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 |
---|---|---|---|---|---|---|---|---|---|---|
FAST250117C00022120 | 2023-12-11 1:03AM EDT | 22.12 | 35.10 | - | - | 0.00 | - | - | - | 0.00% |
FAST250117C00022500 | 2023-07-06 1:34PM EDT | 22.50 | 35.10 | 33.40 | 34.70 | 0.00 | - | 1 | 10 | 0.00% |
FAST250117C00029620 | 2023-12-11 1:03AM EDT | 29.62 | 27.70 | - | - | 0.00 | - | - | - | 0.00% |
FAST250117C00030000 | 2023-07-14 10:34AM EDT | 30.00 | 27.70 | 27.50 | 29.40 | 0.00 | - | 1 | 0 | 0.00% |
FAST250117C00032120 | 2024-03-04 11:53AM EDT | 32.12 | 43.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
FAST250117C00032500 | 2023-06-07 11:24AM EDT | 32.50 | 22.73 | 26.50 | 27.00 | 0.00 | - | 10 | 20 | 0.00% |
FAST250117C00034620 | 2024-02-26 11:09AM EDT | 34.62 | 38.40 | 40.60 | 44.70 | 0.00 | - | 1 | 10 | 76.25% |
FAST250117C00035000 | 2023-06-07 11:24AM EDT | 35.00 | 20.71 | 24.30 | 25.00 | 0.00 | - | 10 | 10 | 0.00% |
FAST250117C00037120 | 2023-12-11 1:03AM EDT | 37.12 | 17.85 | - | - | 0.00 | - | - | - | 0.00% |
FAST250117C00037500 | 2023-04-17 1:46PM EDT | 37.50 | 17.85 | 18.10 | 20.20 | 0.00 | - | 1 | 10 | 0.00% |
FAST250117C00039620 | 2023-12-13 2:54PM EDT | 39.62 | 24.80 | 22.50 | 27.50 | 0.00 | - | 3 | 62 | 0.00% |
FAST250117C00040000 | 2023-07-31 9:30AM EDT | 40.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
FAST250117C00042120 | 2023-12-07 2:00PM EDT | 42.12 | 21.98 | 19.50 | 23.50 | 0.00 | - | 3 | 44 | 0.00% |
FAST250117C00042500 | 2023-02-27 11:47AM EDT | 42.50 | 13.82 | 13.90 | 14.80 | 0.00 | - | 41 | 41 | 0.00% |
FAST250117C00047120 | 2023-12-11 1:03AM EDT | 47.12 | 15.00 | - | - | 0.00 | - | - | - | 0.00% |
FAST250117C00047500 | 2023-07-26 10:58AM EDT | 47.50 | 15.00 | 13.40 | 13.80 | 0.00 | - | 2 | 2 | 0.00% |
FAST250117C00049620 | 2024-02-22 1:39PM EDT | 49.62 | 24.21 | 27.70 | 32.40 | 0.00 | - | 1 | 26 | 50.22% |
FAST250117C00050000 | 2023-10-26 12:49PM EDT | 50.00 | 11.80 | 13.70 | 15.20 | 0.00 | - | 20 | 0 | 0.00% |
FAST250117C00052120 | 2024-02-21 4:35PM EDT | 52.12 | 20.40 | 25.50 | 30.00 | 0.00 | - | 6 | 22 | 61.60% |
FAST250117C00052500 | 2023-11-21 1:57PM EDT | 52.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
FAST250117C00054620 | 2024-02-09 11:08AM EDT | 54.62 | 17.95 | 22.00 | 23.60 | 0.00 | - | 17 | 55 | 31.10% |
FAST250117C00055000 | 2023-11-15 4:52PM EDT | 55.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
FAST250117C00057120 | 2024-03-06 1:06PM EDT | 57.12 | 20.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
FAST250117C00057500 | 2023-11-22 11:43AM EDT | 57.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 40 | 258 | 0.00% |
FAST250117C00059620 | 2024-03-22 1:12PM EDT | 59.62 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
FAST250117C00060000 | 2023-11-22 11:43AM EDT | 60.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 0.00% |
FAST250117C00062120 | 2024-03-04 10:30AM EDT | 62.12 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FAST250117C00062500 | 2023-11-15 11:06AM EDT | 62.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 44 | 194 | 0.00% |
FAST250117C00064620 | 2024-03-20 10:12AM EDT | 64.62 | 15.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
FAST250117C00065000 | 2023-12-04 12:43PM EDT | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
FAST250117C00067120 | 2024-03-12 10:37AM EDT | 67.12 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
FAST250117C00067500 | 2023-11-20 10:45AM EDT | 67.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
FAST250117C00069620 | 2024-03-11 10:37AM EDT | 69.62 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FAST250117C00070000 | 2023-12-01 2:55PM EDT | 70.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
FAST250117C00072500 | 2024-03-26 12:50PM EDT | 72.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
FAST250117C00074620 | 2024-03-26 9:30AM EDT | 74.62 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FAST250117C00075000 | 2023-12-04 10:44AM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 735 | 0.00% |
FAST250117C00077500 | 2024-03-27 1:41PM EDT | 77.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
FAST250117C00079620 | 2024-03-27 3:56PM EDT | 79.62 | 6.70 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.78% |
FAST250117C00080000 | 2023-11-03 3:31PM EDT | 80.00 | 0.85 | 0.45 | 1.15 | 0.00 | - | 56 | 125 | 7.97% |
FAST250117C00082500 | 2024-03-26 3:24PM EDT | 82.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
FAST250117C00084620 | 2024-03-25 10:58AM EDT | 84.62 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
FAST250117C00085000 | 2023-11-20 2:00PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 3.13% |
FAST250117C00089620 | 2024-03-25 10:37AM EDT | 89.62 | 2.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
FAST250117C00095000 | 2024-03-20 10:17AM EDT | 95.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
FAST250117C00100000 | 2024-03-26 10:09AM EDT | 100.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
FAST250117C00105000 | 2024-03-21 9:30AM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
FAST250117C00110000 | 2024-03-26 9:30AM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
FAST250117P00022120 | 2023-12-11 1:03AM EDT | 22.12 | 0.45 | - | - | 0.00 | - | - | - | 0.00% |
FAST250117P00022500 | 2023-04-13 12:22PM EDT | 22.50 | 0.45 | 0.15 | 0.70 | 0.00 | - | 4 | 37 | 77.34% |
FAST250117P00024620 | 2024-01-17 4:07PM EDT | 24.62 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 65.63% |
FAST250117P00025000 | 2023-09-29 11:23AM EDT | 25.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 109.35% |
FAST250117P00032120 | 2024-03-21 12:30PM EDT | 32.12 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
FAST250117P00032500 | 2023-10-12 2:47PM EDT | 32.50 | 0.46 | 0.15 | 0.55 | 0.00 | - | 24 | 15 | 53.81% |
FAST250117P00034620 | 2024-03-15 2:53PM EDT | 34.62 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
FAST250117P00035000 | 2023-05-15 11:54AM EDT | 35.00 | 1.25 | 0.75 | 1.30 | 0.00 | - | 1 | 4 | 62.48% |
FAST250117P00037120 | 2023-12-11 1:03AM EDT | 37.12 | 0.95 | - | - | 0.00 | - | - | - | 0.00% |
FAST250117P00037500 | 2023-10-11 2:52PM EDT | 37.50 | 0.95 | 0.55 | 0.65 | 0.00 | - | 3 | 3 | 51.03% |
FAST250117P00039620 | 2024-01-26 4:14PM EDT | 39.62 | 0.20 | 0.10 | 1.60 | 0.00 | - | 20 | 163 | 51.61% |
FAST250117P00040000 | 2023-11-22 4:16PM EDT | 40.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 12.50% |
FAST250117P00042120 | 2024-02-06 4:35PM EDT | 42.12 | 0.45 | 0.15 | 1.60 | 0.00 | - | 1 | 206 | 56.32% |
FAST250117P00042500 | 2023-11-13 1:30PM EDT | 42.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 12.50% |
FAST250117P00044620 | 2024-03-19 3:09PM EDT | 44.62 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
FAST250117P00045000 | 2023-10-18 11:15AM EDT | 45.00 | 1.40 | 0.95 | 1.15 | 0.00 | - | 5 | 107 | 46.75% |
FAST250117P00047120 | 2024-01-30 2:43PM EDT | 47.12 | 0.71 | 0.55 | 0.65 | 0.00 | - | 1 | 635 | 37.65% |
FAST250117P00047500 | 2023-11-28 1:06PM EDT | 47.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 500 | 632 | 12.50% |
FAST250117P00049620 | 2024-01-29 12:45PM EDT | 49.62 | 1.05 | 0.65 | 0.75 | 0.00 | - | 240 | 505 | 35.60% |
FAST250117P00050000 | 2023-11-27 2:50PM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 258 | 12.50% |
FAST250117P00052120 | 2024-03-21 10:50AM EDT | 52.12 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
FAST250117P00052500 | 2023-11-22 11:43AM EDT | 52.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 750 | 1,060 | 12.50% |
FAST250117P00054620 | 2024-03-08 11:34AM EDT | 54.62 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
FAST250117P00055000 | 2023-11-24 1:22PM EDT | 55.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 6.25% |
FAST250117P00057120 | 2024-03-25 12:36PM EDT | 57.12 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
FAST250117P00057500 | 2023-11-27 3:54PM EDT | 57.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 756 | 6.25% |
FAST250117P00059620 | 2024-02-26 3:46PM EDT | 59.62 | 1.69 | 1.35 | 1.50 | 0.00 | - | 250 | 1,730 | 29.09% |
FAST250117P00060000 | 2023-11-27 3:54PM EDT | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 6.25% |
FAST250117P00062120 | 2024-03-07 11:30AM EDT | 62.12 | 1.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
FAST250117P00062500 | 2023-11-21 11:26AM EDT | 62.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 6.25% |
FAST250117P00064620 | 2024-03-18 2:36PM EDT | 64.62 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
FAST250117P00065000 | 2023-11-03 3:55PM EDT | 65.00 | 7.50 | 6.60 | 8.50 | 0.00 | - | 20 | 456 | 50.49% |
FAST250117P00067120 | 2024-01-22 11:01AM EDT | 67.12 | 4.40 | 3.90 | 4.10 | 0.00 | - | 4 | 6 | 31.78% |
FAST250117P00067500 | 2023-11-13 12:17PM EDT | 67.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
FAST250117P00069620 | 2024-03-06 3:47PM EDT | 69.62 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
FAST250117P00070000 | 2023-11-02 1:36PM EDT | 70.00 | 10.60 | 8.70 | 12.40 | 0.00 | - | 2 | 6 | 53.05% |
FAST250117P00072500 | 2024-02-29 10:48AM EDT | 72.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
FAST250117P00074620 | 2024-03-06 3:09PM EDT | 74.62 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
FAST250117P00075000 | 2023-11-27 12:01PM EDT | 75.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
FAST250117P00077500 | 2024-03-27 3:38PM EDT | 77.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
FAST250117P00079620 | 2024-03-27 2:17PM EDT | 79.62 | 7.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
FAST250117P00080000 | 2023-10-24 10:21AM EDT | 80.00 | 22.80 | 18.00 | 20.30 | 0.00 | - | 2 | 1 | 63.73% |
FAST250117P00084620 | 2024-03-06 3:28PM EDT | 84.62 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
FAST250117P00089620 | 2024-03-27 2:18PM EDT | 89.62 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FAST250117P00095000 | 2024-03-22 10:46AM EDT | 95.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |