認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST260116C00032120 | 2024-01-03 12:45PM EDT | 32.12 | 31.40 | 37.00 | 42.00 | 0.00 | - | 2 | 2 | 61.77% |
| FAST260116C00042120 | 2024-02-13 4:02PM EDT | 42.12 | 28.90 | 32.50 | 37.50 | 0.00 | - | 1 | 1 | 70.22% |
| FAST260116C00054620 | 2024-04-25 11:05AM EDT | 54.62 | 17.97 | 18.40 | 19.20 | 0.00 | - | 4 | 8 | 35.04% |
| FAST260116C00055000 | 2023-10-13 2:59PM EDT | 55.00 | 12.83 | 9.90 | 14.30 | 0.00 | - | 1 | 4 | 16.50% |
| FAST260116C00057120 | 2024-03-21 1:36PM EDT | 57.12 | 26.41 | 16.00 | 16.80 | 0.00 | - | 1 | 1 | 31.82% |
| FAST260116C00059620 | 2024-03-14 12:26PM EDT | 59.62 | 21.40 | 16.30 | 17.60 | 0.00 | - | 11 | 297 | 38.91% |
| FAST260116C00060000 | 2023-10-12 11:30AM EDT | 60.00 | 9.78 | 8.60 | 12.00 | 0.00 | - | - | 275 | 21.48% |
| FAST260116C00062120 | 2024-04-12 10:33AM EDT | 62.12 | 15.61 | 11.50 | 16.50 | 0.00 | - | 5 | 296 | 39.26% |
| FAST260116C00062500 | 2023-11-15 2:43PM EDT | 62.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 328 | 0.00% |
| FAST260116C00064620 | 2024-02-23 4:25PM EDT | 64.62 | 14.90 | 19.00 | 22.30 | 0.00 | - | 22 | 91 | 55.28% |
| FAST260116C00067120 | 2024-02-23 11:30AM EDT | 67.12 | 13.40 | 18.20 | 21.50 | 0.00 | - | 15 | 23 | 55.70% |
| FAST260116C00069620 | 2024-04-25 11:29AM EDT | 69.62 | 9.60 | 9.40 | 10.10 | 0.00 | - | 7 | 189 | 30.12% |
| FAST260116C00070000 | 2023-11-08 2:14PM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.39% |
| FAST260116C00072500 | 2024-04-17 9:43AM EDT | 72.50 | 8.80 | 8.00 | 8.80 | 0.00 | - | 2 | 284 | 29.55% |
| FAST260116C00074620 | 2024-04-18 1:36PM EDT | 74.62 | 7.50 | 7.40 | 7.80 | 0.00 | - | 4 | 452 | 28.82% |
| FAST260116C00075000 | 2023-11-14 10:30AM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 1.56% |
| FAST260116C00077500 | 2024-03-22 9:32AM EDT | 77.50 | 12.97 | 5.80 | 9.00 | 0.00 | - | 210 | 220 | 34.76% |
| FAST260116C00079620 | 2024-04-19 10:38AM EDT | 79.62 | 5.77 | 5.50 | 5.90 | 0.00 | - | 1 | 32 | 27.72% |
| FAST260116C00080000 | 2023-11-06 10:39AM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| FAST260116C00082500 | 2024-04-19 9:48AM EDT | 82.50 | 4.80 | 3.90 | 5.00 | 0.00 | - | 1 | 19 | 27.23% |
| FAST260116C00084620 | 2024-04-15 2:01PM EDT | 84.62 | 4.80 | 4.00 | 4.40 | 0.00 | - | 1 | 10 | 26.87% |
| FAST260116C00089620 | 2024-04-11 1:35PM EDT | 89.62 | 4.10 | 2.90 | 3.20 | 0.00 | - | 32 | 138 | 26.07% |
| FAST260116C00095000 | 2024-03-26 9:32AM EDT | 95.00 | 5.50 | 1.90 | 2.05 | 0.00 | - | 1 | 6 | 24.63% |
| FAST260116C00100000 | 2024-04-11 12:52PM EDT | 100.00 | 2.10 | 1.30 | 1.50 | 0.00 | - | 3 | 34 | 24.46% |
| FAST260116C00105000 | 2024-04-19 10:19AM EDT | 105.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 1 | 14 | 24.07% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST260116P00027120 | 2023-12-11 1:03AM EDT | 27.12 | 1.05 | - | - | 0.00 | - | - | - | 0.00% |
| FAST260116P00027500 | 2023-09-29 11:23AM EDT | 27.50 | 1.05 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 64.39% |
| FAST260116P00032120 | 2024-04-18 10:53AM EDT | 32.12 | 0.70 | 0.20 | 0.90 | 0.00 | - | - | 2 | 40.94% |
| FAST260116P00037120 | 2024-04-25 2:26PM EDT | 37.12 | 0.80 | 0.20 | 2.85 | 0.00 | - | 10 | 20 | 48.68% |
| FAST260116P00039620 | 2024-01-23 2:15PM EDT | 39.62 | 0.95 | 0.85 | 1.00 | 0.00 | - | 1 | 3 | 32.02% |
| FAST260116P00040000 | 2023-11-03 12:54PM EDT | 40.00 | 1.62 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 55.68% |
| FAST260116P00042120 | 2024-03-21 12:32PM EDT | 42.12 | 0.87 | 1.25 | 1.50 | 0.00 | - | 1 | 2 | 32.75% |
| FAST260116P00044620 | 2024-03-21 11:20AM EDT | 44.62 | 1.05 | 1.50 | 1.75 | 0.00 | - | 2 | 4 | 31.26% |
| FAST260116P00045000 | 2023-09-29 11:23AM EDT | 45.00 | 2.95 | 1.15 | 4.10 | 0.00 | - | 2 | 2 | 42.94% |
| FAST260116P00049620 | 2024-04-08 11:48AM EDT | 49.62 | 1.80 | 1.90 | 2.20 | 0.00 | - | 1 | 2 | 27.65% |
| FAST260116P00052120 | 2024-04-25 11:34AM EDT | 52.12 | 2.55 | 2.25 | 2.65 | 0.00 | - | 4 | 12 | 26.72% |
| FAST260116P00054620 | 2024-04-11 3:05PM EDT | 54.62 | 2.85 | 2.75 | 3.10 | 0.00 | - | 4 | 24 | 25.54% |
| FAST260116P00055000 | 2023-11-21 11:41AM EDT | 55.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 110 | 1 | 3.13% |
| FAST260116P00057120 | 2024-04-11 3:40PM EDT | 57.12 | 3.50 | 3.30 | 3.60 | 0.00 | - | 4 | 11 | 24.33% |
| FAST260116P00057500 | 2023-10-02 2:46PM EDT | 57.50 | 7.85 | 4.60 | 7.40 | 0.00 | - | - | 240 | 36.86% |
| FAST260116P00059620 | 2024-04-16 1:29PM EDT | 59.62 | 4.40 | 3.90 | 4.30 | 0.00 | - | 5 | 14 | 23.57% |
| FAST260116P00060000 | 2023-11-21 11:41AM EDT | 60.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 110 | 211 | 3.13% |
| FAST260116P00062120 | 2024-04-11 3:31PM EDT | 62.12 | 4.90 | 4.70 | 5.00 | 0.00 | - | 3 | 41 | 22.51% |
| FAST260116P00062500 | 2023-11-15 2:43PM EDT | 62.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| FAST260116P00064620 | 2024-04-25 11:25AM EDT | 64.62 | 6.00 | 5.50 | 7.00 | 0.00 | - | 3 | 59 | 25.02% |
| FAST260116P00067120 | 2024-04-25 11:20AM EDT | 67.12 | 7.00 | 6.50 | 6.90 | 0.00 | - | 3 | 169 | 20.99% |
| FAST260116P00069620 | 2024-04-11 3:03PM EDT | 69.62 | 7.40 | 7.60 | 8.00 | 0.00 | - | 3 | 181 | 20.16% |
| FAST260116P00070000 | 2023-11-07 10:45AM EDT | 70.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| FAST260116P00072500 | 2024-04-22 11:12AM EDT | 72.50 | 10.20 | 8.90 | 9.70 | 0.00 | - | 1 | 214 | 19.98% |
| FAST260116P00074620 | 2024-04-05 11:47AM EDT | 74.62 | 7.90 | 8.10 | 11.20 | 0.00 | - | 3 | 172 | 20.25% |
| FAST260116P00075000 | 2023-11-09 10:48AM EDT | 75.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| FAST260116P00077500 | 2024-04-11 9:30AM EDT | 77.50 | 11.00 | 11.80 | 12.90 | 0.00 | - | 2 | 85 | 19.25% |
| FAST260116P00079620 | 2024-03-26 10:36AM EDT | 79.62 | 10.08 | 13.50 | 14.30 | 0.00 | - | 150 | 450 | 18.62% |
| FAST260116P00084620 | 2024-03-06 10:30AM EDT | 84.62 | 13.20 | 12.90 | 13.60 | 0.00 | - | 5 | 6 | 0.00% |
