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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F250117C00002170 | 2024-05-07 9:54AM EDT | 2.17 | 10.27 | 9.25 | 11.00 | 0.00 | - | 12 | 16 | 93.75% |
| F250117C00002350 | 2024-02-14 4:13PM EDT | 2.35 | 11.75 | 0.00 | 0.00 | 0.00 | - | 90 | 17 | 0.00% |
| F250117C00003000 | 2023-02-09 4:27PM EDT | 3.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 309 | 47 | 0.00% |
| F250117C00004170 | 2024-05-07 1:18PM EDT | 4.17 | 8.05 | 7.40 | 9.00 | 0.00 | - | 29 | 134 | 79.30% |
| F250117C00004350 | 2024-02-14 3:37PM EDT | 4.35 | 8.20 | 0.00 | 0.00 | 0.00 | - | 680 | 118 | 0.00% |
| F250117C00004820 | 2024-05-08 3:36PM EDT | 4.82 | 7.49 | 7.35 | 7.80 | 0.00 | - | 3 | 267 | 73.24% |
| F250117C00005000 | 2024-02-14 4:51PM EDT | 5.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2,739 | 426 | 0.00% |
| F250117C00007170 | 2024-05-17 3:26PM EDT | 7.17 | 5.19 | 5.15 | 5.70 | -0.01 | -0.19% | 1 | 1,188 | 60.06% |
| F250117C00007350 | 2024-02-14 1:16PM EDT | 7.35 | 5.21 | 0.00 | 0.00 | 0.00 | - | 17 | 2,171 | 0.00% |
| F250117C00008000 | 2023-02-09 4:00PM EDT | 8.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,503 | 0.00% |
| F250117C00009170 | 2024-05-17 3:00PM EDT | 9.17 | 3.42 | 3.30 | 3.55 | -0.09 | -2.56% | 33 | 12,834 | 43.65% |
| F250117C00009350 | 2024-02-14 4:53PM EDT | 9.35 | 3.50 | 0.00 | 0.00 | 0.00 | - | 77 | 12,974 | 0.00% |
| F250117C00009820 | 2024-05-17 11:30AM EDT | 9.82 | 2.89 | 2.64 | 2.91 | -0.15 | -4.93% | 43 | 18,348 | 37.21% |
| F250117C00010000 | 2024-02-14 4:58PM EDT | 10.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 110 | 18,880 | 0.00% |
| F250117C00011000 | 2024-05-17 1:06PM EDT | 11.00 | 2.06 | 1.96 | 2.20 | -0.12 | -5.50% | 109 | 198 | 38.87% |
| F250117C00012170 | 2024-05-17 3:40PM EDT | 12.17 | 1.33 | 1.31 | 1.35 | -0.08 | -5.67% | 102 | 50,334 | 32.47% |
| F250117C00012350 | 2024-02-14 4:53PM EDT | 12.35 | 1.59 | 0.00 | 0.00 | 0.00 | - | 144 | 46,210 | 0.39% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 1.56% |
| F250117C00014170 | 2024-05-17 1:53PM EDT | 14.17 | 0.58 | 0.58 | 0.65 | -0.06 | -9.38% | 85 | 62,256 | 32.42% |
| F250117C00014350 | 2024-02-14 3:59PM EDT | 14.35 | 0.86 | 0.00 | 0.00 | 0.00 | - | 474 | 43,490 | 6.25% |
| F250117C00014820 | 2024-05-17 3:54PM EDT | 14.82 | 0.44 | 0.43 | 0.44 | -0.05 | -10.20% | 39 | 48,298 | 30.57% |
| F250117C00015000 | 2024-02-14 4:56PM EDT | 15.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 757 | 28,931 | 6.25% |
| F250117C00016170 | 2024-05-17 2:01PM EDT | 16.17 | 0.25 | 0.23 | 0.26 | -0.02 | -7.41% | 27 | 22,305 | 31.30% |
| F250117C00016350 | 2024-02-14 4:00PM EDT | 16.35 | 0.46 | 0.00 | 0.00 | 0.00 | - | 17 | 18,505 | 6.25% |
| F250117C00017000 | 2023-02-09 4:38PM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 61 | 6,929 | 12.50% |
| F250117C00019170 | 2024-05-17 3:33PM EDT | 19.17 | 0.09 | 0.08 | 0.13 | 0.00 | - | 83 | 21,120 | 36.13% |
| F250117C00019350 | 2024-02-14 4:50PM EDT | 19.35 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 20,713 | 12.50% |
| F250117C00019820 | 2024-05-17 1:15PM EDT | 19.82 | 0.07 | 0.07 | 0.09 | 0.00 | - | 3 | 11,870 | 35.16% |
| F250117C00020000 | 2024-02-14 4:54PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 157 | 7,422 | 12.50% |
| F250117C00021170 | 2024-05-16 11:25AM EDT | 21.17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 5,096 | 35.94% |
| F250117C00021350 | 2024-02-14 11:18AM EDT | 21.35 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 4,151 | 12.50% |
| F250117C00022000 | 2023-02-09 4:34PM EDT | 22.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 23 | 1,660 | 12.50% |
| F250117C00024170 | 2024-05-17 3:15PM EDT | 24.17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 32,203 | 40.04% |
| F250117C00024350 | 2024-02-14 1:05PM EDT | 24.35 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 31,714 | 25.00% |
| F250117C00025000 | 2023-02-09 10:43AM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6,270 | 25.00% |
| F250117C00026170 | 2024-05-14 9:41AM EDT | 26.17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 18 | 2,285 | 43.75% |
| F250117C00026350 | 2024-02-14 1:23PM EDT | 26.35 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 2,217 | 25.00% |
| F250117C00027000 | 2023-02-06 1:01PM EDT | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 1,138 | 25.00% |
| F250117C00029170 | 2024-05-16 10:58AM EDT | 29.17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 34 | 13,661 | 46.88% |
| F250117C00029350 | 2024-02-14 1:47PM EDT | 29.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 12,310 | 25.00% |
| F250117C00030000 | 2023-02-09 4:49PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 92 | 7,026 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F250117P00002170 | 2024-04-08 2:33PM EDT | 2.17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 4,038 | 96.88% |
| F250117P00002350 | 2024-02-08 4:45PM EDT | 2.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 4,135 | 50.00% |
| F250117P00003000 | 2023-02-07 12:59PM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 1,148 | 50.00% |
| F250117P00004170 | 2024-05-17 2:18PM EDT | 4.17 | 0.02 | 0.01 | 0.29 | 0.00 | - | 12 | 8,234 | 88.67% |
| F250117P00004350 | 2024-02-07 4:42PM EDT | 4.35 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 7,681 | 25.00% |
| F250117P00004820 | 2024-05-17 10:30AM EDT | 4.82 | 0.04 | 0.01 | 0.24 | +0.01 | +33.33% | 1 | 2,999 | 74.61% |
| F250117P00005000 | 2024-02-14 4:30PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 3,086 | 25.00% |
| F250117P00007170 | 2024-05-17 1:38PM EDT | 7.17 | 0.08 | 0.06 | 0.08 | 0.00 | - | 42 | 47,093 | 41.99% |
| F250117P00007350 | 2024-02-13 4:19PM EDT | 7.35 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 47,199 | 12.50% |
| F250117P00008000 | 2023-02-09 2:55PM EDT | 8.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 19,779 | 12.50% |
| F250117P00009170 | 2024-05-17 3:46PM EDT | 9.17 | 0.22 | 0.21 | 0.43 | -0.01 | -4.35% | 19 | 102,109 | 43.26% |
| F250117P00009350 | 2024-02-13 12:37PM EDT | 9.35 | 0.41 | 0.00 | 0.00 | 0.00 | - | 36 | 86,140 | 6.25% |
| F250117P00009820 | 2024-05-17 3:57PM EDT | 9.82 | 0.33 | 0.31 | 0.34 | 0.00 | - | 3 | 99,221 | 33.11% |
| F250117P00010000 | 2024-02-14 3:08PM EDT | 10.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,589 | 91,367 | 6.25% |
| F250117P00011000 | 2024-05-17 3:01PM EDT | 11.00 | 0.62 | 0.61 | 0.64 | +0.02 | +3.33% | 692 | 8,190 | 30.86% |
| F250117P00012170 | 2024-05-17 1:52PM EDT | 12.17 | 1.09 | 1.08 | 1.12 | +0.03 | +2.83% | 58 | 105,360 | 29.49% |
| F250117P00012350 | 2024-02-14 4:50PM EDT | 12.35 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5,049 | 89,987 | 0.00% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 13.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
| F250117P00014170 | 2024-05-16 11:19AM EDT | 14.17 | 2.24 | 2.30 | 2.41 | 0.00 | - | 53 | 41,140 | 28.91% |
| F250117P00014350 | 2024-02-14 4:51PM EDT | 14.35 | 2.63 | 0.00 | 0.00 | 0.00 | - | 15 | 40,077 | 0.00% |
| F250117P00014820 | 2024-05-14 1:01PM EDT | 14.82 | 2.61 | 2.80 | 2.99 | 0.00 | - | 20 | 15,530 | 30.86% |
| F250117P00015000 | 2024-02-14 10:53AM EDT | 15.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 16,120 | 0.00% |
| F250117P00016170 | 2024-05-15 10:48AM EDT | 16.17 | 4.03 | 3.95 | 5.00 | 0.00 | - | 5 | 3,212 | 56.93% |
| F250117P00016350 | 2024-02-14 4:12PM EDT | 16.35 | 4.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2,624 | 0.00% |
| F250117P00017000 | 2023-02-09 12:51PM EDT | 17.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 20 | 478 | 0.00% |
| F250117P00019170 | 2024-05-17 11:30AM EDT | 19.17 | 6.85 | 5.90 | 7.60 | +0.50 | +7.87% | 21 | 13 | 59.23% |
| F250117P00019350 | 2023-11-09 2:46PM EDT | 19.35 | 9.52 | 8.25 | 8.50 | 0.00 | - | 1 | 12 | 77.05% |
| F250117P00019820 | 2024-05-13 9:47AM EDT | 19.82 | 7.55 | 6.50 | 7.85 | 0.00 | - | 2 | 7 | 47.27% |
| F250117P00020000 | 2024-02-08 10:35AM EDT | 20.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
| F250117P00021170 | 2024-05-15 11:55AM EDT | 21.17 | 8.89 | 7.75 | 9.80 | 0.00 | - | 10 | 2 | 72.61% |
| F250117P00021350 | 2024-02-14 4:54PM EDT | 21.35 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| F250117P00022000 | 2023-02-02 2:04PM EDT | 22.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| F250117P00024170 | 2024-05-16 3:04PM EDT | 24.17 | 12.05 | 11.85 | 13.00 | 0.00 | - | 27 | 0 | 69.09% |
| F250117P00024350 | 2023-11-09 2:46PM EDT | 24.35 | 14.49 | 13.00 | 13.45 | 0.00 | - | 1 | 0 | 89.75% |
| F250117P00025000 | 2023-02-07 12:28PM EDT | 25.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| F250117P00026170 | 2024-05-15 11:13AM EDT | 26.17 | 13.85 | 13.00 | 14.00 | 0.00 | - | - | 3 | 51.76% |
| F250117P00026350 | 2023-08-08 11:26AM EDT | 26.35 | 13.54 | 14.30 | 14.45 | 0.00 | - | 2 | 0 | 64.45% |
| F250117P00027000 | 2023-01-24 10:54AM EDT | 27.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F250117P00029170 | 2024-04-24 1:51PM EDT | 29.17 | 16.30 | 16.70 | 17.75 | 0.00 | - | 1 | 3 | 71.78% |
| F250117P00029350 | 2023-11-21 3:15PM EDT | 29.35 | 19.15 | 15.35 | 17.90 | 0.00 | - | 1 | 1 | 91.80% |
| F250117P00030000 | 2023-01-31 12:54PM EDT | 30.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
