認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920C00002820 | 2024-05-20 9:48AM EDT | 2.82 | 9.30 | 8.85 | 9.25 | 0.00 | - | 1 | 4 | 380.86% |
| F240920C00003000 | 2024-01-22 12:05PM EDT | 3.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| F240920C00003820 | 2024-07-17 9:45AM EDT | 3.82 | 10.57 | 7.20 | 7.60 | 0.00 | - | 1 | 4 | 137.50% |
| F240920C00004000 | 2024-01-22 11:50AM EDT | 4.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240920C00004820 | 2024-07-25 1:02PM EDT | 4.82 | 6.66 | 6.20 | 7.65 | 0.00 | - | 1 | 3 | 225.39% |
| F240920C00005000 | 2024-02-07 10:32AM EDT | 5.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| F240920C00005820 | 2024-07-26 9:45AM EDT | 5.82 | 5.30 | 4.10 | 6.15 | -0.30 | -5.36% | 1 | 6 | 211.52% |
| F240920C00006820 | 2024-07-26 9:58AM EDT | 6.82 | 4.35 | 4.10 | 5.40 | -0.15 | -3.33% | 1 | 12 | 129.69% |
| F240920C00007000 | 2024-02-08 10:44AM EDT | 7.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F240920C00007820 | 2024-07-26 9:41AM EDT | 7.82 | 3.25 | 3.10 | 4.35 | -0.40 | -10.96% | 1 | 42 | 100.20% |
| F240920C00008000 | 2024-02-01 4:18PM EDT | 8.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| F240920C00008820 | 2024-07-26 11:36AM EDT | 8.82 | 2.47 | 2.29 | 2.46 | +0.07 | +2.92% | 12 | 51 | 47.85% |
| F240920C00009000 | 2024-02-13 3:45PM EDT | 9.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| F240920C00009820 | 2024-07-26 3:31PM EDT | 9.82 | 1.47 | 1.43 | 1.49 | -0.05 | -3.29% | 203 | 921 | 33.99% |
| F240920C00010000 | 2024-02-14 1:37PM EDT | 10.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 46 | 520 | 0.00% |
| F240920C00010820 | 2024-07-26 3:59PM EDT | 10.82 | 0.70 | 0.69 | 0.70 | -0.08 | -10.26% | 2,126 | 2,649 | 28.71% |
| F240920C00011000 | 2024-02-14 3:39PM EDT | 11.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 728 | 0.00% |
| F240920C00011820 | 2024-07-26 3:59PM EDT | 11.82 | 0.28 | 0.27 | 0.29 | -0.04 | -12.50% | 15,929 | 21,835 | 30.47% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 12.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 6.25% |
| F240920C00012820 | 2024-07-26 3:57PM EDT | 12.82 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 3,044 | 31,770 | 32.42% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 13.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 12.50% |
| F240920C00013820 | 2024-07-26 3:58PM EDT | 13.82 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 3,761 | 44,722 | 37.31% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 14.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 12.50% |
| F240920C00014820 | 2024-07-26 3:45PM EDT | 14.82 | 0.04 | 0.03 | 0.04 | 0.00 | - | 17,077 | 33,899 | 42.58% |
| F240920C00015000 | 2024-02-14 4:41PM EDT | 15.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 41 | 4,422 | 25.00% |
| F240920C00015820 | 2024-07-26 3:52PM EDT | 15.82 | 0.02 | 0.02 | 0.03 | 0.00 | - | 227 | 14,902 | 47.66% |
| F240920C00016000 | 2024-02-14 4:35PM EDT | 16.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 121 | 763 | 25.00% |
| F240920C00016820 | 2024-07-26 1:27PM EDT | 16.82 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 12 | 4,267 | 53.91% |
| F240920C00017000 | 2024-02-14 3:09PM EDT | 17.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 41 | 976 | 25.00% |
| F240920C00017820 | 2024-07-26 9:36AM EDT | 17.82 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 20 | 2,134 | 56.25% |
| F240920C00018000 | 2024-02-14 4:18PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 254 | 25.00% |
| F240920C00018820 | 2024-07-25 3:42PM EDT | 18.82 | 0.01 | 0.00 | 0.04 | 0.00 | - | 75 | 930 | 61.72% |
| F240920C00019000 | 2024-02-12 3:52PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 216 | 25.00% |
| F240920C00019820 | 2024-07-26 1:37PM EDT | 19.82 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 2,834 | 64.06% |
| F240920C00020000 | 2024-07-26 2:12PM EDT | 20.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 27 | 198 | 67.97% |
| F240920C00021000 | 2024-07-26 3:38PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 5 | 70.31% |
| F240920C00022000 | 2024-06-03 2:51PM EDT | 22.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 0 | 76.56% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920P00002820 | 2024-04-25 9:44AM EDT | 2.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,500 | 2,011 | 150.00% |
| F240920P00003820 | 2024-03-13 2:57PM EDT | 3.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 118.75% |
| F240920P00004000 | 2024-01-19 12:43PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| F240920P00004820 | 2024-04-22 1:36PM EDT | 4.82 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 546 | 196.88% |
| F240920P00005000 | 2024-02-12 12:14PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 546 | 50.00% |
| F240920P00005820 | 2024-07-26 1:20PM EDT | 5.82 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 406 | 82.03% |
| F240920P00006000 | 2024-02-06 11:24AM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 182 | 402 | 50.00% |
| F240920P00006820 | 2024-07-26 3:34PM EDT | 6.82 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 15 | 390 | 64.06% |
| F240920P00007000 | 2024-02-12 1:06PM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 566 | 25.00% |
| F240920P00007820 | 2024-07-26 12:57PM EDT | 7.82 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 37 | 10,364 | 53.52% |
| F240920P00008000 | 2024-02-14 2:49PM EDT | 8.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 11,588 | 25.00% |
| F240920P00008820 | 2024-07-26 3:03PM EDT | 8.82 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 961 | 11,840 | 41.41% |
| F240920P00009000 | 2024-02-14 4:57PM EDT | 9.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 10,964 | 12.50% |
| F240920P00009820 | 2024-07-26 3:34PM EDT | 9.82 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 383 | 28,284 | 34.96% |
| F240920P00010000 | 2024-02-14 4:50PM EDT | 10.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 570 | 21,529 | 6.25% |
| F240920P00010820 | 2024-07-26 3:59PM EDT | 10.82 | 0.37 | 0.37 | 0.38 | -0.08 | -17.78% | 4,040 | 35,350 | 31.74% |
| F240920P00011000 | 2024-02-14 4:50PM EDT | 11.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,779 | 10,093 | 1.56% |
| F240920P00011820 | 2024-07-26 3:53PM EDT | 11.82 | 0.94 | 0.95 | 0.98 | -0.08 | -7.84% | 8,680 | 84,023 | 34.18% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 12.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 0.00% |
| F240920P00012820 | 2024-07-26 3:29PM EDT | 12.82 | 1.79 | 1.66 | 1.86 | +0.02 | +1.13% | 397 | 15,095 | 42.38% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 13.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F240920P00013820 | 2024-07-26 3:40PM EDT | 13.82 | 2.75 | 1.61 | 2.80 | -0.05 | -1.79% | 210 | 18,926 | 49.61% |
| F240920P00014000 | 2024-02-08 3:25PM EDT | 14.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 167 | 176 | 0.00% |
| F240920P00014820 | 2024-07-26 12:58PM EDT | 14.82 | 3.63 | 3.70 | 3.85 | -0.12 | -3.20% | 13 | 2,838 | 57.42% |
| F240920P00015000 | 2024-02-12 2:27PM EDT | 15.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 986 | 1,831 | 0.00% |
| F240920P00015820 | 2024-07-25 10:25AM EDT | 15.82 | 4.65 | 4.70 | 5.05 | 0.00 | - | 49 | 1,232 | 76.76% |
| F240920P00016000 | 2024-02-12 11:00AM EDT | 16.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 285 | 795 | 0.00% |
| F240920P00016820 | 2024-07-25 3:52PM EDT | 16.82 | 5.73 | 5.70 | 6.80 | 0.00 | - | 28 | 1,334 | 116.02% |
| F240920P00017000 | 2024-02-13 10:49AM EDT | 17.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 300 | 1,444 | 0.00% |
| F240920P00017820 | 2024-07-25 10:25AM EDT | 17.82 | 6.61 | 6.70 | 6.80 | 0.00 | - | 12 | 31 | 78.13% |
| F240920P00018000 | 2024-02-13 11:03AM EDT | 18.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| F240920P00018820 | 2024-07-23 3:47PM EDT | 18.82 | 5.10 | 7.70 | 7.80 | 0.00 | - | 10 | 10 | 84.77% |
| F240920P00019820 | 2024-06-13 3:13PM EDT | 19.82 | 7.84 | 5.70 | 6.15 | 0.00 | - | 1 | 2 | 0.00% |
| F240920P00020000 | 2024-07-24 9:54AM EDT | 20.00 | 6.45 | 8.85 | 10.50 | 0.00 | - | 1 | 0 | 159.67% |
