認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240621C00020000 | 2024-05-22 9:30AM EDT | 20.00 | 31.72 | 27.95 | 32.00 | 0.00 | - | 2 | 166 | 505.76% |
| FCX240621C00023000 | 2024-06-07 2:27PM EDT | 23.00 | 26.25 | 25.00 | 29.00 | 0.00 | - | 1 | 68 | 50.00% |
| FCX240621C00025000 | 2024-05-15 9:47AM EDT | 25.00 | 28.52 | 22.95 | 27.00 | 0.00 | - | 5 | 114 | 401.76% |
| FCX240621C00028000 | 2024-05-15 9:56AM EDT | 28.00 | 25.20 | 20.00 | 24.00 | 0.00 | - | 3 | 99 | 50.00% |
| FCX240621C00030000 | 2024-05-22 1:00PM EDT | 30.00 | 21.80 | 18.20 | 21.50 | 0.00 | - | 9 | 582 | 286.91% |
| FCX240621C00031000 | 2024-05-13 2:12PM EDT | 31.00 | 21.15 | 18.25 | 20.75 | 0.00 | - | 9 | 9 | 197.85% |
| FCX240621C00032000 | 2024-05-13 9:46AM EDT | 32.00 | 20.20 | 16.15 | 19.45 | 0.00 | - | 4 | 14 | 256.25% |
| FCX240621C00033000 | 2024-06-05 1:25PM EDT | 33.00 | 17.25 | 16.15 | 18.05 | 0.00 | - | 2 | 571 | 126.56% |
| FCX240621C00034000 | 2024-06-07 9:33AM EDT | 34.00 | 15.35 | 14.15 | 17.80 | 0.00 | - | 5 | 80 | 249.51% |
| FCX240621C00035000 | 2024-06-10 12:23PM EDT | 35.00 | 15.10 | 14.15 | 16.55 | +1.08 | +7.70% | 21 | 1,889 | 143.16% |
| FCX240621C00036000 | 2024-06-07 10:47AM EDT | 36.00 | 13.74 | 12.10 | 15.80 | 0.00 | - | 2 | 121 | 223.44% |
| FCX240621C00037000 | 2024-05-28 9:54AM EDT | 37.00 | 15.80 | 11.70 | 13.20 | 0.00 | - | 10 | 14 | 109.77% |
| FCX240621C00038000 | 2024-06-10 10:38AM EDT | 38.00 | 12.00 | 11.30 | 13.70 | +0.55 | +4.80% | 3 | 3,169 | 127.73% |
| FCX240621C00039000 | 2024-06-10 10:01AM EDT | 39.00 | 10.75 | 10.15 | 12.45 | +0.60 | +5.91% | 5 | 26 | 103.32% |
| FCX240621C00040000 | 2024-06-10 2:08PM EDT | 40.00 | 10.05 | 8.75 | 11.65 | +0.50 | +5.24% | 2 | 24,418 | 86.13% |
| FCX240621C00041000 | 2024-06-07 10:47AM EDT | 41.00 | 9.03 | 7.30 | 10.65 | 0.00 | - | 1 | 39 | 156.05% |
| FCX240621C00042000 | 2024-06-10 10:26AM EDT | 42.00 | 7.80 | 8.00 | 9.65 | +0.20 | +2.63% | 581 | 11,477 | 108.50% |
| FCX240621C00043000 | 2024-06-10 11:48AM EDT | 43.00 | 7.20 | 6.10 | 8.00 | -0.85 | -10.56% | 2 | 1,226 | 106.54% |
| FCX240621C00044000 | 2024-06-06 1:35PM EDT | 44.00 | 6.85 | 5.50 | 7.80 | 0.00 | - | 2 | 1,436 | 80.96% |
| FCX240621C00045000 | 2024-06-10 3:27PM EDT | 45.00 | 5.20 | 5.10 | 5.30 | +0.45 | +9.47% | 25 | 44,434 | 54.49% |
| FCX240621C00046000 | 2024-06-10 3:46PM EDT | 46.00 | 4.22 | 4.10 | 4.35 | +0.82 | +24.12% | 18 | 8,291 | 48.83% |
| FCX240621C00047000 | 2024-06-10 10:56AM EDT | 47.00 | 3.44 | 2.75 | 3.50 | +0.44 | +14.67% | 7 | 3,525 | 46.58% |
| FCX240621C00047500 | 2024-06-04 3:18PM EDT | 47.50 | 2.85 | 2.48 | 3.80 | 0.00 | - | 216 | 215 | 69.39% |
| FCX240621C00048000 | 2024-06-10 2:22PM EDT | 48.00 | 2.55 | 2.48 | 2.63 | +0.30 | +13.33% | 134 | 4,826 | 41.55% |
| FCX240621C00048500 | 2024-06-07 3:00PM EDT | 48.50 | 1.97 | 2.11 | 2.26 | 0.00 | - | 41 | 199 | 40.53% |
| FCX240621C00049000 | 2024-06-10 2:47PM EDT | 49.00 | 1.92 | 1.86 | 1.93 | +0.36 | +23.08% | 322 | 2,606 | 40.04% |
| FCX240621C00049500 | 2024-06-10 3:14PM EDT | 49.50 | 1.60 | 1.57 | 1.62 | +0.22 | +15.94% | 87 | 1,538 | 39.36% |
| FCX240621C00050000 | 2024-06-10 3:41PM EDT | 50.00 | 1.30 | 1.31 | 1.36 | +0.12 | +10.17% | 494 | 37,003 | 39.26% |
| FCX240621C00051000 | 2024-06-10 3:48PM EDT | 51.00 | 0.91 | 0.88 | 0.91 | +0.14 | +18.18% | 662 | 4,643 | 38.67% |
| FCX240621C00052000 | 2024-06-10 2:52PM EDT | 52.00 | 0.57 | 0.56 | 0.61 | +0.09 | +18.75% | 1,149 | 2,948 | 39.26% |
| FCX240621C00053000 | 2024-06-10 3:57PM EDT | 53.00 | 0.37 | 0.36 | 0.39 | +0.03 | +8.82% | 610 | 8,912 | 39.55% |
| FCX240621C00054000 | 2024-06-10 3:47PM EDT | 54.00 | 0.23 | 0.21 | 0.25 | +0.03 | +15.00% | 583 | 2,002 | 40.33% |
| FCX240621C00055000 | 2024-06-10 3:58PM EDT | 55.00 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 1,911 | 121,910 | 40.63% |
| FCX240621C00056000 | 2024-06-10 10:22AM EDT | 56.00 | 0.09 | 0.08 | 0.11 | +0.01 | +12.50% | 6 | 2,892 | 42.97% |
| FCX240621C00057000 | 2024-06-07 2:18PM EDT | 57.00 | 0.06 | 0.06 | 0.30 | +0.01 | +20.00% | 3 | 3,688 | 53.71% |
| FCX240621C00058000 | 2024-06-10 2:41PM EDT | 58.00 | 0.05 | 0.02 | 0.09 | -0.01 | -16.67% | 5 | 1,977 | 50.78% |
| FCX240621C00059000 | 2024-06-04 12:38PM EDT | 59.00 | 0.04 | 0.03 | 0.46 | 0.00 | - | 2,157 | 2,066 | 68.75% |
| FCX240621C00060000 | 2024-06-10 2:42PM EDT | 60.00 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 63 | 34,633 | 50.78% |
| FCX240621C00061000 | 2024-06-07 1:55PM EDT | 61.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 21 | 737 | 63.28% |
| FCX240621C00062000 | 2024-06-10 10:57AM EDT | 62.00 | 0.02 | 0.00 | 0.23 | -0.03 | -60.00% | 40 | 444 | 71.29% |
| FCX240621C00063000 | 2024-06-05 12:30PM EDT | 63.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 50 | 58 | 76.17% |
| FCX240621C00064000 | 2024-06-03 3:44PM EDT | 64.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 3 | 3 | 79.69% |
| FCX240621C00065000 | 2024-06-07 9:59AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 10,525 | 62.50% |
| FCX240621C00070000 | 2024-06-10 9:53AM EDT | 70.00 | 0.10 | 0.00 | 0.09 | +0.08 | +400.00% | 6 | 135 | 88.28% |
| FCX240621C00075000 | 2024-06-06 3:37PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 582 | 96.09% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240621P00020000 | 2024-06-10 9:58AM EDT | 20.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 548 | 181.25% |
| FCX240621P00023000 | 2024-04-24 9:36AM EDT | 23.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 2,437 | 271.48% |
| FCX240621P00025000 | 2024-06-07 9:33AM EDT | 25.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 1 | 4,348 | 203.13% |
| FCX240621P00028000 | 2024-05-01 11:44AM EDT | 28.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 5,385 | 283.98% |
| FCX240621P00030000 | 2024-05-22 2:52PM EDT | 30.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 14 | 12,010 | 124.22% |
| FCX240621P00031000 | 2024-03-21 1:20PM EDT | 31.00 | 0.13 | 0.00 | 0.47 | 0.00 | - | 15 | 35 | 167.19% |
| FCX240621P00032000 | 2024-05-20 11:34AM EDT | 32.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 4 | 710 | 136.72% |
| FCX240621P00033000 | 2024-05-22 3:40PM EDT | 33.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 206 | 10,995 | 92.19% |
| FCX240621P00034000 | 2024-05-03 11:36AM EDT | 34.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 240 | 241 | 118.75% |
| FCX240621P00035000 | 2024-06-10 3:36PM EDT | 35.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 12 | 14,709 | 87.50% |
| FCX240621P00036000 | 2024-05-14 9:36AM EDT | 36.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 28 | 97.27% |
| FCX240621P00037000 | 2024-05-13 9:30AM EDT | 37.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 65 | 91.41% |
| FCX240621P00038000 | 2024-06-07 2:19PM EDT | 38.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 3 | 18,805 | 91.02% |
| FCX240621P00039000 | 2024-06-10 11:45AM EDT | 39.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 876 | 67.19% |
| FCX240621P00040000 | 2024-06-10 11:23AM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 11,144 | 55.47% |
| FCX240621P00041000 | 2024-06-07 12:15PM EDT | 41.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 102 | 317 | 53.91% |
| FCX240621P00042000 | 2024-06-07 2:00PM EDT | 42.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 7,133 | 51.56% |
| FCX240621P00043000 | 2024-06-10 3:41PM EDT | 43.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 235 | 4,676 | 47.27% |
| FCX240621P00044000 | 2024-06-10 3:49PM EDT | 44.00 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 921 | 4,542 | 44.14% |
| FCX240621P00045000 | 2024-06-10 3:58PM EDT | 45.00 | 0.10 | 0.08 | 0.09 | -0.05 | -33.33% | 655 | 8,756 | 39.65% |
| FCX240621P00046000 | 2024-06-10 3:47PM EDT | 46.00 | 0.15 | 0.13 | 0.17 | -0.11 | -42.31% | 50 | 7,065 | 38.97% |
| FCX240621P00047000 | 2024-06-10 3:58PM EDT | 47.00 | 0.27 | 0.25 | 0.28 | -0.14 | -34.15% | 48 | 5,627 | 37.11% |
| FCX240621P00047500 | 2024-06-10 1:09PM EDT | 47.50 | 0.36 | 0.33 | 0.37 | -0.24 | -40.00% | 65 | 878 | 36.72% |
| FCX240621P00048000 | 2024-06-10 1:05PM EDT | 48.00 | 0.51 | 0.44 | 0.49 | -0.21 | -29.17% | 123 | 29,276 | 36.62% |
| FCX240621P00048500 | 2024-06-10 3:59PM EDT | 48.50 | 0.60 | 0.58 | 0.64 | -0.26 | -30.23% | 128 | 1,391 | 36.62% |
| FCX240621P00049000 | 2024-06-10 3:03PM EDT | 49.00 | 0.80 | 0.75 | 0.80 | -0.39 | -32.77% | 42 | 6,422 | 36.08% |
| FCX240621P00049500 | 2024-06-10 2:40PM EDT | 49.50 | 1.00 | 0.97 | 1.02 | -0.39 | -28.06% | 48 | 778 | 36.43% |
| FCX240621P00050000 | 2024-06-10 3:36PM EDT | 50.00 | 1.26 | 1.20 | 1.25 | -0.46 | -26.74% | 289 | 19,330 | 36.13% |
| FCX240621P00051000 | 2024-06-10 2:36PM EDT | 51.00 | 1.82 | 1.77 | 1.82 | -0.38 | -17.27% | 14 | 1,116 | 35.94% |
| FCX240621P00052000 | 2024-06-10 12:40PM EDT | 52.00 | 2.45 | 2.44 | 2.61 | -0.80 | -24.62% | 40 | 2,461 | 39.26% |
| FCX240621P00053000 | 2024-06-07 3:42PM EDT | 53.00 | 3.89 | 3.20 | 4.05 | 0.00 | - | 3 | 852 | 62.79% |
| FCX240621P00054000 | 2024-06-10 1:05PM EDT | 54.00 | 4.23 | 3.25 | 4.30 | -0.54 | -11.32% | 4 | 1,206 | 42.77% |
| FCX240621P00055000 | 2024-06-10 11:30AM EDT | 55.00 | 5.06 | 4.15 | 5.80 | -0.64 | -11.23% | 10 | 5,396 | 70.51% |
| FCX240621P00056000 | 2024-06-06 11:52AM EDT | 56.00 | 5.12 | 4.85 | 7.85 | 0.00 | - | 1 | 299 | 58.11% |
| FCX240621P00057000 | 2024-06-06 9:31AM EDT | 57.00 | 6.40 | 5.45 | 8.70 | 0.00 | - | 13 | 81 | 117.19% |
| FCX240621P00058000 | 2024-05-24 11:14AM EDT | 58.00 | 6.25 | 6.15 | 9.20 | 0.00 | - | 1 | 12 | 106.93% |
| FCX240621P00059000 | 2024-05-30 12:08PM EDT | 59.00 | 7.05 | 7.10 | 10.95 | 0.00 | - | 4 | 4 | 140.33% |
| FCX240621P00060000 | 2024-06-04 9:32AM EDT | 60.00 | 9.26 | 8.20 | 11.70 | 0.00 | - | 2 | 2 | 138.67% |
| FCX240621P00061000 | 2024-05-20 3:56PM EDT | 61.00 | 6.42 | 9.25 | 12.70 | 0.00 | - | - | 0 | 145.26% |
| FCX240621P00062000 | 2024-05-22 9:30AM EDT | 62.00 | 10.70 | 10.75 | 12.95 | 0.00 | - | - | 0 | 121.97% |
| FCX240621P00065000 | 2024-05-16 9:43AM EDT | 65.00 | 12.25 | 13.60 | 16.15 | 0.00 | - | - | 2 | 147.36% |
