First Trust Dow Jones Internet Index Fund (FDN)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDN240719C00144000 | 2024-04-11 3:27PM EDT | 144.00 | 65.88 | 56.70 | 61.40 | 0.00 | - | 2 | 2 | 109.35% |
| FDN240719C00150000 | 2024-01-16 3:33PM EDT | 150.00 | 40.59 | 54.50 | 59.30 | 0.00 | - | - | 3 | 125.35% |
| FDN240719C00155000 | 2024-04-12 12:48PM EDT | 155.00 | 51.36 | 46.00 | 50.40 | 0.00 | - | 1 | 1 | 92.38% |
| FDN240719C00160000 | 2024-04-12 1:10PM EDT | 160.00 | 46.20 | 41.00 | 45.90 | 0.00 | - | 1 | 1 | 86.01% |
| FDN240719C00163000 | 2024-01-18 3:33PM EDT | 163.00 | 31.90 | 39.50 | 44.00 | 0.00 | - | 5 | 5 | 89.15% |
| FDN240719C00168000 | 2024-01-17 3:00PM EDT | 168.00 | 25.03 | 35.10 | 39.50 | 0.00 | - | - | 1 | 83.89% |
| FDN240719C00169000 | 2023-12-01 3:44PM EDT | 169.00 | 19.19 | 27.10 | 29.30 | 0.00 | - | 1 | 1 | 30.81% |
| FDN240719C00170000 | 2024-01-12 3:31PM EDT | 170.00 | 27.29 | 37.00 | 40.90 | 0.00 | - | 1 | 5 | 99.76% |
| FDN240719C00174000 | 2023-12-15 10:30AM EDT | 174.00 | 21.00 | 22.70 | 26.50 | 0.00 | - | 4 | 10 | 46.05% |
| FDN240719C00175000 | 2024-01-25 12:29PM EDT | 175.00 | 28.50 | 30.00 | 34.50 | 0.00 | - | 1 | 1 | 81.99% |
| FDN240719C00178000 | 2024-01-08 11:10AM EDT | 178.00 | 17.80 | 26.50 | 30.00 | 0.00 | - | - | 3 | 71.69% |
| FDN240719C00180000 | 2024-03-18 10:59AM EDT | 180.00 | 28.79 | 21.30 | 25.50 | 0.00 | - | 2 | 1 | 53.98% |
| FDN240719C00182000 | 2024-01-09 11:01AM EDT | 182.00 | 17.00 | 24.50 | 28.80 | 0.00 | - | 5 | 9 | 75.94% |
| FDN240719C00184000 | 2024-01-19 2:49PM EDT | 184.00 | 17.91 | 22.00 | 26.50 | 0.00 | - | 6 | 6 | 70.35% |
| FDN240719C00185000 | 2024-05-09 12:29PM EDT | 185.00 | 21.20 | 13.00 | 17.00 | 0.00 | - | 4 | 12 | 38.98% |
| FDN240719C00186000 | 2023-12-19 12:17PM EDT | 186.00 | 16.33 | 13.50 | 17.60 | 0.00 | - | - | 1 | 45.19% |
| FDN240719C00188000 | 2023-12-15 4:55PM EDT | 188.00 | 12.65 | 12.60 | 17.00 | 0.00 | - | 11 | 11 | 48.24% |
| FDN240719C00190000 | 2024-02-16 10:30AM EDT | 190.00 | 21.40 | 17.30 | 21.50 | 0.00 | - | 1 | 11 | 63.95% |
| FDN240719C00195000 | 2023-11-28 2:00PM EDT | 195.00 | 4.85 | 11.90 | 14.50 | 0.00 | - | - | 1 | 54.24% |
| FDN240719C00196000 | 2023-11-29 10:30AM EDT | 196.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDN240719C00200000 | 2024-06-12 3:26PM EDT | 200.00 | 5.10 | 2.85 | 4.30 | 0.00 | - | 1 | 122 | 21.68% |
| FDN240719C00205000 | 2024-05-15 10:22AM EDT | 205.00 | 7.30 | 1.85 | 2.20 | 0.00 | - | 11 | 22 | 20.14% |
| FDN240719C00210000 | 2024-06-13 12:17PM EDT | 210.00 | 1.25 | 0.25 | 1.90 | 0.00 | - | 1 | 399 | 24.67% |
| FDN240719C00215000 | 2024-05-30 9:30AM EDT | 215.00 | 0.75 | 0.15 | 3.70 | 0.00 | - | 2 | 69 | 39.78% |
| FDN240719C00220000 | 2024-05-29 12:05PM EDT | 220.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 50.95% |
| FDN240719C00225000 | 2024-05-23 11:17AM EDT | 225.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 56.35% |
| FDN240719C00230000 | 2024-04-03 3:28PM EDT | 230.00 | 2.25 | 0.15 | 4.90 | 0.00 | - | 9 | 22 | 61.97% |
| FDN240719C00235000 | 2024-04-05 12:02PM EDT | 235.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 51.75% |
| FDN240719C00240000 | 2024-04-26 9:30AM EDT | 240.00 | 0.55 | 0.05 | 0.55 | 0.00 | - | 1 | 19 | 38.60% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDN240719P00135000 | 2024-01-24 10:31AM EDT | 135.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 99.10% |
| FDN240719P00145000 | 2023-11-28 10:58AM EDT | 145.00 | 4.10 | 1.70 | 4.50 | 0.00 | - | - | 1 | 91.21% |
| FDN240719P00147000 | 2024-01-26 10:30AM EDT | 147.00 | 1.40 | 0.05 | 5.00 | 0.00 | - | 5 | 5 | 82.89% |
| FDN240719P00148000 | 2024-01-26 10:30AM EDT | 148.00 | 1.45 | 0.05 | 5.00 | 0.00 | - | 5 | 5 | 81.47% |
| FDN240719P00160000 | 2024-05-10 10:02AM EDT | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 63.79% |
| FDN240719P00175000 | 2024-04-29 2:32PM EDT | 175.00 | 1.60 | 0.00 | 1.60 | 0.00 | - | - | 1 | 38.09% |
| FDN240719P00177000 | 2024-04-19 2:51PM EDT | 177.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| FDN240719P00178000 | 2024-04-19 12:11PM EDT | 178.00 | 3.70 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 54.35% |
| FDN240719P00180000 | 2024-04-16 1:30PM EDT | 180.00 | 3.40 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 51.75% |
| FDN240719P00181000 | 2024-04-18 3:59PM EDT | 181.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 49.14% |
| FDN240719P00182000 | 2024-04-24 12:16PM EDT | 182.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 47.57% |
| FDN240719P00183000 | 2024-05-30 10:13AM EDT | 183.00 | 1.65 | 0.25 | 0.95 | 0.00 | - | 10 | 22 | 23.56% |
| FDN240719P00184000 | 2024-04-29 2:32PM EDT | 184.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 44.41% |
| FDN240719P00185000 | 2024-05-28 2:12PM EDT | 185.00 | 1.25 | 0.55 | 1.75 | 0.00 | - | 2 | 11 | 26.56% |
| FDN240719P00186000 | 2024-05-30 2:41PM EDT | 186.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 41.21% |
| FDN240719P00187000 | 2024-04-24 3:17PM EDT | 187.00 | 4.10 | 0.70 | 2.30 | 0.00 | - | 6 | 7 | 27.03% |
| FDN240719P00188000 | 2024-04-11 11:53AM EDT | 188.00 | 3.20 | 0.20 | 4.90 | 0.00 | - | 6 | 16 | 38.43% |
| FDN240719P00189000 | 2024-06-13 3:59PM EDT | 189.00 | 1.45 | 0.10 | 4.80 | 0.00 | - | 2 | 15 | 36.30% |
| FDN240719P00190000 | 2024-05-28 3:59PM EDT | 190.00 | 0.70 | 0.85 | 2.75 | 0.00 | - | 2 | 13 | 24.99% |
| FDN240719P00191000 | 2024-04-03 11:57AM EDT | 191.00 | 3.80 | 3.40 | 3.80 | 0.00 | - | 7 | 7 | 28.38% |
| FDN240719P00192000 | 2024-04-10 11:38AM EDT | 192.00 | 4.30 | 0.40 | 5.00 | 0.00 | - | - | 1 | 32.09% |
| FDN240719P00193000 | 2024-06-13 3:18PM EDT | 193.00 | 2.20 | 0.90 | 4.00 | 0.00 | - | 1 | 4 | 25.93% |
| FDN240719P00194000 | 2024-05-22 2:00PM EDT | 194.00 | 2.30 | 0.30 | 5.00 | 0.00 | - | 3 | 10 | 28.52% |
| FDN240719P00195000 | 2024-05-22 1:07PM EDT | 195.00 | 2.15 | 0.40 | 5.00 | 0.00 | - | 1 | 8 | 26.66% |
| FDN240719P00196000 | 2024-04-04 1:47PM EDT | 196.00 | 4.70 | 2.50 | 5.40 | 0.00 | - | 1 | 11 | 26.43% |
| FDN240719P00197000 | 2024-05-31 11:35AM EDT | 197.00 | 8.60 | 1.60 | 6.00 | 0.00 | - | 1 | 83 | 26.93% |
| FDN240719P00200000 | 2024-04-25 9:38AM EDT | 200.00 | 12.65 | 4.00 | 6.50 | 0.00 | - | 1 | 5 | 22.40% |
