認購期權範圍2024年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240119C00030000 | 2023-09-06 8:31AM EST | 30.00 | 26.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240119C00032500 | 2023-09-05 8:49AM EST | 32.50 | 24.10 | 22.40 | 22.70 | 0.00 | - | 1 | 1 | 0.00% |
| FAST240119C00035000 | 2023-10-25 8:45AM EST | 35.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240119C00037500 | 2023-10-17 11:32AM EST | 37.50 | 22.50 | 22.90 | 24.10 | 0.00 | - | 19 | 10 | 0.00% |
| FAST240119C00039620 | 2023-11-15 2:13PM EST | 39.62 | 20.91 | 22.30 | 23.70 | 0.00 | - | - | 27 | 85.74% |
| FAST240119C00040000 | 2023-11-15 2:13PM EST | 40.00 | 20.91 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| FAST240119C00042120 | 2023-12-07 11:35AM EST | 42.12 | 20.60 | 19.60 | 21.60 | 0.00 | - | - | 11 | 80.57% |
| FAST240119C00042500 | 2023-01-05 2:32PM EST | 42.50 | 8.10 | 13.70 | 14.20 | 0.00 | - | 31 | 14 | 0.00% |
| FAST240119C00045000 | 2023-11-03 9:06AM EST | 45.00 | 15.70 | 13.60 | 17.00 | 0.00 | - | 2 | 844 | 0.00% |
| FAST240119C00047120 | 2023-12-08 9:58AM EST | 47.12 | 15.36 | 14.40 | 16.30 | +15.36 | +70.67% | 1 | - | 50.59% |
| FAST240119C00047500 | 2023-04-17 2:55PM EST | 47.50 | 9.00 | 9.30 | 9.80 | 0.00 | - | 1 | 137 | 0.00% |
| FAST240119C00049620 | 2023-12-08 11:59AM EST | 49.62 | 12.92 | 12.30 | 13.70 | -1.48 | -10.28% | 2 | 344 | 68.26% |
| FAST240119C00050000 | 2023-11-22 10:12AM EST | 50.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 0.00% |
| FAST240119C00052120 | 2023-12-04 10:33AM EST | 52.12 | 8.83 | 10.00 | 11.30 | 0.00 | - | - | 683 | 59.81% |
| FAST240119C00052500 | 2023-12-04 10:33AM EST | 52.50 | 8.83 | 0.00 | 0.00 | 0.00 | - | 2 | 683 | 0.00% |
| FAST240119C00054620 | 2023-12-07 1:25PM EST | 54.62 | 8.20 | 8.00 | 9.20 | 0.00 | - | 5 | 1,431 | 56.20% |
| FAST240119C00055000 | 2023-12-01 1:09PM EST | 55.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,431 | 0.00% |
| FAST240119C00057120 | 2023-12-07 11:39AM EST | 57.12 | 6.00 | 5.20 | 6.60 | 0.00 | - | 1 | 1,454 | 43.31% |
| FAST240119C00057500 | 2023-12-04 9:52AM EST | 57.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,454 | 0.00% |
| FAST240119C00059620 | 2023-12-08 11:28AM EST | 59.62 | 3.86 | 3.60 | 3.90 | +0.04 | +1.05% | 9 | 4,025 | 28.91% |
| FAST240119C00060000 | 2023-12-04 3:44PM EST | 60.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 144 | 4,036 | 0.00% |
| FAST240119C00062120 | 2023-12-08 3:00PM EST | 62.12 | 2.10 | 2.00 | 2.15 | -0.09 | -4.11% | 14 | 5,471 | 25.12% |
| FAST240119C00062500 | 2023-12-04 3:44PM EST | 62.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 185 | 5,478 | 0.39% |
| FAST240119C00064620 | 2023-12-08 1:28PM EST | 64.62 | 0.95 | 0.90 | 1.00 | -0.07 | -6.86% | 3 | 1,248 | 23.24% |
| FAST240119C00065000 | 2023-12-04 11:27AM EST | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 1,225 | 3.13% |
| FAST240119C00067120 | 2023-12-07 2:46PM EST | 67.12 | 0.31 | 0.30 | 0.45 | -0.12 | -27.91% | 24 | 1,319 | 23.46% |
| FAST240119C00067500 | 2023-11-29 10:16AM EST | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,334 | 6.25% |
| FAST240119C00069620 | 2023-12-07 1:52PM EST | 69.62 | 0.15 | 0.05 | 0.60 | 0.00 | - | 5 | 235 | 33.40% |
| FAST240119C00070000 | 2023-11-14 11:58AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 6.25% |
| FAST240119C00072120 | 2023-11-28 1:51PM EST | 72.12 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 559 | 42.99% |
| FAST240119C00072500 | 2023-11-28 1:51PM EST | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 393 | 559 | 12.50% |
| FAST240119C00075000 | 2023-07-24 11:29AM EST | 75.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 18 | 307 | 35.65% |
| FAST240119C00080000 | 2022-05-19 9:15AM EST | 80.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 25 | 17 | 92.46% |
| FAST240119C00085000 | 2022-05-19 9:12AM EST | 85.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 35 | 45 | 104.32% |
| FAST240119C00090000 | 2022-09-26 2:20PM EST | 90.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 14 | 28 | 92.04% |
| FAST240119C00095000 | 2022-04-14 1:48PM EST | 95.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 4 | 5 | 74.02% |
認沽盤範圍2024年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240119P00022500 | 2023-07-26 2:42PM EST | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 51 | 137.89% |
| FAST240119P00025000 | 2023-05-19 9:39AM EST | 25.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 117.97% |
| FAST240119P00027500 | 2022-12-16 9:30AM EST | 27.50 | 0.80 | 0.00 | 1.05 | 0.00 | - | 14 | 14 | 157.42% |
| FAST240119P00030000 | 2023-05-22 11:09AM EST | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 27 | 112.50% |
| FAST240119P00032500 | 2022-09-30 1:58PM EST | 32.50 | 1.80 | 0.90 | 1.45 | 0.00 | - | 10 | 11 | 157.91% |
| FAST240119P00035000 | 2023-11-06 10:18AM EST | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 50.00% |
| FAST240119P00037500 | 2023-09-11 8:30AM EST | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 379 | 25.00% |
| FAST240119P00039620 | 2023-11-21 1:54PM EST | 39.62 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 275 | 66.02% |
| FAST240119P00040000 | 2023-11-21 1:54PM EST | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 25.00% |
| FAST240119P00042120 | 2023-12-07 1:58PM EST | 42.12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 350 | 1,344 | 50.00% |
| FAST240119P00042500 | 2023-11-08 3:52PM EST | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 504 | 994 | 25.00% |
| FAST240119P00044620 | 2023-11-21 1:54PM EST | 44.62 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 2,895 | 68.65% |
| FAST240119P00045000 | 2023-11-21 1:54PM EST | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 2,895 | 25.00% |
| FAST240119P00047500 | 2023-11-01 12:34PM EST | 47.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 32 | 1,612 | 50.49% |
| FAST240119P00049620 | 2023-12-04 10:56AM EST | 49.62 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1,827 | 50.64% |
| FAST240119P00050000 | 2023-12-04 10:56AM EST | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,827 | 12.50% |
| FAST240119P00052120 | 2023-12-04 10:33AM EST | 52.12 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 1,895 | 51.76% |
| FAST240119P00052500 | 2023-12-04 10:33AM EST | 52.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,895 | 12.50% |
| FAST240119P00054620 | 2023-12-08 10:00AM EST | 54.62 | 0.20 | 0.15 | 0.25 | -0.17 | -45.95% | 3 | 1,864 | 29.98% |
| FAST240119P00055000 | 2023-12-01 12:59PM EST | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,864 | 12.50% |
| FAST240119P00057120 | 2023-12-07 3:49PM EST | 57.12 | 0.37 | 0.30 | 0.45 | 0.00 | - | 23 | 885 | 26.59% |
| FAST240119P00057500 | 2023-12-04 10:33AM EST | 57.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 860 | 6.25% |
| FAST240119P00059620 | 2023-12-08 9:38AM EST | 59.62 | 0.76 | 0.65 | 0.80 | -0.01 | -1.30% | 6 | 1,773 | 22.80% |
| FAST240119P00060000 | 2023-12-04 10:51AM EST | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,729 | 3.13% |
| FAST240119P00062120 | 2023-12-08 2:05PM EST | 62.12 | 1.55 | 1.45 | 1.55 | +0.04 | +2.65% | 136 | 275 | 19.90% |
| FAST240119P00062500 | 2023-11-30 1:16PM EST | 62.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| FAST240119P00064620 | 2023-12-06 1:52PM EST | 64.62 | 3.24 | 2.80 | 2.95 | 0.00 | - | 2 | 10 | 17.99% |
| FAST240119P00065000 | 2023-11-30 2:13PM EST | 65.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| FAST240119P00067120 | 2023-11-21 2:18PM EST | 67.12 | 6.63 | 4.20 | 6.00 | 0.00 | - | - | 0 | 34.96% |
| FAST240119P00067500 | 2023-11-21 2:18PM EST | 67.50 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240119P00070000 | 2022-04-21 10:09AM EST | 70.00 | 15.06 | 19.30 | 20.20 | 0.00 | - | - | 16 | 181.40% |
| FAST240119P00075000 | 2021-11-18 10:08AM EST | 75.00 | 18.03 | 15.00 | 20.00 | 0.00 | - | 4 | 4 | 109.79% |
| FAST240119P00080000 | 2023-10-18 9:36AM EST | 80.00 | 21.00 | 0.00 | 20.40 | 0.00 | - | 2 | 0 | 95.31% |
| FAST240119P00095000 | 2023-10-09 9:32AM EST | 95.00 | 38.85 | 35.40 | 35.70 | 0.00 | - | 1 | 1 | 130.35% |
