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 | 0.00% |
| F240920C00003000 | 2024-01-22 12:05PM EDT | 3.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| F240920C00003820 | 2024-05-29 2:19PM EDT | 3.82 | 7.78 | 7.00 | 10.55 | 0.00 | - | 4 | 8 | 404.10% |
| F240920C00004000 | 2024-01-22 11:50AM EDT | 4.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240920C00004820 | 2024-06-24 10:14AM EDT | 4.82 | 7.36 | 7.85 | 9.75 | 0.00 | - | 1 | 2 | 244.14% |
| F240920C00005000 | 2024-02-07 10:32AM EDT | 5.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| F240920C00005820 | 2024-07-03 12:04PM EDT | 5.82 | 6.99 | 6.35 | 7.05 | 0.00 | - | 1 | 4 | 110.16% |
| F240920C00006820 | 2024-07-02 9:37AM EDT | 6.82 | 6.13 | 5.80 | 6.10 | 0.00 | - | 15 | 12 | 62.50% |
| F240920C00007000 | 2024-02-08 10:44AM EDT | 7.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F240920C00007820 | 2024-07-01 12:59PM EDT | 7.82 | 4.50 | 4.95 | 5.05 | 0.00 | - | 20 | 40 | 64.84% |
| F240920C00008000 | 2024-02-01 4:18PM EDT | 8.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| F240920C00008820 | 2024-07-02 3:50PM EDT | 8.82 | 4.10 | 3.95 | 4.10 | 0.00 | - | 4 | 29 | 55.27% |
| F240920C00009000 | 2024-02-13 3:45PM EDT | 9.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| F240920C00009820 | 2024-07-05 12:02PM EDT | 9.82 | 3.10 | 2.81 | 3.15 | +0.05 | +1.64% | 1 | 841 | 54.30% |
| F240920C00010000 | 2024-02-14 1:37PM EDT | 10.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 46 | 520 | 0.00% |
| F240920C00010820 | 2024-07-05 12:34PM EDT | 10.82 | 2.05 | 1.97 | 2.10 | -0.14 | -6.39% | 12 | 1,269 | 35.94% |
| F240920C00011000 | 2024-02-14 3:39PM EDT | 11.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 728 | 0.00% |
| F240920C00011820 | 2024-07-05 12:27PM EDT | 11.82 | 1.24 | 1.22 | 1.29 | -0.07 | -5.34% | 64 | 14,655 | 32.23% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 12.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 0.00% |
| F240920C00012820 | 2024-07-05 12:55PM EDT | 12.82 | 0.64 | 0.65 | 0.67 | -0.08 | -11.11% | 354 | 32,275 | 29.79% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 13.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 1.56% |
| F240920C00013820 | 2024-07-05 1:01PM EDT | 13.82 | 0.29 | 0.28 | 0.30 | -0.03 | -9.38% | 484 | 34,934 | 29.00% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 14.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 6.25% |
| F240920C00014820 | 2024-07-05 12:13PM EDT | 14.82 | 0.11 | 0.12 | 0.13 | -0.02 | -15.38% | 118 | 16,177 | 29.59% |
| F240920C00015000 | 2024-02-14 4:41PM EDT | 15.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 41 | 4,422 | 12.50% |
| F240920C00015820 | 2024-07-05 12:12PM EDT | 15.82 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 1 | 4,609 | 31.06% |
| F240920C00016000 | 2024-02-14 4:35PM EDT | 16.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 121 | 763 | 12.50% |
| F240920C00016820 | 2024-07-05 9:42AM EDT | 16.82 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 2,195 | 34.77% |
| F240920C00017000 | 2024-02-14 3:09PM EDT | 17.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 41 | 976 | 12.50% |
| F240920C00017820 | 2024-07-05 10:28AM EDT | 17.82 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,569 | 35.94% |
| F240920C00018000 | 2024-02-14 4:18PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 254 | 25.00% |
| F240920C00018820 | 2024-07-05 12:57PM EDT | 18.82 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 840 | 42.97% |
| F240920C00019000 | 2024-02-12 3:52PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 216 | 25.00% |
| F240920C00019820 | 2024-07-02 9:32AM EDT | 19.82 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2,657 | 47.66% |
| F240920C00020000 | 2024-07-01 12:49PM EDT | 20.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 50 | 72 | 54.69% |
| F240920C00021000 | 2024-05-30 12:00PM EDT | 21.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 5 | 52.73% |
| F240920C00022000 | 2024-06-03 2:51PM EDT | 22.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 0 | 53.52% |
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 | 137.50% |
| F240920P00003820 | 2024-03-13 2:57PM EDT | 3.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 109.38% |
| 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 | 181.05% |
| F240920P00005000 | 2024-02-12 12:14PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 546 | 50.00% |
| F240920P00005820 | 2024-03-12 2:11PM EDT | 5.82 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 404 | 85.94% |
| F240920P00006000 | 2024-02-06 11:24AM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 182 | 402 | 50.00% |
| F240920P00006820 | 2024-07-03 9:40AM EDT | 6.82 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 391 | 67.97% |
| F240920P00007000 | 2024-02-12 1:06PM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 566 | 25.00% |
| F240920P00007820 | 2024-06-25 2:22PM EDT | 7.82 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 10,368 | 52.34% |
| F240920P00008000 | 2024-02-14 2:49PM EDT | 8.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 11,588 | 25.00% |
| F240920P00008820 | 2024-07-03 12:51PM EDT | 8.82 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 11,645 | 48.44% |
| F240920P00009000 | 2024-02-14 4:57PM EDT | 9.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 10,964 | 25.00% |
| F240920P00009820 | 2024-07-05 12:53PM EDT | 9.82 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 27,953 | 36.72% |
| F240920P00010000 | 2024-02-14 4:50PM EDT | 10.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 570 | 21,529 | 12.50% |
| F240920P00010820 | 2024-07-05 1:03PM EDT | 10.82 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 44 | 28,980 | 32.32% |
| F240920P00011000 | 2024-02-14 4:50PM EDT | 11.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,779 | 10,093 | 6.25% |
| F240920P00011820 | 2024-07-05 12:27PM EDT | 11.82 | 0.29 | 0.28 | 0.30 | 0.00 | - | 839 | 50,185 | 29.40% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 12.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 3.13% |
| F240920P00012820 | 2024-07-05 12:08PM EDT | 12.82 | 0.69 | 0.69 | 0.70 | +0.03 | +4.55% | 78 | 13,176 | 28.32% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 13.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F240920P00013820 | 2024-07-05 10:47AM EDT | 13.82 | 1.37 | 1.31 | 1.38 | +0.04 | +3.01% | 30 | 7,452 | 29.69% |
| F240920P00014000 | 2024-02-08 3:25PM EDT | 14.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 167 | 176 | 0.00% |
| F240920P00014820 | 2024-07-03 12:20PM EDT | 14.82 | 2.18 | 2.02 | 2.34 | 0.00 | - | 11 | 1,849 | 38.67% |
| F240920P00015000 | 2024-02-12 2:27PM EDT | 15.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 986 | 1,831 | 0.00% |
| F240920P00015820 | 2024-07-03 12:50PM EDT | 15.82 | 3.10 | 3.10 | 3.20 | 0.00 | - | 10 | 1,206 | 38.28% |
| F240920P00016000 | 2024-02-12 11:00AM EDT | 16.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 285 | 795 | 0.00% |
| F240920P00016820 | 2024-05-03 3:30PM EDT | 16.82 | 4.56 | 4.00 | 5.05 | 0.00 | - | 5 | 1,297 | 67.09% |
| F240920P00017000 | 2024-02-13 10:49AM EDT | 17.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 300 | 1,444 | 0.00% |
| F240920P00017820 | 2024-07-01 2:33PM EDT | 17.82 | 5.20 | 5.05 | 5.35 | 0.00 | - | 1 | 1 | 52.05% |
| F240920P00018000 | 2024-02-13 11:03AM EDT | 18.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| F240920P00018820 | 2024-05-29 10:48AM EDT | 18.82 | 7.20 | 5.20 | 6.60 | 0.00 | - | 2 | 0 | 86.43% |
| F240920P00019820 | 2024-06-13 3:13PM EDT | 19.82 | 7.84 | 5.80 | 7.35 | 0.00 | - | 1 | 2 | 76.56% |
| F240920P00020000 | 2024-01-03 1:32PM EDT | 20.00 | 8.22 | 6.95 | 9.15 | 0.00 | - | 1 | 1 | 109.08% |
