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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117C00030000 | 2024-03-21 12:27PM EDT | 30.00 | 40.79 | 37.10 | 41.00 | 0.00 | - | 10 | 24 | 122.58% |
| ETSY250117C00035000 | 2024-05-08 11:41AM EDT | 35.00 | 28.40 | 30.20 | 31.05 | 0.00 | - | 3 | 60 | 70.24% |
| ETSY250117C00040000 | 2024-05-03 10:33AM EDT | 40.00 | 23.60 | 25.95 | 27.40 | 0.00 | - | 20 | 64 | 67.54% |
| ETSY250117C00045000 | 2024-05-09 3:20PM EDT | 45.00 | 21.90 | 22.00 | 22.40 | +1.90 | +9.50% | 3 | 90 | 59.31% |
| ETSY250117C00050000 | 2024-05-02 3:08PM EDT | 50.00 | 14.80 | 17.40 | 18.75 | 0.00 | - | 5 | 230 | 53.30% |
| ETSY250117C00055000 | 2024-05-09 12:25PM EDT | 55.00 | 15.35 | 14.00 | 17.15 | +0.55 | +3.72% | 1 | 97 | 55.52% |
| ETSY250117C00060000 | 2024-05-09 12:58PM EDT | 60.00 | 12.50 | 10.95 | 14.00 | +0.27 | +2.21% | 6 | 179 | 52.32% |
| ETSY250117C00065000 | 2024-05-09 3:54PM EDT | 65.00 | 9.75 | 9.90 | 10.15 | +0.25 | +2.63% | 1 | 4,508 | 50.82% |
| ETSY250117C00070000 | 2024-05-09 1:12PM EDT | 70.00 | 8.10 | 7.90 | 8.15 | +0.50 | +6.58% | 16 | 1,010 | 50.48% |
| ETSY250117C00075000 | 2024-05-09 1:01PM EDT | 75.00 | 6.40 | 6.25 | 6.95 | +0.85 | +15.32% | 15 | 1,166 | 50.22% |
| ETSY250117C00080000 | 2024-05-09 3:59PM EDT | 80.00 | 5.00 | 4.90 | 5.05 | +0.20 | +4.17% | 52 | 3,250 | 48.62% |
| ETSY250117C00085000 | 2024-05-08 10:27AM EDT | 85.00 | 3.20 | 3.80 | 4.00 | 0.00 | - | 201 | 1,078 | 48.29% |
| ETSY250117C00090000 | 2024-05-09 1:01PM EDT | 90.00 | 3.10 | 2.95 | 3.10 | +0.17 | +5.80% | 8 | 3,642 | 47.67% |
| ETSY250117C00095000 | 2024-05-09 3:30PM EDT | 95.00 | 2.31 | 2.29 | 2.49 | +0.01 | +0.43% | 32 | 8,063 | 47.80% |
| ETSY250117C00100000 | 2024-05-09 1:20PM EDT | 100.00 | 1.86 | 1.77 | 2.00 | +0.16 | +9.41% | 104 | 3,272 | 47.93% |
| ETSY250117C00105000 | 2024-05-09 1:20PM EDT | 105.00 | 1.46 | 1.38 | 1.71 | +0.06 | +4.29% | 41 | 1,421 | 48.87% |
| ETSY250117C00110000 | 2024-05-09 11:18AM EDT | 110.00 | 1.18 | 1.10 | 1.23 | +0.09 | +8.26% | 1 | 592 | 47.51% |
| ETSY250117C00115000 | 2024-05-06 2:01PM EDT | 115.00 | 0.95 | 0.87 | 1.00 | 0.00 | - | 109 | 383 | 47.75% |
| ETSY250117C00120000 | 2024-05-09 11:58AM EDT | 120.00 | 0.76 | 0.70 | 0.80 | 0.00 | - | 62 | 2,635 | 47.78% |
| ETSY250117C00125000 | 2024-05-02 3:37PM EDT | 125.00 | 0.45 | 0.57 | 0.67 | 0.00 | - | 7 | 983 | 48.24% |
| ETSY250117C00130000 | 2024-05-06 3:00PM EDT | 130.00 | 0.55 | 0.47 | 0.56 | 0.00 | - | 5 | 5,602 | 48.61% |
| ETSY250117C00135000 | 2024-05-08 3:14PM EDT | 135.00 | 0.46 | 0.39 | 0.49 | 0.00 | - | 2 | 203 | 49.32% |
| ETSY250117C00140000 | 2024-05-08 3:13PM EDT | 140.00 | 0.37 | 0.22 | 0.49 | 0.00 | - | 2 | 860 | 51.12% |
| ETSY250117C00145000 | 2024-05-09 2:39PM EDT | 145.00 | 0.36 | 0.28 | 0.39 | +0.04 | +12.50% | 2 | 145 | 50.88% |
| ETSY250117C00150000 | 2024-05-09 3:16PM EDT | 150.00 | 0.32 | 0.23 | 0.33 | +0.07 | +28.00% | 2 | 6,083 | 51.07% |
| ETSY250117C00155000 | 2024-05-09 3:16PM EDT | 155.00 | 0.28 | 0.20 | 0.30 | +0.04 | +16.67% | 2 | 443 | 50.49% |
| ETSY250117C00160000 | 2024-05-08 3:13PM EDT | 160.00 | 0.22 | 0.11 | 0.37 | 0.00 | - | 2 | 7,944 | 51.56% |
| ETSY250117C00165000 | 2024-05-09 2:37PM EDT | 165.00 | 0.24 | 0.17 | 0.25 | -0.01 | -4.00% | 2 | 301 | 51.95% |
| ETSY250117C00170000 | 2024-05-09 2:39PM EDT | 170.00 | 0.20 | 0.15 | 0.23 | -0.02 | -9.09% | 2 | 123 | 52.54% |
| ETSY250117C00175000 | 2024-04-25 12:53PM EDT | 175.00 | 0.28 | 0.07 | 0.32 | 0.00 | - | 2 | 46 | 54.00% |
| ETSY250117C00180000 | 2024-05-01 2:50PM EDT | 180.00 | 0.27 | 0.07 | 0.31 | 0.00 | - | 2 | 141 | 54.98% |
| ETSY250117C00185000 | 2024-05-03 12:05PM EDT | 185.00 | 0.25 | 0.06 | 0.30 | 0.00 | - | 1 | 74 | 55.76% |
| ETSY250117C00190000 | 2024-04-29 2:21PM EDT | 190.00 | 0.19 | 0.06 | 0.29 | 0.00 | - | 2 | 190 | 56.64% |
| ETSY250117C00195000 | 2024-05-01 1:58PM EDT | 195.00 | 0.17 | 0.06 | 0.28 | 0.00 | - | 2 | 25 | 57.52% |
| ETSY250117C00200000 | 2024-05-09 2:59PM EDT | 200.00 | 0.15 | 0.14 | 0.19 | -0.02 | -11.76% | 2 | 4,646 | 58.40% |
| ETSY250117C00210000 | 2024-05-08 9:31AM EDT | 210.00 | 0.13 | 0.11 | 0.17 | 0.00 | - | 2 | 2,411 | 59.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117P00030000 | 2024-05-09 9:30AM EDT | 30.00 | 0.32 | 0.25 | 0.52 | -0.19 | -37.25% | 2 | 176 | 54.00% |
| ETSY250117P00035000 | 2024-05-09 2:59PM EDT | 35.00 | 0.73 | 0.67 | 0.78 | -0.02 | -2.67% | 30 | 508 | 50.98% |
| ETSY250117P00040000 | 2024-05-09 3:03PM EDT | 40.00 | 1.30 | 1.24 | 1.35 | -0.08 | -5.80% | 31 | 822 | 49.39% |
| ETSY250117P00045000 | 2024-05-09 3:23PM EDT | 45.00 | 2.21 | 2.09 | 2.24 | -0.13 | -5.56% | 14 | 2,628 | 47.58% |
| ETSY250117P00050000 | 2024-05-09 3:23PM EDT | 50.00 | 3.46 | 3.30 | 3.45 | -0.14 | -3.89% | 18 | 3,423 | 45.75% |
| ETSY250117P00055000 | 2024-05-09 3:59PM EDT | 55.00 | 4.97 | 4.80 | 5.15 | -0.23 | -4.42% | 508 | 1,509 | 44.64% |
| ETSY250117P00060000 | 2024-05-09 12:38PM EDT | 60.00 | 7.00 | 6.90 | 7.10 | -0.55 | -7.28% | 14 | 4,309 | 42.68% |
| ETSY250117P00065000 | 2024-05-09 12:34PM EDT | 65.00 | 9.50 | 9.35 | 9.60 | -0.25 | -2.56% | 14 | 2,663 | 41.41% |
| ETSY250117P00070000 | 2024-05-09 11:35AM EDT | 70.00 | 12.30 | 12.20 | 12.45 | -0.75 | -5.75% | 20 | 2,201 | 39.81% |
| ETSY250117P00075000 | 2024-05-03 11:04AM EDT | 75.00 | 18.00 | 15.40 | 15.85 | 0.00 | - | 1 | 2,088 | 38.95% |
| ETSY250117P00080000 | 2024-05-03 3:30PM EDT | 80.00 | 21.15 | 19.00 | 19.55 | 0.00 | - | 1 | 1,316 | 37.82% |
| ETSY250117P00085000 | 2024-05-02 9:40AM EDT | 85.00 | 28.22 | 22.35 | 24.00 | 0.00 | - | 5 | 713 | 39.43% |
| ETSY250117P00090000 | 2024-05-07 11:35AM EDT | 90.00 | 28.45 | 27.15 | 27.70 | 0.00 | - | 1 | 10,785 | 34.33% |
| ETSY250117P00095000 | 2024-03-05 1:40PM EDT | 95.00 | 28.85 | 30.85 | 31.30 | 0.00 | - | 1 | 182 | 0.00% |
| ETSY250117P00100000 | 2024-05-09 2:39PM EDT | 100.00 | 36.90 | 36.45 | 37.95 | -3.40 | -8.44% | 1 | 278 | 43.26% |
| ETSY250117P00105000 | 2024-05-03 9:42AM EDT | 105.00 | 43.35 | 39.80 | 43.65 | 0.00 | - | 5 | 0 | 51.93% |
| ETSY250117P00110000 | 2024-04-19 1:56PM EDT | 110.00 | 42.84 | 45.05 | 48.65 | 0.00 | - | 1 | 3 | 54.93% |
| ETSY250117P00115000 | 2024-05-09 3:08PM EDT | 115.00 | 51.25 | 49.80 | 53.60 | -0.35 | -0.68% | 190 | 55 | 57.35% |
| ETSY250117P00120000 | 2024-04-29 12:44PM EDT | 120.00 | 51.00 | 55.00 | 58.65 | 0.00 | - | 4 | 0 | 60.38% |
| ETSY250117P00125000 | 2023-12-29 1:19PM EDT | 125.00 | 45.70 | 53.70 | 55.75 | 0.00 | - | 1 | 10 | 0.00% |
| ETSY250117P00130000 | 2023-12-19 3:21PM EDT | 130.00 | 45.45 | 59.50 | 63.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY250117P00135000 | 2023-09-27 2:57PM EDT | 135.00 | 72.40 | 71.90 | 73.05 | 0.00 | - | 220 | 0 | 55.84% |
| ETSY250117P00140000 | 2024-05-08 3:11PM EDT | 140.00 | 76.75 | 74.80 | 78.65 | 0.00 | - | 40 | 7 | 69.58% |
| ETSY250117P00145000 | 2024-03-26 3:57PM EDT | 145.00 | 79.15 | 76.35 | 79.60 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00150000 | 2023-09-11 3:17PM EDT | 150.00 | 84.40 | 84.85 | 85.40 | 0.00 | - | 615 | 0 | 0.00% |
| ETSY250117P00155000 | 2023-07-07 11:55AM EDT | 155.00 | 72.10 | 73.10 | 73.95 | 0.00 | - | 37 | 34 | 0.00% |
| ETSY250117P00160000 | 2024-05-09 3:07PM EDT | 160.00 | 94.90 | 94.80 | 98.55 | -2.15 | -2.22% | 54 | 13 | 76.26% |
| ETSY250117P00165000 | 2024-04-24 3:54PM EDT | 165.00 | 97.85 | 99.80 | 103.50 | 0.00 | - | 9 | 0 | 77.49% |
| ETSY250117P00170000 | 2024-01-24 4:47PM EDT | 170.00 | 101.07 | 94.60 | 97.10 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY250117P00175000 | 2024-04-24 2:33PM EDT | 175.00 | 108.49 | 109.80 | 113.55 | 0.00 | - | 10 | 0 | 51.56% |
| ETSY250117P00180000 | 2024-04-17 3:51PM EDT | 180.00 | 112.91 | 114.80 | 118.55 | 0.00 | - | 6 | 0 | 52.73% |
| ETSY250117P00185000 | 2023-03-29 12:33PM EDT | 185.00 | 80.95 | 84.40 | 85.30 | 0.00 | - | 1 | 21 | 0.00% |
| ETSY250117P00190000 | 2023-07-24 9:39AM EDT | 190.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00195000 | 2023-02-03 12:39PM EDT | 195.00 | 62.55 | 77.90 | 79.25 | 0.00 | - | 6 | 6 | 0.00% |
| ETSY250117P00200000 | 2023-07-21 3:08PM EDT | 200.00 | 102.88 | 125.80 | 126.75 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00210000 | 2024-01-18 11:52AM EDT | 210.00 | 141.40 | 131.15 | 134.65 | 0.00 | - | 2 | 0 | 0.00% |
