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 | 53.00 | 57.40 | 0.00 | - | 2 | 0 | 53.48% |
| FDN241018C00170000 | 2024-03-18 2:11PM EDT | 170.00 | 40.97 | 33.90 | 38.50 | 0.00 | - | 1 | 1 | 50.81% |
| FDN241018C00175000 | 2024-05-23 10:53AM EDT | 175.00 | 33.63 | 25.50 | 29.70 | 0.00 | - | 1 | 3 | 35.93% |
| FDN241018C00185000 | 2024-05-09 12:34PM EDT | 185.00 | 22.80 | 17.50 | 22.00 | 0.00 | - | 4 | 24 | 32.73% |
| FDN241018C00190000 | 2024-04-04 12:06PM EDT | 190.00 | 28.50 | 19.00 | 23.50 | 0.00 | - | 2 | 2 | 42.62% |
| FDN241018C00191000 | 2024-05-17 3:22PM EDT | 191.00 | 22.70 | 12.50 | 16.90 | 0.00 | - | 6 | 6 | 28.93% |
| FDN241018C00192000 | 2024-04-10 11:02AM EDT | 192.00 | 25.20 | 17.00 | 21.50 | 0.00 | - | - | 3 | 40.42% |
| FDN241018C00195000 | 2024-05-10 12:08PM EDT | 195.00 | 17.40 | 10.80 | 15.00 | 0.00 | - | 1 | 1 | 29.38% |
| FDN241018C00200000 | 2024-04-22 9:41AM EDT | 200.00 | 13.48 | 13.20 | 18.00 | 0.00 | - | - | 1 | 40.99% |
| FDN241018C00205000 | 2024-06-12 10:03AM EDT | 205.00 | 9.50 | 4.50 | 9.10 | 0.00 | - | - | 5 | 26.16% |
| FDN241018C00210000 | 2024-06-12 3:26PM EDT | 210.00 | 6.30 | 2.90 | 7.50 | 0.00 | - | 3 | 13 | 26.51% |
| FDN241018C00215000 | 2024-06-11 11:22AM EDT | 215.00 | 3.90 | 1.25 | 5.90 | 0.00 | - | 2 | 4 | 26.24% |
| FDN241018C00220000 | 2024-06-12 10:14AM EDT | 220.00 | 3.50 | 2.00 | 5.00 | 0.00 | - | 1 | 11 | 27.09% |
| FDN241018C00225000 | 2024-06-06 10:56AM EDT | 225.00 | 2.70 | 0.20 | 4.90 | 0.00 | - | 3 | 36 | 29.66% |
| FDN241018C00230000 | 2024-06-11 3:00PM EDT | 230.00 | 1.75 | 0.30 | 5.00 | 0.00 | - | 3 | 13 | 32.59% |
| FDN241018C00235000 | 2024-05-22 3:34PM EDT | 235.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 34.55% |
| FDN241018C00240000 | 2024-05-14 3:02PM EDT | 240.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 36.95% |
| FDN241018C00245000 | 2024-06-11 9:30AM EDT | 245.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 39.23% |
| 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 | 46.63% |
| FDN241018P00180000 | 2024-06-14 3:50PM EDT | 180.00 | 2.90 | 1.90 | 4.70 | -0.05 | -1.69% | 28 | 413 | 26.17% |
| FDN241018P00185000 | 2024-06-04 12:13PM EDT | 185.00 | 5.30 | 1.10 | 5.80 | 0.00 | - | 10 | 7 | 24.87% |
| FDN241018P00187000 | 2024-04-17 10:27AM EDT | 187.00 | 8.10 | 0.55 | 5.00 | 0.00 | - | - | 5 | 21.15% |
| FDN241018P00188000 | 2024-04-18 11:57AM EDT | 188.00 | 8.30 | 1.00 | 5.70 | 0.00 | - | - | 18 | 21.99% |
| FDN241018P00189000 | 2024-04-15 12:52PM EDT | 189.00 | 7.80 | 3.00 | 4.80 | 0.00 | - | - | 2 | 18.94% |
| FDN241018P00191000 | 2024-05-23 2:57PM EDT | 191.00 | 5.30 | 3.00 | 7.50 | 0.00 | - | - | 5 | 23.42% |
| FDN241018P00198000 | 2024-06-11 9:47AM EDT | 198.00 | 8.40 | 5.50 | 10.00 | 0.00 | - | - | 5 | 21.63% |
| FDN241018P00200000 | 2024-05-02 2:22PM EDT | 200.00 | 10.30 | 9.30 | 13.50 | 0.00 | - | - | 1 | 26.86% |
| FDN241018P00205000 | 2024-04-15 9:36AM EDT | 205.00 | 13.00 | 6.70 | 11.40 | 0.00 | - | - | 3 | 15.66% |
| FDN241018P00210000 | 2024-05-20 9:42AM EDT | 210.00 | 10.90 | 12.20 | 16.80 | 0.00 | - | - | 58 | 20.21% |
