認購期權範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240517C00045000 | 2024-04-11 11:45AM EDT | 45.00 | 22.55 | 17.25 | 19.15 | 0.00 | - | - | 1 | 183.01% |
| ETSY240517C00050000 | 2024-05-02 11:38AM EDT | 50.00 | 10.50 | 12.40 | 14.35 | 0.00 | - | 12 | 6 | 149.90% |
| ETSY240517C00055000 | 2024-05-06 1:45PM EDT | 55.00 | 7.78 | 7.35 | 9.30 | 0.00 | - | 37 | 636 | 103.32% |
| ETSY240517C00056000 | 2024-05-06 9:43AM EDT | 56.00 | 4.05 | 6.00 | 9.15 | 0.00 | - | 2 | 102 | 54.30% |
| ETSY240517C00057000 | 2024-05-06 10:25AM EDT | 57.00 | 5.15 | 6.40 | 8.70 | 0.00 | - | 3 | 33 | 95.61% |
| ETSY240517C00058000 | 2024-05-09 9:54AM EDT | 58.00 | 5.22 | 5.50 | 5.75 | +1.50 | +40.32% | 1 | 105 | 53.03% |
| ETSY240517C00059000 | 2024-05-09 1:39PM EDT | 59.00 | 4.75 | 4.55 | 6.10 | +1.40 | +41.79% | 3 | 137 | 69.04% |
| ETSY240517C00060000 | 2024-05-09 3:53PM EDT | 60.00 | 3.55 | 2.81 | 3.90 | +0.96 | +37.07% | 13 | 899 | 44.58% |
| ETSY240517C00061000 | 2024-05-09 1:23PM EDT | 61.00 | 2.80 | 2.92 | 3.05 | +0.32 | +12.90% | 16 | 475 | 41.41% |
| ETSY240517C00062000 | 2024-05-09 3:34PM EDT | 62.00 | 2.11 | 2.22 | 2.49 | +0.29 | +15.93% | 71 | 335 | 44.97% |
| ETSY240517C00063000 | 2024-05-09 3:58PM EDT | 63.00 | 1.61 | 1.62 | 1.67 | +0.28 | +21.05% | 133 | 441 | 38.38% |
| ETSY240517C00064000 | 2024-05-09 3:36PM EDT | 64.00 | 1.07 | 1.14 | 1.16 | +0.10 | +10.31% | 138 | 577 | 37.70% |
| ETSY240517C00065000 | 2024-05-09 3:58PM EDT | 65.00 | 0.76 | 0.78 | 0.82 | +0.07 | +10.14% | 172 | 1,063 | 38.67% |
| ETSY240517C00066000 | 2024-05-09 3:56PM EDT | 66.00 | 0.51 | 0.51 | 0.57 | +0.09 | +21.43% | 39 | 309 | 39.65% |
| ETSY240517C00067000 | 2024-05-09 3:59PM EDT | 67.00 | 0.36 | 0.35 | 0.39 | +0.04 | +12.50% | 47 | 259 | 40.63% |
| ETSY240517C00068000 | 2024-05-09 1:53PM EDT | 68.00 | 0.25 | 0.23 | 0.26 | +0.08 | +47.06% | 38 | 165 | 41.41% |
| ETSY240517C00069000 | 2024-05-06 3:53PM EDT | 69.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 5 | 254 | 43.95% |
| ETSY240517C00070000 | 2024-05-09 2:05PM EDT | 70.00 | 0.14 | 0.09 | 0.14 | +0.04 | +40.00% | 46 | 4,163 | 45.12% |
| ETSY240517C00071000 | 2024-05-09 12:41PM EDT | 71.00 | 0.10 | 0.06 | 0.12 | -0.02 | -16.67% | 1 | 155 | 48.44% |
| ETSY240517C00072000 | 2024-05-07 3:59PM EDT | 72.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 26 | 128 | 51.17% |
| ETSY240517C00073000 | 2024-05-09 2:14PM EDT | 73.00 | 0.05 | 0.04 | 0.09 | -0.02 | -28.57% | 11 | 80 | 51.17% |
| ETSY240517C00074000 | 2024-05-08 1:29PM EDT | 74.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 2 | 267 | 53.71% |
| ETSY240517C00075000 | 2024-05-09 2:48PM EDT | 75.00 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 24 | 2,119 | 56.64% |
| ETSY240517C00076000 | 2024-05-07 2:09PM EDT | 76.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 4 | 49 | 58.20% |
| ETSY240517C00077000 | 2024-05-09 2:37PM EDT | 77.00 | 0.07 | 0.01 | 0.06 | +0.04 | +133.33% | 1 | 94 | 60.94% |
| ETSY240517C00078000 | 2024-05-06 10:48AM EDT | 78.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 39 | 64.06% |
| ETSY240517C00079000 | 2024-05-02 10:53AM EDT | 79.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 81 | 66.02% |
| ETSY240517C00080000 | 2024-05-09 12:49PM EDT | 80.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 4 | 2,747 | 65.63% |
| ETSY240517C00085000 | 2024-05-09 3:45PM EDT | 85.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 5 | 2,563 | 80.47% |
| ETSY240517C00090000 | 2024-05-08 1:13PM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 2,867 | 96.09% |
| ETSY240517C00095000 | 2024-05-08 1:24PM EDT | 95.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 1,894 | 163.87% |
| ETSY240517C00100000 | 2024-05-09 3:04PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 170 | 199 | 114.06% |
| ETSY240517C00105000 | 2024-05-09 9:45AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 183 | 853 | 132.03% |
認沽盤範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240517P00040000 | 2024-05-02 12:06PM EDT | 40.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 8 | 139.06% |
| ETSY240517P00045000 | 2024-05-09 10:32AM EDT | 45.00 | 0.05 | 0.01 | 0.02 | +0.04 | +400.00% | 10 | 1,643 | 93.75% |
| ETSY240517P00048000 | 2024-05-08 12:58PM EDT | 48.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | - | 1 | 79.69% |
| ETSY240517P00049000 | 2024-05-08 10:42AM EDT | 49.00 | 0.03 | 0.01 | 0.75 | +0.03 | - | - | 5 | 125.00% |
| ETSY240517P00050000 | 2024-05-09 3:08PM EDT | 50.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 9 | 808 | 69.53% |
| ETSY240517P00052000 | 2024-05-06 9:53AM EDT | 52.00 | 0.07 | 0.01 | 0.06 | +0.07 | - | - | 2 | 64.06% |
| ETSY240517P00053000 | 2024-05-06 10:55AM EDT | 53.00 | 0.06 | 0.02 | 0.07 | +0.06 | - | - | 13 | 60.94% |
| ETSY240517P00055000 | 2024-05-09 3:02PM EDT | 55.00 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 103 | 1,715 | 50.98% |
| ETSY240517P00056000 | 2024-05-09 12:52PM EDT | 56.00 | 0.07 | 0.04 | 0.09 | -0.04 | -36.36% | 23 | 220 | 50.78% |
| ETSY240517P00057000 | 2024-05-09 3:00PM EDT | 57.00 | 0.07 | 0.05 | 0.09 | -0.10 | -58.82% | 9 | 196 | 44.92% |
| ETSY240517P00058000 | 2024-05-09 3:02PM EDT | 58.00 | 0.13 | 0.09 | 0.14 | -0.10 | -43.48% | 36 | 721 | 43.16% |
| ETSY240517P00059000 | 2024-05-09 2:53PM EDT | 59.00 | 0.19 | 0.15 | 0.20 | -0.15 | -44.12% | 32 | 370 | 40.43% |
| ETSY240517P00060000 | 2024-05-09 3:59PM EDT | 60.00 | 0.31 | 0.26 | 0.30 | -0.23 | -42.59% | 170 | 2,707 | 38.33% |
| ETSY240517P00061000 | 2024-05-09 3:59PM EDT | 61.00 | 0.47 | 0.42 | 0.48 | -0.39 | -45.35% | 42 | 437 | 37.31% |
| ETSY240517P00062000 | 2024-05-09 3:57PM EDT | 62.00 | 0.73 | 0.70 | 0.72 | -0.41 | -35.96% | 120 | 520 | 35.65% |
| ETSY240517P00063000 | 2024-05-09 3:59PM EDT | 63.00 | 1.11 | 1.07 | 1.11 | -0.70 | -38.67% | 131 | 712 | 35.45% |
| ETSY240517P00064000 | 2024-05-09 2:54PM EDT | 64.00 | 1.66 | 1.59 | 1.63 | -0.59 | -26.22% | 170 | 265 | 35.55% |
| ETSY240517P00065000 | 2024-05-09 3:34PM EDT | 65.00 | 2.43 | 2.20 | 2.28 | -1.27 | -34.32% | 174 | 1,694 | 36.04% |
| ETSY240517P00066000 | 2024-05-09 10:32AM EDT | 66.00 | 3.10 | 2.74 | 3.10 | -0.90 | -22.50% | 2 | 89 | 39.01% |
| ETSY240517P00067000 | 2024-05-03 10:11AM EDT | 67.00 | 6.60 | 2.77 | 3.95 | 0.00 | - | 79 | 211 | 41.02% |
| ETSY240517P00068000 | 2024-05-07 12:08PM EDT | 68.00 | 5.62 | 4.00 | 5.80 | 0.00 | - | 2 | 171 | 77.10% |
| ETSY240517P00069000 | 2024-05-08 12:12PM EDT | 69.00 | 7.20 | 5.05 | 6.80 | 0.00 | - | 9 | 220 | 52.83% |
| ETSY240517P00070000 | 2024-05-09 3:08PM EDT | 70.00 | 6.67 | 6.30 | 7.70 | -1.43 | -17.65% | 6 | 3,628 | 62.21% |
| ETSY240517P00071000 | 2024-05-03 9:52AM EDT | 71.00 | 8.90 | 5.60 | 7.75 | 0.00 | - | 1 | 257 | 54.39% |
| ETSY240517P00072000 | 2024-05-02 9:38AM EDT | 72.00 | 14.50 | 7.40 | 10.00 | 0.00 | - | 10 | 4 | 55.66% |
| ETSY240517P00073000 | 2024-05-01 12:36PM EDT | 73.00 | 7.00 | 8.55 | 11.70 | 0.00 | - | 2 | 5 | 85.21% |
| ETSY240517P00074000 | 2024-05-02 10:13AM EDT | 74.00 | 16.00 | 9.00 | 12.00 | 0.00 | - | 1 | 0 | 125.39% |
| ETSY240517P00075000 | 2024-05-08 3:14PM EDT | 75.00 | 13.30 | 10.05 | 13.65 | 0.00 | - | 30 | 0 | 80.57% |
| ETSY240517P00076000 | 2024-05-02 9:52AM EDT | 76.00 | 17.45 | 11.35 | 14.25 | 0.00 | - | - | 0 | 81.64% |
| ETSY240517P00078000 | 2024-05-01 2:35PM EDT | 78.00 | 9.95 | 13.00 | 16.65 | 0.00 | - | - | 0 | 92.38% |
| ETSY240517P00079000 | 2024-05-01 11:09AM EDT | 79.00 | 11.60 | 14.00 | 17.60 | 0.00 | - | - | 0 | 94.63% |
| ETSY240517P00080000 | 2024-05-07 12:54PM EDT | 80.00 | 17.53 | 15.05 | 18.55 | 0.00 | - | 2 | 1 | 98.83% |
| ETSY240517P00085000 | 2024-05-09 12:41PM EDT | 85.00 | 21.50 | 20.00 | 23.50 | -5.12 | -19.23% | 2 | 2 | 113.09% |
| ETSY240517P00090000 | 2024-04-16 12:20PM EDT | 90.00 | 20.95 | 24.85 | 27.20 | 0.00 | - | 8 | 0 | 166.31% |
