認購期權範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241220C00115000 | 2024-01-24 11:54AM EDT | 115.00 | 139.65 | 127.80 | 131.40 | 0.00 | - | 2 | 1 | 0.00% |
| FDX241220C00150000 | 2023-12-08 4:09PM EDT | 150.00 | 128.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDX241220C00165000 | 2024-03-15 1:16PM EDT | 165.00 | 93.73 | 105.50 | 108.45 | 0.00 | - | 1 | 1 | 74.68% |
| FDX241220C00175000 | 2024-02-12 12:23PM EDT | 175.00 | 75.64 | 86.60 | 89.10 | 0.00 | - | 1 | 2 | 50.13% |
| FDX241220C00180000 | 2024-03-22 3:38PM EDT | 180.00 | 109.00 | 90.00 | 93.65 | 0.00 | - | 1 | 1 | 64.34% |
| FDX241220C00185000 | 2024-03-05 4:18PM EDT | 185.00 | 69.85 | 94.70 | 98.10 | 0.00 | - | - | 1 | 78.99% |
| FDX241220C00190000 | 2023-11-15 3:59PM EDT | 190.00 | 80.20 | 99.60 | 101.70 | 0.00 | - | 7 | 9 | 91.35% |
| FDX241220C00195000 | 2024-04-08 12:15PM EDT | 195.00 | 86.45 | 66.95 | 69.15 | 0.00 | - | 1 | 4 | 39.87% |
| FDX241220C00200000 | 2024-03-22 9:35AM EDT | 200.00 | 91.75 | 72.75 | 76.05 | 0.00 | - | 1 | 3 | 56.51% |
| FDX241220C00210000 | 2024-03-27 10:34AM EDT | 210.00 | 83.70 | 63.70 | 65.05 | 0.00 | - | 1 | 66 | 50.33% |
| FDX241220C00220000 | 2024-04-05 10:27AM EDT | 220.00 | 63.25 | 49.65 | 52.05 | 0.00 | - | 2 | 17 | 40.73% |
| FDX241220C00230000 | 2024-05-17 2:13PM EDT | 230.00 | 40.00 | 39.70 | 41.10 | -1.40 | -3.38% | 15 | 27 | 33.62% |
| FDX241220C00240000 | 2024-05-16 10:29AM EDT | 240.00 | 33.63 | 32.75 | 34.00 | 0.00 | - | 1 | 41 | 31.93% |
| FDX241220C00250000 | 2024-05-17 11:16AM EDT | 250.00 | 26.96 | 26.65 | 28.00 | -1.90 | -6.58% | 1 | 79 | 31.02% |
| FDX241220C00260000 | 2024-05-17 2:10PM EDT | 260.00 | 21.40 | 21.15 | 22.50 | -1.70 | -7.36% | 20 | 208 | 29.97% |
| FDX241220C00270000 | 2024-05-16 2:46PM EDT | 270.00 | 18.89 | 15.60 | 17.00 | 0.00 | - | 2 | 284 | 28.12% |
| FDX241220C00280000 | 2024-05-17 1:36PM EDT | 280.00 | 12.75 | 12.60 | 13.05 | -1.75 | -12.07% | 15 | 397 | 27.38% |
| FDX241220C00290000 | 2024-05-17 1:13PM EDT | 290.00 | 9.75 | 9.50 | 10.75 | -0.55 | -5.34% | 2 | 222 | 28.05% |
| FDX241220C00300000 | 2024-05-16 12:02PM EDT | 300.00 | 7.80 | 7.00 | 8.25 | 0.00 | - | 1 | 391 | 27.75% |
| FDX241220C00310000 | 2024-05-16 10:50AM EDT | 310.00 | 5.85 | 4.90 | 6.50 | 0.00 | - | 1 | 205 | 27.91% |
| FDX241220C00320000 | 2024-05-09 9:42AM EDT | 320.00 | 4.50 | 2.96 | 4.05 | 0.00 | - | 1 | 93 | 25.99% |
| FDX241220C00330000 | 2024-05-13 3:07PM EDT | 330.00 | 4.30 | 2.56 | 2.92 | 0.00 | - | 1 | 43 | 25.76% |
| FDX241220C00340000 | 2024-05-13 3:07PM EDT | 340.00 | 3.15 | 1.90 | 2.16 | 0.00 | - | 1 | 346 | 25.79% |
| FDX241220C00350000 | 2024-04-29 1:12PM EDT | 350.00 | 2.76 | 1.36 | 1.73 | 0.00 | - | 1 | 10 | 26.33% |
| FDX241220C00360000 | 2024-04-16 12:26PM EDT | 360.00 | 2.56 | 0.93 | 1.16 | 0.00 | - | 1 | 390 | 25.86% |
| FDX241220C00370000 | 2024-05-14 1:35PM EDT | 370.00 | 0.94 | 0.46 | 1.20 | 0.00 | - | 1 | 80 | 27.66% |
| FDX241220C00380000 | 2024-03-22 1:41PM EDT | 380.00 | 2.85 | 1.36 | 1.79 | 0.00 | - | 1 | 16 | 31.65% |
| FDX241220C00390000 | 2024-05-03 12:12PM EDT | 390.00 | 0.72 | 0.21 | 0.83 | 0.00 | - | 2 | 145 | 28.74% |
| FDX241220C00400000 | 2024-05-17 11:10AM EDT | 400.00 | 0.36 | 0.30 | 0.65 | -0.08 | -18.18% | 2 | 154 | 28.93% |
| FDX241220C00410000 | 2024-05-17 11:07AM EDT | 410.00 | 0.28 | 0.10 | 0.56 | -0.31 | -52.54% | 2 | 22 | 29.54% |
| FDX241220C00420000 | 2024-04-30 3:18PM EDT | 420.00 | 0.23 | 0.03 | 0.49 | -0.21 | -47.73% | 2 | 12 | 30.18% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241220P00115000 | 2024-04-10 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| FDX241220P00120000 | 2024-02-23 2:47PM EDT | 120.00 | 0.44 | 0.00 | 2.24 | 0.00 | - | 2 | 16 | 55.52% |
| FDX241220P00125000 | 2024-02-20 3:36PM EDT | 125.00 | 0.66 | 0.03 | 0.75 | 0.00 | - | 2 | 18 | 49.24% |
| FDX241220P00130000 | 2024-02-23 11:22AM EDT | 130.00 | 0.59 | 0.00 | 2.31 | 0.00 | - | 5 | 10 | 50.61% |
| FDX241220P00135000 | 2024-05-17 11:10AM EDT | 135.00 | 0.25 | 0.04 | 0.90 | -0.06 | -19.35% | 2 | 1,415 | 45.97% |
| FDX241220P00140000 | 2024-05-17 11:08AM EDT | 140.00 | 0.36 | 0.00 | 0.95 | -0.10 | -21.74% | 2 | 18 | 44.12% |
| FDX241220P00145000 | 2024-05-17 11:10AM EDT | 145.00 | 0.41 | 0.16 | 0.70 | -0.13 | -24.07% | 2 | 167 | 39.67% |
| FDX241220P00150000 | 2024-05-02 2:37PM EDT | 150.00 | 0.56 | 0.12 | 0.85 | 0.00 | - | 20 | 127 | 38.92% |
| FDX241220P00155000 | 2024-04-30 3:03PM EDT | 155.00 | 0.70 | 0.20 | 0.95 | 0.00 | - | 2 | 133 | 37.63% |
| FDX241220P00160000 | 2024-04-29 2:59PM EDT | 160.00 | 0.86 | 0.35 | 1.10 | 0.00 | - | 2 | 26 | 36.62% |
| FDX241220P00165000 | 2024-04-29 3:00PM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| FDX241220P00170000 | 2024-05-01 10:03AM EDT | 170.00 | 1.25 | 0.70 | 1.45 | 0.00 | - | 1 | 22 | 34.58% |
| FDX241220P00175000 | 2024-05-08 9:33AM EDT | 175.00 | 1.43 | 1.08 | 1.57 | 0.00 | - | 1 | 125 | 33.15% |
| FDX241220P00180000 | 2024-04-24 2:51PM EDT | 180.00 | 1.74 | 1.38 | 1.75 | 0.00 | - | 5 | 78 | 31.96% |
| FDX241220P00185000 | 2024-05-14 10:16AM EDT | 185.00 | 1.85 | 1.72 | 2.11 | 0.00 | - | 10 | 29 | 31.39% |
| FDX241220P00190000 | 2024-05-17 3:30PM EDT | 190.00 | 2.48 | 1.63 | 2.52 | +0.11 | +4.64% | 1 | 312 | 30.79% |
| FDX241220P00195000 | 2024-05-02 1:26PM EDT | 195.00 | 3.05 | 2.65 | 3.05 | 0.00 | - | 2 | 153 | 30.36% |
| FDX241220P00200000 | 2024-05-17 12:51PM EDT | 200.00 | 3.50 | 3.35 | 3.60 | +0.14 | +4.17% | 5 | 222 | 29.76% |
| FDX241220P00210000 | 2024-05-17 10:19AM EDT | 210.00 | 4.95 | 4.65 | 5.00 | +0.15 | +3.12% | 2 | 544 | 28.67% |
| FDX241220P00220000 | 2024-05-14 12:55PM EDT | 220.00 | 6.50 | 6.45 | 6.80 | 0.00 | - | 4 | 523 | 27.56% |
| FDX241220P00230000 | 2024-05-17 11:15AM EDT | 230.00 | 9.20 | 7.95 | 9.15 | +0.75 | +8.88% | 2 | 288 | 26.54% |
| FDX241220P00240000 | 2024-05-17 10:59AM EDT | 240.00 | 12.09 | 11.00 | 12.60 | +0.39 | +3.33% | 1 | 461 | 26.23% |
| FDX241220P00250000 | 2024-05-17 1:18PM EDT | 250.00 | 15.70 | 15.30 | 15.95 | +1.01 | +6.88% | 10 | 447 | 24.81% |
| FDX241220P00260000 | 2024-05-17 10:40AM EDT | 260.00 | 20.20 | 19.00 | 20.00 | +1.20 | +6.32% | 2 | 396 | 23.36% |
| FDX241220P00270000 | 2024-05-08 3:11PM EDT | 270.00 | 24.98 | 24.10 | 26.80 | 0.00 | - | 54 | 114 | 24.38% |
| FDX241220P00280000 | 2024-04-02 10:41AM EDT | 280.00 | 23.35 | 30.05 | 30.95 | 0.00 | - | 150 | 205 | 20.87% |
| FDX241220P00290000 | 2024-05-06 9:32AM EDT | 290.00 | 35.35 | 37.75 | 38.75 | 0.00 | - | 3 | 214 | 21.15% |
| FDX241220P00300000 | 2024-05-08 1:33PM EDT | 300.00 | 46.72 | 44.75 | 46.55 | 0.00 | - | 1 | 83 | 20.40% |
| FDX241220P00310000 | 2024-05-08 1:33PM EDT | 310.00 | 54.95 | 53.65 | 55.90 | 0.00 | - | 1 | 91 | 21.70% |
| FDX241220P00320000 | 2024-05-06 10:57AM EDT | 320.00 | 59.22 | 61.70 | 64.85 | 0.00 | - | 4 | 3 | 21.54% |
| FDX241220P00330000 | 2024-04-09 1:27PM EDT | 330.00 | 57.80 | 67.35 | 69.90 | 0.00 | - | 4 | 12 | 0.00% |
| FDX241220P00340000 | 2024-04-09 1:26PM EDT | 340.00 | 66.65 | 76.15 | 79.70 | 0.00 | - | 7 | 0 | 0.00% |
| FDX241220P00350000 | 2024-03-28 9:39AM EDT | 350.00 | 62.65 | 81.90 | 86.20 | 0.00 | - | 2 | 0 | 0.00% |
| FDX241220P00370000 | 2023-12-20 3:26PM EDT | 370.00 | 121.78 | 121.55 | 125.30 | 0.00 | - | 46 | 0 | 52.59% |
