認購期權範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719C00002820 | 2024-06-27 10:30AM EDT | 2.82 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| F240719C00003820 | 2024-05-29 2:19PM EDT | 3.82 | 7.76 | 8.25 | 10.05 | 0.00 | - | 4 | 5 | 406.25% |
| F240719C00005820 | 2024-06-07 9:35AM EDT | 5.82 | 6.15 | 6.05 | 7.05 | 0.00 | - | 1 | 1 | 228.13% |
| F240719C00006820 | 2024-06-11 10:07AM EDT | 6.82 | 5.58 | 5.55 | 6.05 | 0.00 | - | 1 | 5 | 186.72% |
| F240719C00007820 | 2024-07-01 2:02PM EDT | 7.82 | 5.00 | 4.90 | 6.05 | 0.00 | - | 1 | 11 | 261.72% |
| F240719C00008820 | 2024-07-05 11:35AM EDT | 8.82 | 4.04 | 3.05 | 4.05 | +0.24 | +6.32% | 10 | 31 | 119.92% |
| F240719C00009000 | 2024-02-14 12:18PM EDT | 9.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| F240719C00009820 | 2024-07-05 9:43AM EDT | 9.82 | 3.15 | 2.93 | 3.05 | +0.35 | +12.50% | 5 | 163 | 62.50% |
| F240719C00010000 | 2024-02-12 3:32PM EDT | 10.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| F240719C00010500 | 2024-06-27 10:59AM EDT | 10.50 | 1.83 | 2.11 | 2.72 | 0.00 | - | - | 1 | 83.20% |
| F240719C00010820 | 2024-07-05 9:32AM EDT | 10.82 | 2.08 | 1.90 | 2.03 | -0.06 | -2.80% | 16 | 931 | 58.59% |
| F240719C00011000 | 2024-07-01 1:21PM EDT | 11.00 | 1.75 | 1.47 | 2.05 | 0.00 | - | 51 | 52 | 90.63% |
| F240719C00011500 | 2024-07-03 11:07AM EDT | 11.50 | 1.34 | 1.08 | 1.40 | -0.05 | -3.60% | 15 | 138 | 51.56% |
| F240719C00011820 | 2024-07-05 12:29PM EDT | 11.82 | 0.97 | 0.95 | 1.04 | -0.14 | -11.76% | 124 | 20,215 | 35.55% |
| F240719C00012000 | 2024-07-05 10:50AM EDT | 12.00 | 0.83 | 0.79 | 0.87 | -0.05 | -5.68% | 88 | 4,500 | 32.42% |
| F240719C00012500 | 2024-07-05 12:30PM EDT | 12.50 | 0.41 | 0.42 | 0.44 | -0.07 | -14.58% | 262 | 5,704 | 25.78% |
| F240719C00012820 | 2024-07-05 12:27PM EDT | 12.82 | 0.24 | 0.22 | 0.24 | -0.06 | -20.00% | 920 | 72,454 | 24.02% |
| F240719C00013000 | 2024-07-05 12:27PM EDT | 13.00 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 571 | 11,930 | 24.61% |
| F240719C00013500 | 2024-07-05 12:19PM EDT | 13.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 388 | 2,673 | 26.56% |
| F240719C00013820 | 2024-07-05 11:35AM EDT | 13.82 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 28 | 21,950 | 30.08% |
| F240719C00014000 | 2024-07-05 12:02PM EDT | 14.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 500 | 432 | 31.25% |
| F240719C00014500 | 2024-07-02 3:00PM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 32.81% |
| F240719C00014820 | 2024-07-03 12:32PM EDT | 14.82 | 0.03 | 0.00 | 0.01 | 0.00 | - | 56 | 9,459 | 37.50% |
| F240719C00015000 | 2024-07-01 10:39AM EDT | 15.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 15 | 55.47% |
| F240719C00015820 | 2024-07-03 11:35AM EDT | 15.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,838 | 50.00% |
| F240719C00016000 | 2024-02-14 2:37PM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 25.00% |
| F240719C00016820 | 2024-06-14 3:49PM EDT | 16.82 | 0.01 | 0.00 | 0.05 | 0.00 | - | 93 | 1,230 | 71.88% |
| F240719C00017000 | 2024-02-14 11:00AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 716 | 25.00% |
| F240719C00017820 | 2024-05-31 2:12PM EDT | 17.82 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 259 | 90.63% |
| F240719C00018000 | 2024-02-08 1:23PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| F240719C00018820 | 2024-05-30 9:40AM EDT | 18.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 342 | 75.00% |
| F240719C00019000 | 2024-02-13 10:46AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 50.00% |
| F240719C00019820 | 2024-05-02 12:30PM EDT | 19.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 720 | 92.19% |
| F240719C00020000 | 2024-02-14 1:59PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 408 | 50.00% |
| F240719C00020820 | 2024-06-21 9:31AM EDT | 20.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 298 | 93.75% |
| F240719C00021000 | 2024-02-12 2:23PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 141 | 50.00% |
| F240719C00021820 | 2024-04-24 9:56AM EDT | 21.82 | 0.03 | 0.00 | 1.00 | 0.00 | - | 46 | 492 | 232.81% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719P00002820 | 2024-06-24 3:45PM EDT | 2.82 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 204 | 287.50% |
| F240719P00003000 | 2024-02-12 4:30PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 50.00% |
| F240719P00003820 | 2024-03-07 10:30AM EDT | 3.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 231.25% |
| F240719P00004820 | 2024-04-10 9:37AM EDT | 4.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 50.00% |
| F240719P00005000 | 2024-06-24 3:45PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 3 | 196.88% |
| F240719P00005820 | 2024-03-18 11:37AM EDT | 5.82 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 139 | 184.38% |
| F240719P00006000 | 2024-02-06 11:38AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 184 | 129 | 50.00% |
| F240719P00006820 | 2024-05-17 11:22AM EDT | 6.82 | 0.01 | 0.00 | 0.04 | 0.00 | - | 480 | 530 | 150.00% |
| F240719P00007000 | 2024-02-07 4:55PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 50.00% |
| F240719P00007820 | 2024-05-29 2:11PM EDT | 7.82 | 0.02 | 0.00 | 1.67 | 0.00 | - | 100 | 316 | 323.83% |
| F240719P00008000 | 2024-02-12 11:20AM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| F240719P00008820 | 2024-06-21 3:21PM EDT | 8.82 | 0.02 | 0.00 | 0.01 | 0.00 | - | 150 | 5,378 | 78.13% |
| F240719P00009000 | 2024-02-13 12:28PM EDT | 9.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 50.00% |
| F240719P00009820 | 2024-07-02 9:32AM EDT | 9.82 | 0.08 | 0.00 | 0.01 | +0.06 | +300.00% | 6 | 800 | 56.25% |
| F240719P00010000 | 2024-06-26 3:35PM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 53.13% |
| F240719P00010500 | 2024-06-28 10:09AM EDT | 10.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 57.81% |
| F240719P00010820 | 2024-07-05 12:08PM EDT | 10.82 | 0.01 | 0.00 | 0.03 | 0.00 | - | 44 | 43,628 | 52.34% |
| F240719P00011000 | 2024-07-02 11:12AM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 74 | 94 | 54.30% |
| F240719P00011500 | 2024-07-03 9:50AM EDT | 11.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 820 | 36.72% |
| F240719P00011820 | 2024-07-05 12:11PM EDT | 11.82 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,503 | 76,356 | 29.30% |
| F240719P00012000 | 2024-07-05 12:21PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 143 | 13,419 | 26.95% |
| F240719P00012500 | 2024-07-05 12:32PM EDT | 12.50 | 0.13 | 0.12 | 0.13 | +0.02 | +20.00% | 557 | 12,168 | 24.61% |
| F240719P00012820 | 2024-07-05 12:18PM EDT | 12.82 | 0.25 | 0.24 | 0.25 | +0.04 | +19.05% | 87 | 25,721 | 23.24% |
| F240719P00013000 | 2024-07-05 12:04PM EDT | 13.00 | 0.36 | 0.33 | 0.36 | +0.05 | +17.24% | 29 | 1,389 | 23.63% |
| F240719P00013500 | 2024-07-05 9:56AM EDT | 13.50 | 0.65 | 0.63 | 0.79 | 0.00 | - | 23 | 26 | 30.86% |
| F240719P00013820 | 2024-07-03 11:01AM EDT | 13.82 | 0.99 | 0.90 | 1.30 | 0.00 | - | 800 | 983 | 62.31% |
| F240719P00014000 | 2024-07-05 12:30PM EDT | 14.00 | 1.22 | 0.98 | 1.50 | +0.28 | +29.79% | 10 | 34 | 69.53% |
| F240719P00014500 | 2024-07-05 9:53AM EDT | 14.50 | 1.34 | 1.46 | 1.98 | -0.67 | -33.33% | 1 | 1 | 80.08% |
| F240719P00014820 | 2024-07-02 2:40PM EDT | 14.82 | 2.02 | 1.77 | 2.29 | 0.00 | - | 37 | 275 | 86.33% |
| F240719P00015000 | 2024-06-28 12:07PM EDT | 15.00 | 2.51 | 2.05 | 2.42 | 0.00 | - | 16 | 3 | 50.00% |
| F240719P00015820 | 2024-06-26 9:41AM EDT | 15.82 | 3.82 | 2.91 | 3.35 | 0.00 | - | 1 | 1 | 81.25% |
| F240719P00016000 | 2024-02-09 12:34PM EDT | 16.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 692 | 722 | 0.00% |
| F240719P00016820 | 2024-06-14 9:34AM EDT | 16.82 | 5.00 | 2.96 | 4.35 | 0.00 | - | 1 | 0 | 134.38% |
| F240719P00017820 | 2024-02-21 11:06AM EDT | 17.82 | 5.60 | 3.85 | 6.80 | 0.00 | - | 1 | 6 | 147.66% |
| F240719P00018000 | 2024-02-09 1:50PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| F240719P00018820 | 2024-05-01 12:01PM EDT | 18.82 | 6.45 | 6.05 | 7.70 | 0.00 | - | 3 | 0 | 234.38% |
| F240719P00019000 | 2024-02-13 10:49AM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240719P00021820 | 2024-02-05 3:05PM EDT | 21.82 | 10.50 | 9.15 | 10.20 | 0.00 | - | - | 0 | 253.91% |
| F240719P00022000 | 2024-02-05 3:05PM EDT | 22.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
