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 | 0.00% |
| FDN240719C00150000 | 2024-01-16 3:33PM EDT | 150.00 | 40.59 | 54.50 | 59.30 | 0.00 | - | - | 3 | 79.64% |
| FDN240719C00155000 | 2024-04-12 12:48PM EDT | 155.00 | 51.36 | 46.00 | 50.40 | 0.00 | - | 1 | 1 | 0.00% |
| FDN240719C00160000 | 2024-04-12 1:10PM EDT | 160.00 | 46.20 | 41.00 | 45.90 | 0.00 | - | 1 | 1 | 0.00% |
| FDN240719C00163000 | 2024-01-18 3:33PM EDT | 163.00 | 31.90 | 39.50 | 44.00 | 0.00 | - | 5 | 5 | 63.94% |
| FDN240719C00168000 | 2024-01-17 3:00PM EDT | 168.00 | 25.03 | 35.10 | 39.50 | 0.00 | - | - | 1 | 64.36% |
| FDN240719C00169000 | 2023-12-01 3:44PM EDT | 169.00 | 19.19 | 27.10 | 29.30 | 0.00 | - | 1 | 1 | 0.00% |
| FDN240719C00170000 | 2024-01-12 3:31PM EDT | 170.00 | 27.29 | 37.00 | 40.90 | 0.00 | - | 1 | 5 | 76.71% |
| FDN240719C00174000 | 2023-12-15 10:30AM EDT | 174.00 | 21.00 | 22.70 | 26.50 | 0.00 | - | 4 | 10 | 0.00% |
| FDN240719C00175000 | 2024-01-25 12:29PM EDT | 175.00 | 28.50 | 30.00 | 34.50 | 0.00 | - | 1 | 1 | 51.47% |
| FDN240719C00178000 | 2024-06-26 1:24PM EDT | 178.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDN240719C00180000 | 2024-03-18 10:59AM EDT | 180.00 | 28.79 | 21.30 | 25.50 | 0.00 | - | 2 | 1 | 0.00% |
| FDN240719C00182000 | 2024-06-27 12:44PM EDT | 182.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FDN240719C00184000 | 2024-01-19 2:49PM EDT | 184.00 | 17.91 | 22.00 | 26.50 | 0.00 | - | 6 | 6 | 65.05% |
| FDN240719C00185000 | 2024-06-26 12:42PM EDT | 185.00 | 18.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FDN240719C00186000 | 2023-12-19 12:17PM EDT | 186.00 | 16.33 | 13.50 | 17.60 | 0.00 | - | - | 1 | 0.00% |
| FDN240719C00188000 | 2023-12-15 4:55PM EDT | 188.00 | 12.65 | 12.60 | 17.00 | 0.00 | - | 11 | 11 | 0.00% |
| FDN240719C00190000 | 2024-02-16 10:30AM EDT | 190.00 | 21.40 | 17.30 | 21.50 | 0.00 | - | 1 | 11 | 60.36% |
| FDN240719C00195000 | 2023-11-28 2:00PM EDT | 195.00 | 4.85 | 11.90 | 14.50 | 0.00 | - | - | 1 | 39.06% |
| FDN240719C00196000 | 2023-11-29 10:30AM EDT | 196.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDN240719C00200000 | 2024-06-27 2:40PM EDT | 200.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDN240719C00205000 | 2024-06-26 11:50AM EDT | 205.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDN240719C00210000 | 2024-06-27 10:06AM EDT | 210.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FDN240719C00215000 | 2024-06-27 3:59PM EDT | 215.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FDN240719C00220000 | 2024-05-29 12:05PM EDT | 220.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDN240719C00225000 | 2024-05-23 11:17AM EDT | 225.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 56.58% |
| FDN240719C00230000 | 2024-04-03 3:28PM EDT | 230.00 | 2.25 | 0.15 | 4.90 | 0.00 | - | 9 | 22 | 63.95% |
| FDN240719C00235000 | 2024-04-05 12:02PM EDT | 235.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 53.36% |
| FDN240719C00240000 | 2024-04-26 9:30AM EDT | 240.00 | 0.55 | 0.05 | 0.55 | 0.00 | - | 1 | 19 | 39.65% |
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 | 131.91% |
| FDN240719P00145000 | 2023-11-28 10:58AM EDT | 145.00 | 4.10 | 1.70 | 4.50 | 0.00 | - | - | 1 | 122.75% |
| FDN240719P00147000 | 2024-01-26 10:30AM EDT | 147.00 | 1.40 | 0.05 | 5.00 | 0.00 | - | 5 | 5 | 112.21% |
| FDN240719P00148000 | 2024-01-26 10:30AM EDT | 148.00 | 1.45 | 0.05 | 5.00 | 0.00 | - | 5 | 5 | 110.47% |
| FDN240719P00160000 | 2024-05-10 10:02AM EDT | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 88.94% |
| FDN240719P00175000 | 2024-04-29 2:32PM EDT | 175.00 | 1.60 | 0.00 | 1.60 | 0.00 | - | - | 1 | 57.20% |
| FDN240719P00177000 | 2024-04-19 2:51PM EDT | 177.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| FDN240719P00178000 | 2024-04-19 12:11PM EDT | 178.00 | 3.70 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 60.99% |
| FDN240719P00180000 | 2024-04-16 1:30PM EDT | 180.00 | 3.40 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 58.46% |
| FDN240719P00181000 | 2024-04-18 3:59PM EDT | 181.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 55.63% |
| FDN240719P00182000 | 2024-04-24 12:16PM EDT | 182.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 54.05% |
| FDN240719P00183000 | 2024-05-30 10:13AM EDT | 183.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FDN240719P00184000 | 2024-04-29 2:32PM EDT | 184.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 50.92% |
| FDN240719P00185000 | 2024-06-25 11:03AM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FDN240719P00186000 | 2024-06-18 1:33PM EDT | 186.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDN240719P00187000 | 2024-04-24 3:17PM EDT | 187.00 | 4.10 | 0.70 | 2.30 | 0.00 | - | 6 | 7 | 45.41% |
| FDN240719P00188000 | 2024-06-18 1:19PM EDT | 188.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDN240719P00189000 | 2024-06-18 1:33PM EDT | 189.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FDN240719P00190000 | 2024-05-28 3:59PM EDT | 190.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 57.03% |
| FDN240719P00191000 | 2024-04-03 11:57AM EDT | 191.00 | 3.80 | 3.40 | 3.80 | 0.00 | - | 7 | 7 | 49.00% |
| FDN240719P00192000 | 2024-04-10 11:38AM EDT | 192.00 | 4.30 | 0.40 | 5.00 | 0.00 | - | - | 1 | 54.47% |
| FDN240719P00193000 | 2024-06-27 11:37AM EDT | 193.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDN240719P00194000 | 2024-06-27 12:00PM EDT | 194.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDN240719P00195000 | 2024-06-27 12:00PM EDT | 195.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDN240719P00196000 | 2024-04-04 1:47PM EDT | 196.00 | 4.70 | 2.50 | 5.40 | 0.00 | - | 1 | 11 | 48.98% |
| FDN240719P00197000 | 2024-06-27 10:48AM EDT | 197.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| FDN240719P00200000 | 2024-04-25 9:38AM EDT | 200.00 | 12.65 | 4.00 | 6.50 | 0.00 | - | 1 | 5 | 46.55% |
