認購期權範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00020000 | 2024-05-13 2:17PM EDT | 20.00 | 32.20 | 33.10 | 33.75 | 0.00 | - | 23 | 25 | 622.66% |
| FCX240517C00025000 | 2024-04-29 2:16PM EDT | 25.00 | 27.31 | 28.10 | 28.50 | 0.00 | - | 2 | 10 | 365.63% |
| FCX240517C00030000 | 2024-05-14 10:20AM EDT | 30.00 | 22.90 | 22.25 | 23.30 | 0.00 | - | 10 | 203 | 0.00% |
| FCX240517C00031000 | 2024-04-22 10:21AM EDT | 31.00 | 18.00 | 22.20 | 22.30 | 0.00 | - | 2 | 91 | 0.00% |
| FCX240517C00032000 | 2024-04-17 9:36AM EDT | 32.00 | 19.00 | 20.75 | 21.30 | 0.00 | - | 1 | 28 | 0.00% |
| FCX240517C00033000 | 2024-04-25 10:16AM EDT | 33.00 | 15.54 | 19.10 | 21.40 | 0.00 | - | 2 | 383 | 444.92% |
| FCX240517C00034000 | 2024-04-29 2:16PM EDT | 34.00 | 18.36 | 17.95 | 19.70 | 0.00 | - | 2 | 200 | 303.91% |
| FCX240517C00035000 | 2024-05-15 1:59PM EDT | 35.00 | 18.40 | 18.20 | 18.30 | +0.40 | +2.22% | 10 | 588 | 0.00% |
| FCX240517C00036000 | 2024-05-15 2:48PM EDT | 36.00 | 17.32 | 17.25 | 17.30 | -0.28 | -1.59% | 28 | 1,824 | 0.00% |
| FCX240517C00037000 | 2024-05-14 12:08PM EDT | 37.00 | 15.88 | 16.15 | 16.30 | -0.71 | -4.28% | 10 | 1,166 | 0.00% |
| FCX240517C00038000 | 2024-05-15 11:55AM EDT | 38.00 | 14.93 | 15.15 | 15.30 | +1.53 | +11.42% | 105 | 4,897 | 0.00% |
| FCX240517C00039000 | 2024-05-15 3:12PM EDT | 39.00 | 14.26 | 14.15 | 14.30 | +1.13 | +8.61% | 4 | 4,498 | 0.00% |
| FCX240517C00040000 | 2024-05-15 3:16PM EDT | 40.00 | 13.27 | 13.25 | 13.40 | -0.33 | -2.43% | 664 | 3,770 | 0.00% |
| FCX240517C00041000 | 2024-05-15 12:03PM EDT | 41.00 | 11.86 | 12.15 | 12.40 | +0.06 | +0.51% | 1 | 4,113 | 0.00% |
| FCX240517C00042000 | 2024-05-15 3:15PM EDT | 42.00 | 11.25 | 11.20 | 11.40 | -0.34 | -2.93% | 27 | 12,452 | 0.00% |
| FCX240517C00043000 | 2024-05-15 2:38PM EDT | 43.00 | 10.45 | 10.15 | 10.30 | +0.31 | +3.06% | 72 | 4,083 | 0.00% |
| FCX240517C00044000 | 2024-05-15 3:32PM EDT | 44.00 | 9.30 | 9.00 | 9.30 | -0.13 | -1.39% | 4 | 2,360 | 0.00% |
| FCX240517C00044500 | 2024-05-15 3:32PM EDT | 44.50 | 8.80 | 8.35 | 8.80 | +1.25 | +19.84% | 1 | 6 | 0.00% |
| FCX240517C00045000 | 2024-05-15 3:32PM EDT | 45.00 | 8.30 | 8.15 | 8.30 | -0.19 | -2.24% | 63 | 10,305 | 0.00% |
| FCX240517C00045500 | 2024-05-01 3:23PM EDT | 45.50 | 5.35 | 7.65 | 7.80 | 0.00 | - | 3 | 21 | 0.00% |
| FCX240517C00046000 | 2024-05-15 1:26PM EDT | 46.00 | 7.05 | 7.20 | 8.20 | -0.25 | -3.42% | 11 | 7,297 | 125.39% |
| FCX240517C00046500 | 2024-05-14 12:18PM EDT | 46.50 | 6.63 | 6.60 | 7.30 | 0.00 | - | 5 | 168 | 130.47% |
| FCX240517C00047000 | 2024-05-15 3:20PM EDT | 47.00 | 6.41 | 6.20 | 6.70 | -0.19 | -2.88% | 353 | 6,053 | 111.72% |
| FCX240517C00047500 | 2024-05-15 10:13AM EDT | 47.50 | 4.73 | 5.75 | 6.45 | -1.22 | -20.50% | 3 | 202 | 91.41% |
| FCX240517C00048000 | 2024-05-15 1:05PM EDT | 48.00 | 5.08 | 5.15 | 5.35 | -0.22 | -4.15% | 58 | 18,778 | 0.00% |
| FCX240517C00048500 | 2024-05-15 10:17AM EDT | 48.50 | 4.70 | 4.70 | 5.20 | -0.32 | -6.37% | 6 | 3,358 | 91.02% |
| FCX240517C00049000 | 2024-05-15 1:54PM EDT | 49.00 | 4.35 | 4.00 | 4.35 | -0.28 | -6.05% | 58 | 4,565 | 0.00% |
| FCX240517C00049500 | 2024-05-14 1:03PM EDT | 49.50 | 3.45 | 3.80 | 4.30 | 0.00 | - | 15 | 1,465 | 59.38% |
| FCX240517C00050000 | 2024-05-15 3:31PM EDT | 50.00 | 3.30 | 3.20 | 3.35 | -0.40 | -10.67% | 426 | 24,058 | 0.00% |
| FCX240517C00051000 | 2024-05-15 2:53PM EDT | 51.00 | 2.30 | 2.27 | 2.42 | -0.45 | -16.36% | 94 | 5,506 | 0.00% |
| FCX240517C00052000 | 2024-05-15 3:29PM EDT | 52.00 | 1.50 | 1.42 | 1.49 | -0.38 | -20.21% | 3,853 | 7,107 | 21.29% |
| FCX240517C00053000 | 2024-05-15 3:17PM EDT | 53.00 | 0.77 | 0.76 | 0.78 | -0.41 | -34.75% | 4,052 | 5,493 | 27.05% |
| FCX240517C00054000 | 2024-05-15 3:30PM EDT | 54.00 | 0.35 | 0.33 | 0.35 | -0.26 | -42.62% | 6,225 | 7,112 | 29.98% |
| FCX240517C00055000 | 2024-05-15 3:29PM EDT | 55.00 | 0.15 | 0.13 | 0.16 | -0.20 | -57.14% | 2,552 | 28,015 | 33.99% |
| FCX240517C00056000 | 2024-05-15 2:15PM EDT | 56.00 | 0.06 | 0.05 | 0.08 | -0.12 | -66.67% | 226 | 4,809 | 38.28% |
| FCX240517C00057000 | 2024-05-15 12:20PM EDT | 57.00 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 181 | 77 | 42.19% |
| FCX240517C00058000 | 2024-05-15 12:14PM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 30 | 937 | 45.31% |
| FCX240517C00059000 | 2024-05-15 3:31PM EDT | 59.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 71 | 94 | 53.13% |
| FCX240517C00060000 | 2024-05-15 1:01PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 519 | 4,653 | 54.69% |
| FCX240517C00061000 | 2024-05-14 12:44PM EDT | 61.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 12 | 264 | 91.99% |
| FCX240517C00062000 | 2024-05-14 12:42PM EDT | 62.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 100 | 101 | 79.69% |
| FCX240517C00063000 | 2024-05-14 12:13PM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 467 | 591 | 78.13% |
| FCX240517C00065000 | 2024-05-10 3:59PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 561 | 91.41% |
| FCX240517C00070000 | 2024-05-10 11:47AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 22 | 115.63% |
認沽盤範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00020000 | 2024-05-02 10:21AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,793 | 362.50% |
| FCX240517P00025000 | 2024-04-30 10:52AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 1,036 | 371.88% |
| FCX240517P00030000 | 2024-05-15 10:54AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 4,134 | 225.00% |
| FCX240517P00031000 | 2024-05-09 11:02AM EDT | 31.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 11 | 443 | 306.25% |
| FCX240517P00032000 | 2024-05-03 11:57AM EDT | 32.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | 1 | 1,741 | 294.53% |
| FCX240517P00033000 | 2024-05-03 11:57AM EDT | 33.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 1 | 925 | 212.50% |
| FCX240517P00034000 | 2024-05-13 1:17PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,410 | 50.00% |
| FCX240517P00035000 | 2024-05-13 1:58PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 17 | 3,229 | 232.81% |
| FCX240517P00036000 | 2024-05-08 3:40PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 4,723 | 175.00% |
| FCX240517P00037000 | 2024-05-09 11:19AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,408 | 165.63% |
| FCX240517P00038000 | 2024-05-09 1:41PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,535 | 146.88% |
| FCX240517P00039000 | 2024-05-10 11:39AM EDT | 39.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 2,431 | 168.75% |
| FCX240517P00040000 | 2024-05-14 9:54AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,534 | 118.75% |
| FCX240517P00041000 | 2024-05-10 2:35PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 1,360 | 117.19% |
| FCX240517P00042000 | 2024-05-14 12:44PM EDT | 42.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | 10 | 7,290 | 216.41% |
| FCX240517P00043000 | 2024-05-14 12:45PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,470 | 90.63% |
| FCX240517P00044000 | 2024-05-15 2:01PM EDT | 44.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 5,997 | 93.75% |
| FCX240517P00044500 | 2024-05-15 11:55AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 154 | 78.13% |
| FCX240517P00045000 | 2024-05-15 2:40PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 10,288 | 71.88% |
| FCX240517P00045500 | 2024-05-15 3:32PM EDT | 45.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 217 | 460 | 79.69% |
| FCX240517P00046000 | 2024-05-15 1:38PM EDT | 46.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 2,893 | 77.34% |
| FCX240517P00046500 | 2024-05-15 3:11PM EDT | 46.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 5,657 | 72.66% |
| FCX240517P00047000 | 2024-05-15 2:35PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 5,721 | 64.84% |
| FCX240517P00047500 | 2024-05-14 1:55PM EDT | 47.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 22 | 1,288 | 62.50% |
| FCX240517P00048000 | 2024-05-15 2:20PM EDT | 48.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 15 | 5,058 | 60.16% |
| FCX240517P00048500 | 2024-05-14 3:29PM EDT | 48.50 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1,405 | 3,227 | 62.50% |
| FCX240517P00049000 | 2024-05-15 3:19PM EDT | 49.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 61 | 3,276 | 50.00% |
| FCX240517P00049500 | 2024-05-15 3:12PM EDT | 49.50 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 85 | 946 | 49.22% |
| FCX240517P00050000 | 2024-05-15 3:14PM EDT | 50.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 743 | 11,099 | 44.14% |
| FCX240517P00051000 | 2024-05-15 3:27PM EDT | 51.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 1,310 | 2,068 | 39.06% |
| FCX240517P00052000 | 2024-05-15 3:27PM EDT | 52.00 | 0.18 | 0.18 | 0.20 | -0.13 | -41.94% | 2,024 | 2,888 | 36.72% |
| FCX240517P00053000 | 2024-05-15 3:32PM EDT | 53.00 | 0.49 | 0.49 | 0.52 | -0.10 | -17.86% | 5,687 | 6,006 | 37.70% |
| FCX240517P00054000 | 2024-05-15 3:32PM EDT | 54.00 | 1.06 | 1.07 | 1.11 | -0.01 | -0.93% | 2,507 | 861 | 41.60% |
| FCX240517P00055000 | 2024-05-15 2:15PM EDT | 55.00 | 1.74 | 1.33 | 2.26 | -0.16 | -8.42% | 6 | 238 | 68.75% |
| FCX240517P00056000 | 2024-05-14 11:44AM EDT | 56.00 | 2.65 | 2.44 | 2.99 | 0.00 | - | 5 | 29 | 68.36% |
| FCX240517P00057000 | 2024-05-01 3:13PM EDT | 57.00 | 6.10 | 3.60 | 4.35 | 0.00 | - | - | 4 | 81.25% |
| FCX240517P00058000 | 2024-05-01 3:24PM EDT | 58.00 | 7.35 | 3.70 | 4.85 | 0.00 | - | 1 | 1 | 83.79% |
| FCX240517P00060000 | 2024-05-15 1:35PM EDT | 60.00 | 6.85 | 5.35 | 6.80 | -0.27 | -3.79% | 20 | 4 | 100.98% |
| FCX240517P00065000 | 2024-04-22 9:45AM EDT | 65.00 | 16.60 | 11.70 | 12.95 | 0.00 | - | - | 0 | 201.37% |
| FCX240517P00070000 | 2024-05-14 12:27PM EDT | 70.00 | 17.21 | 15.75 | 17.50 | 0.00 | - | 8 | 0 | 151.95% |
