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10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDN241018C00145000 | 2024-05-28 11:08AM EDT | 145.00 | 59.60 | 61.00 | 65.50 | 0.00 | - | 2 | 0 | 60.23% |
| FDN241018C00170000 | 2024-03-18 2:11PM EDT | 170.00 | 40.97 | 33.90 | 38.50 | 0.00 | - | 1 | 1 | 31.94% |
| FDN241018C00175000 | 2024-05-23 10:53AM EDT | 175.00 | 33.63 | 28.50 | 32.40 | 0.00 | - | 1 | 3 | 23.49% |
| FDN241018C00185000 | 2024-05-09 12:34PM EDT | 185.00 | 22.80 | 17.50 | 22.00 | 0.00 | - | 4 | 24 | 15.52% |
| FDN241018C00190000 | 2024-04-04 12:06PM EDT | 190.00 | 28.50 | 19.00 | 23.50 | 0.00 | - | 2 | 2 | 31.81% |
| FDN241018C00191000 | 2024-05-17 3:22PM EDT | 191.00 | 22.70 | 12.50 | 16.90 | 0.00 | - | 6 | 6 | 15.43% |
| FDN241018C00192000 | 2024-04-10 11:02AM EDT | 192.00 | 25.20 | 17.00 | 21.50 | 0.00 | - | - | 3 | 30.00% |
| FDN241018C00195000 | 2024-05-10 12:08PM EDT | 195.00 | 17.40 | 10.80 | 15.00 | 0.00 | - | 1 | 1 | 18.54% |
| FDN241018C00200000 | 2024-04-22 9:41AM EDT | 200.00 | 13.48 | 13.20 | 18.00 | 0.00 | - | - | 1 | 32.70% |
| FDN241018C00205000 | 2024-06-12 10:03AM EDT | 205.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDN241018C00210000 | 2024-06-12 3:26PM EDT | 210.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| FDN241018C00215000 | 2024-06-11 11:22AM EDT | 215.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FDN241018C00220000 | 2024-06-25 1:43PM EDT | 220.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| FDN241018C00225000 | 2024-06-21 11:34AM EDT | 225.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FDN241018C00230000 | 2024-06-24 9:47AM EDT | 230.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FDN241018C00235000 | 2024-05-22 3:34PM EDT | 235.00 | 2.40 | 0.20 | 4.80 | 0.00 | - | 3 | 10 | 30.75% |
| FDN241018C00240000 | 2024-05-14 3:02PM EDT | 240.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 33.39% |
| FDN241018C00245000 | 2024-06-11 9:30AM EDT | 245.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FDN241018C00275000 | 2024-04-09 9:30AM EDT | 275.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| FDN241018C00285000 | 2024-04-09 9:30AM EDT | 285.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| FDN241018C00290000 | 2024-04-09 9:30AM EDT | 290.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| FDN241018C00295000 | 2024-04-09 9:30AM EDT | 295.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| FDN241018C00300000 | 2024-04-09 9:30AM EDT | 300.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| FDN241018C00310000 | 2024-04-19 2:19PM EDT | 310.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 12.50% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDN241018P00155000 | 2024-05-23 9:30AM EDT | 155.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 0 | 53.64% |
| FDN241018P00175000 | 2024-06-14 12:29PM EDT | 175.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FDN241018P00180000 | 2024-06-20 12:30PM EDT | 180.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| FDN241018P00185000 | 2024-06-04 12:13PM EDT | 185.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FDN241018P00187000 | 2024-04-17 10:27AM EDT | 187.00 | 8.10 | 0.55 | 5.00 | 0.00 | - | - | 5 | 28.17% |
| FDN241018P00188000 | 2024-06-27 10:03AM EDT | 188.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FDN241018P00189000 | 2024-04-15 12:52PM EDT | 189.00 | 7.80 | 3.00 | 4.80 | 0.00 | - | - | 2 | 25.99% |
| FDN241018P00190000 | 2024-06-21 10:42AM EDT | 190.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FDN241018P00191000 | 2024-05-23 2:57PM EDT | 191.00 | 5.30 | 2.05 | 6.20 | 0.00 | - | - | 5 | 28.00% |
| FDN241018P00198000 | 2024-06-11 9:47AM EDT | 198.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| FDN241018P00200000 | 2024-05-02 2:22PM EDT | 200.00 | 10.30 | 9.30 | 13.50 | 0.00 | - | - | 1 | 36.44% |
| FDN241018P00205000 | 2024-04-15 9:36AM EDT | 205.00 | 13.00 | 6.70 | 11.40 | 0.00 | - | - | 3 | 26.25% |
| FDN241018P00210000 | 2024-05-20 9:42AM EDT | 210.00 | 10.90 | 11.80 | 16.50 | 0.00 | - | - | 58 | 31.43% |
