2024-06-24 3:01PM EDT | 190.00 | 73.40 | 75.60 | 78.80 | 0.00 | - | 11 | 10 | 47.63% |
| EL250117P00195000 | 2024-06-20 3:43PM EDT | 195.00 | 83.12 | 80.90 | 83.80 | 0.00 | - | 2 | 2 | 49.30% |
| EL250117P00200000 | 2024-06-20 3:43PM EDT | 200.00 | 88.15 | 85.50 | 88.80 | 0.00 | - | 2 | 0 | 50.93% |
| EL250117P00205000 | 2024-05-31 1:41PM EDT | 205.00 | 81.60 | 91.20 | 93.80 | 0.00 | - | 1 | 0 | 52.49% |
| EL250117P00210000 | 2023-11-06 11:17AM EDT | 210.00 | 98.02 | 74.70 | 77.60 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00215000 | 2023-08-21 3:29PM EDT | 215.00 | 64.98 | 63.70 | 65.40 | 0.00 | - | 13 | 11 | 0.00% |
| EL250117P00220000 | 2023-09-28 1:08PM EDT | 220.00 | 79.82 | 94.60 | 96.90 | 0.00 | - | 2 | 8 | 0.00% |
| EL250117P00225000 | 2023-09-13 2:05PM EDT | 225.00 | 72.50 | 86.40 | 88.30 | 0.00 | - | 9 | 0 | 0.00% |
| EL250117P00230000 | 2024-06-06 3:51PM EDT | 230.00 | 106.72 | 115.40 | 118.80 | 0.00 | - | 3 | 3 | 59.58% |
| EL250117P00235000 | 2024-06-06 3:51PM EDT | 235.00 | 111.75 | 121.30 | 123.80 | 0.00 | - | 3 | 0 | 60.88% |
| EL250117P00240000 | 2023-09-27 12:41PM EDT | 240.00 | 100.80 | 114.30 | 116.30 | 0.00 | - | 5 | 0 | 0.00% |
| EL250117P00245000 | 2023-07-24 11:16AM EDT | 245.00 | 70.93 | 91.00 | 92.80 | 0.00 | - | 12 | 0 | 0.00% |
| EL250117P00250000 | 2023-08-30 3:01PM EDT | 250.00 | 83.20 | 103.00 | 108.00 | 0.00 | - | 170 | 0 | 0.00% |
| EL250117P00255000 | 2023-06-09 2:11PM EDT | 255.00 | 78.67 | 63.50 | 66.10 | 0.00 | - | 11 | 0 | 0.00% |
| EL250117P00260000 | 2023-06-07 3:50PM EDT | 260.00 | 79.00 | 67.90 | 69.20 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00270000 | 2023-03-02 4:17PM EDT | 270.00 | 43.90 | 44.50 | 47.30 | 0.00 | - | 2 | 4 | 0.00% |
| EL250117P00280000 | 2022-12-27 2:13PM EDT | 280.00 | 60.90 | 40.10 | 44.90 | 0.00 | - | - | 200 | 0.00% |
| EL250117P00290000 | 2022-12-12 2:09PM EDT | 290.00 | 66.33 | 51.50 | 56.50 | 0.00 | - | - | 7 | 0.00% |
| EL250117P00300000 | 2023-05-04 3:33PM EDT | 300.00 | 99.40 | 109.00 | 114.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00310000 | 2023-05-04 9:34AM EDT | 310.00 | 109.00 | 119.00 | 124.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL250117P00320000 | 2023-06-07 3:50PM EDT | 320.00 | 138.00 | 125.00 | 130.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117P00330000 | 2023-10-11 1:47PM EDT | 330.00 | 190.60 | 213.00 | 217.20 | 0.00 | - | 1 | 0 | 52.15% |
| EL250117P00340000 | 2022-09-28 10:13AM EDT | 340.00 | 118.32 | 132.50 | 137.50 | 0.00 | - | - | 10 | 0.00% |
| EL250117P00390000 | 2023-01-13 3:27PM EDT | 390.00 | 127.00 | 137.50 | 142.50 | 0.00 | - | 1 | 1 | 0.00% |
| EL250117P00400000 | 2023-05-03 1:20PM EDT | 400.00 | 193.13 | 209.00 | 214.50 | 0.00 | - | 4 | 0 | 0.00% |
