拍板:45.00
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517C00045000 | 2024-05-15 3:18PM EDT | 2024-05-17 | 8.30 | 8.25 | 8.40 | -0.19 | -2.24% | 60 | 10,305 | 89.06% |
| FCX240524C00045000 | 2024-05-07 11:55AM EDT | 2024-05-24 | 6.31 | 8.35 | 8.50 | 0.00 | - | 32 | 99 | 54.69% |
| FCX240531C00045000 | 2024-05-15 11:37AM EDT | 2024-05-31 | 8.10 | 7.30 | 8.55 | -0.85 | -9.50% | 1 | 12 | 53.52% |
| FCX240607C00045000 | 2024-05-10 1:14PM EDT | 2024-06-07 | 7.46 | 8.45 | 8.60 | 0.00 | - | 19 | 25 | 47.85% |
| FCX240614C00045000 | 2024-05-07 9:37AM EDT | 2024-06-14 | 6.52 | 7.05 | 9.65 | 0.00 | - | 1 | 2 | 73.73% |
| FCX240621C00045000 | 2024-05-15 3:24PM EDT | 2024-06-21 | 8.69 | 8.65 | 8.80 | -0.31 | -3.45% | 9,619 | 82,838 | 45.17% |
| FCX240719C00045000 | 2024-05-15 3:13PM EDT | 2024-07-19 | 9.00 | 9.00 | 9.10 | +0.25 | +2.86% | 4 | 557 | 40.72% |
| FCX240816C00045000 | 2024-05-15 12:34PM EDT | 2024-08-16 | 9.08 | 9.40 | 9.50 | -0.67 | -6.87% | 13 | 4,197 | 40.23% |
| FCX240920C00045000 | 2024-05-15 11:36AM EDT | 2024-09-20 | 9.75 | 10.00 | 10.10 | -0.84 | -7.93% | 2 | 1,575 | 41.28% |
| FCX241115C00045000 | 2024-05-15 10:59AM EDT | 2024-11-15 | 10.43 | 10.85 | 11.05 | -0.12 | -1.14% | 6 | 205 | 42.84% |
| FCX250117C00045000 | 2024-05-15 2:45PM EDT | 2025-01-17 | 11.90 | 11.75 | 11.95 | -0.05 | -0.42% | 225 | 10,640 | 43.46% |
| FCX250620C00045000 | 2024-05-14 2:44PM EDT | 2025-06-20 | 13.74 | 13.65 | 13.95 | 0.00 | - | 5 | 2,591 | 44.98% |
| FCX251219C00045000 | 2024-05-15 2:29PM EDT | 2025-12-19 | 15.97 | 15.50 | 15.85 | +1.44 | +9.91% | 8 | 569 | 45.71% |
| FCX260116C00045000 | 2024-05-15 1:43PM EDT | 2026-01-16 | 15.60 | 15.70 | 16.50 | +0.80 | +5.41% | 23 | 678 | 47.45% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCX240517P00045000 | 2024-05-15 2:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 10,288 | 71.88% |
| FCX240524P00045000 | 2024-05-15 2:35PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 61 | 146 | 50.00% |
| FCX240531P00045000 | 2024-05-15 12:05PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.11 | +0.03 | +75.00% | 9 | 162 | 48.44% |
| FCX240607P00045000 | 2024-05-14 10:11AM EDT | 2024-06-07 | 0.10 | 0.02 | 0.75 | 0.00 | - | 20 | 141 | 55.27% |
| FCX240614P00045000 | 2024-05-14 3:16PM EDT | 2024-06-14 | 0.11 | 0.10 | 0.15 | 0.00 | - | 1 | 114 | 38.28% |
| FCX240621P00045000 | 2024-05-15 2:18PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 49 | 8,719 | 34.57% |
| FCX240628P00045000 | 2024-05-14 11:55AM EDT | 2024-06-28 | 0.19 | 0.15 | 0.21 | +0.02 | +11.76% | 27 | 30 | 34.38% |
| FCX240719P00045000 | 2024-05-15 1:36PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.37 | -0.02 | -5.26% | 320 | 9,478 | 32.96% |
| FCX240816P00045000 | 2024-05-15 2:51PM EDT | 2024-08-16 | 0.67 | 0.67 | 0.69 | -0.15 | -18.29% | 17 | 325 | 33.55% |
| FCX240920P00045000 | 2024-05-15 1:58PM EDT | 2024-09-20 | 1.00 | 1.00 | 1.03 | -0.08 | -7.41% | 71 | 1,703 | 33.18% |
| FCX241115P00045000 | 2024-05-15 1:34PM EDT | 2024-11-15 | 1.75 | 1.70 | 1.75 | +0.01 | +0.57% | 1 | 443 | 34.72% |
| FCX250117P00045000 | 2024-05-15 1:06PM EDT | 2025-01-17 | 2.38 | 2.30 | 2.38 | -0.13 | -5.18% | 30 | 7,325 | 34.83% |
| FCX250620P00045000 | 2024-05-15 9:30AM EDT | 2025-06-20 | 3.80 | 3.55 | 3.65 | +0.18 | +4.97% | 9 | 2,302 | 34.57% |
| FCX251219P00045000 | 2024-05-01 9:35AM EDT | 2025-12-19 | 5.55 | 4.75 | 4.90 | 0.00 | - | 1 | 191 | 34.35% |
| FCX260116P00045000 | 2024-05-15 11:53AM EDT | 2026-01-16 | 5.10 | 4.90 | 5.60 | -0.15 | -2.86% | 6 | 183 | 36.60% |
