認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117C00075000 | 2023-12-28 1:47PM EDT | 75.00 | 179.00 | 175.60 | 178.35 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250117C00080000 | 2022-12-30 2:12PM EDT | 80.00 | 97.19 | 110.20 | 114.30 | 0.00 | - | 9 | 8 | 0.00% |
| FDX250117C00090000 | 2024-03-06 11:00AM EDT | 90.00 | 161.77 | 181.85 | 185.40 | 0.00 | - | 3 | 0 | 143.19% |
| FDX250117C00095000 | 2023-07-27 3:09PM EDT | 95.00 | 172.00 | 163.40 | 167.40 | 0.00 | - | 1 | 0 | 82.28% |
| FDX250117C00100000 | 2024-04-05 3:45PM EDT | 100.00 | 174.55 | 160.00 | 162.25 | 0.00 | - | 1 | 43 | 82.51% |
| FDX250117C00105000 | 2023-07-14 1:19PM EDT | 105.00 | 154.70 | 161.00 | 164.30 | 0.00 | - | 1 | 5 | 105.30% |
| FDX250117C00110000 | 2023-08-23 2:34PM EDT | 110.00 | 152.80 | 152.75 | 157.00 | 0.00 | - | 1 | 13 | 90.89% |
| FDX250117C00115000 | 2023-10-04 10:52AM EDT | 115.00 | 145.68 | 135.85 | 137.75 | 0.00 | - | 1 | 1 | 0.00% |
| FDX250117C00120000 | 2024-03-22 1:16PM EDT | 120.00 | 165.35 | 146.65 | 151.50 | 0.00 | - | 1 | 10 | 96.40% |
| FDX250117C00125000 | 2024-03-18 1:49PM EDT | 125.00 | 131.17 | 138.80 | 142.35 | 0.00 | - | 1 | 3 | 81.63% |
| FDX250117C00130000 | 2024-03-19 3:42PM EDT | 130.00 | 130.00 | 133.75 | 136.75 | 0.00 | - | 1 | 16 | 77.00% |
| FDX250117C00135000 | 2023-07-14 1:22PM EDT | 135.00 | 128.45 | 134.90 | 137.55 | 0.00 | - | 1 | 6 | 90.05% |
| FDX250117C00140000 | 2024-04-17 10:29AM EDT | 140.00 | 127.45 | 117.80 | 120.85 | 0.00 | - | 3 | 25 | 55.53% |
| FDX250117C00145000 | 2024-01-17 11:56AM EDT | 145.00 | 100.90 | 92.35 | 95.75 | 0.00 | - | 1 | 4 | 0.00% |
| FDX250117C00150000 | 2024-05-14 1:03PM EDT | 150.00 | 112.20 | 108.30 | 111.30 | 0.00 | - | 20 | 158 | 51.94% |
| FDX250117C00155000 | 2024-04-17 10:29AM EDT | 155.00 | 113.30 | 103.60 | 106.65 | 0.00 | - | 3 | 17 | 50.56% |
| FDX250117C00160000 | 2024-04-23 11:33AM EDT | 160.00 | 116.80 | 98.80 | 101.65 | 0.00 | - | 9 | 321 | 48.03% |
| FDX250117C00165000 | 2024-03-22 3:05PM EDT | 165.00 | 124.00 | 104.05 | 108.90 | 0.00 | - | 53 | 22 | 69.26% |
| FDX250117C00170000 | 2024-03-22 3:31PM EDT | 170.00 | 118.31 | 99.60 | 104.40 | 0.00 | - | 7 | 70 | 67.12% |
| FDX250117C00175000 | 2024-03-22 3:31PM EDT | 175.00 | 113.69 | 95.00 | 99.85 | 0.00 | - | 13 | 114 | 64.80% |
| FDX250117C00180000 | 2024-03-22 3:17PM EDT | 180.00 | 109.39 | 91.25 | 93.75 | 0.00 | - | 6 | 165 | 61.84% |
| FDX250117C00185000 | 2024-03-26 12:03PM EDT | 185.00 | 107.00 | 85.60 | 87.30 | 0.00 | - | 20 | 86 | 56.89% |
| FDX250117C00190000 | 2024-04-08 11:27AM EDT | 190.00 | 91.86 | 71.85 | 74.45 | 0.00 | - | 1 | 128 | 40.55% |
| FDX250117C00195000 | 2024-03-28 10:00AM EDT | 195.00 | 100.15 | 76.95 | 79.45 | 0.00 | - | 1 | 126 | 54.13% |
| FDX250117C00200000 | 2024-05-03 1:35PM EDT | 200.00 | 69.09 | 63.75 | 65.85 | 0.00 | - | 1 | 379 | 38.46% |
| FDX250117C00210000 | 2024-05-03 1:35PM EDT | 210.00 | 60.89 | 54.75 | 57.55 | 0.00 | - | 1 | 216 | 36.52% |
| FDX250117C00220000 | 2024-03-22 11:42AM EDT | 220.00 | 75.20 | 57.85 | 60.55 | 0.00 | - | 3 | 207 | 50.53% |
| FDX250117C00230000 | 2024-05-06 1:23PM EDT | 230.00 | 45.80 | 40.30 | 42.35 | 0.00 | - | 10 | 318 | 33.37% |
| FDX250117C00240000 | 2024-05-14 2:27PM EDT | 240.00 | 36.65 | 33.50 | 34.85 | 0.00 | - | 1 | 428 | 31.15% |
| FDX250117C00250000 | 2024-05-15 11:36AM EDT | 250.00 | 28.20 | 27.85 | 29.40 | -2.30 | -7.54% | 1 | 494 | 30.91% |
| FDX250117C00260000 | 2024-05-17 11:07AM EDT | 260.00 | 23.00 | 22.65 | 23.70 | -2.00 | -8.00% | 2 | 925 | 29.64% |
| FDX250117C00270000 | 2024-05-17 11:06AM EDT | 270.00 | 18.50 | 18.00 | 18.55 | -1.80 | -8.87% | 9 | 1,162 | 28.32% |
| FDX250117C00280000 | 2024-05-17 11:24AM EDT | 280.00 | 14.06 | 13.80 | 14.80 | -1.44 | -9.29% | 10 | 1,324 | 27.93% |
| FDX250117C00290000 | 2024-05-15 2:03PM EDT | 290.00 | 10.82 | 9.55 | 11.85 | -0.68 | -5.91% | 113 | 677 | 27.84% |
| FDX250117C00300000 | 2024-05-16 12:50PM EDT | 300.00 | 8.25 | 8.15 | 9.20 | -1.18 | -12.51% | 2 | 1,642 | 27.47% |
| FDX250117C00310000 | 2024-05-14 3:49PM EDT | 310.00 | 7.00 | 6.10 | 6.95 | 0.00 | - | 32 | 574 | 26.97% |
| FDX250117C00320000 | 2024-05-17 3:28PM EDT | 320.00 | 4.50 | 3.95 | 5.80 | -0.65 | -12.62% | 2 | 634 | 27.63% |
| FDX250117C00330000 | 2024-05-17 9:47AM EDT | 330.00 | 3.50 | 3.30 | 3.60 | -0.45 | -11.39% | 8 | 839 | 25.75% |
| FDX250117C00340000 | 2024-05-14 11:22AM EDT | 340.00 | 2.93 | 2.41 | 2.64 | 0.00 | - | 3 | 591 | 25.54% |
| FDX250117C00350000 | 2024-05-14 1:02PM EDT | 350.00 | 2.19 | 1.73 | 2.39 | 0.00 | - | 4 | 439 | 26.73% |
| FDX250117C00360000 | 2024-04-24 11:53AM EDT | 360.00 | 2.64 | 1.29 | 1.66 | 0.00 | - | 1 | 238 | 26.22% |
| FDX250117C00370000 | 2024-05-10 10:37AM EDT | 370.00 | 1.55 | 0.96 | 1.13 | 0.00 | - | 1 | 286 | 25.73% |
| FDX250117C00380000 | 2024-05-09 3:13PM EDT | 380.00 | 0.95 | 0.52 | 1.20 | 0.00 | - | 55 | 156 | 27.50% |
| FDX250117C00390000 | 2024-05-17 1:17PM EDT | 390.00 | 0.60 | 0.40 | 1.01 | -0.10 | -14.29% | 6 | 93 | 28.00% |
| FDX250117C00400000 | 2024-05-16 12:30PM EDT | 400.00 | 0.54 | 0.21 | 0.82 | 0.00 | - | 2 | 277 | 28.30% |
| FDX250117C00410000 | 2024-05-17 11:15AM EDT | 410.00 | 0.35 | 0.21 | 0.64 | -0.05 | -12.50% | 2 | 26 | 28.39% |
| FDX250117C00420000 | 2024-05-14 12:19PM EDT | 420.00 | 0.20 | 0.11 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX250117P00075000 | 2024-04-02 10:11AM EDT | 75.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 3 | 94 | 58.79% |
| FDX250117P00080000 | 2024-03-20 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 25.00% |
| FDX250117P00085000 | 2024-05-10 3:45PM EDT | 85.00 | 0.05 | 0.01 | 0.67 | 0.00 | - | 2 | 136 | 60.99% |
| FDX250117P00090000 | 2024-02-29 11:51AM EDT | 90.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 28 | 50.68% |
| FDX250117P00095000 | 2024-05-15 11:30AM EDT | 95.00 | 0.08 | 0.01 | 0.69 | 0.00 | - | 2 | 36 | 55.42% |
| FDX250117P00100000 | 2024-05-15 11:29AM EDT | 100.00 | 0.16 | 0.01 | 0.24 | 0.00 | - | 2 | 357 | 50.10% |
| FDX250117P00105000 | 2024-04-11 3:22PM EDT | 105.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 59 | 47.95% |
| FDX250117P00110000 | 2024-05-16 12:32PM EDT | 110.00 | 0.12 | 0.06 | 0.28 | 0.00 | - | 2 | 34 | 46.34% |
| FDX250117P00115000 | 2024-05-08 9:30AM EDT | 115.00 | 0.12 | 0.08 | 0.32 | 0.00 | - | 1 | 177 | 44.92% |
| FDX250117P00120000 | 2024-05-17 11:14AM EDT | 120.00 | 0.19 | 0.09 | 0.49 | -0.04 | -17.39% | 2 | 120 | 45.48% |
| FDX250117P00125000 | 2024-05-07 9:50AM EDT | 125.00 | 0.30 | 0.14 | 0.47 | 0.00 | - | 1 | 117 | 42.99% |
| FDX250117P00130000 | 2024-05-02 1:00PM EDT | 130.00 | 0.41 | 0.19 | 0.56 | 0.00 | - | 2 | 302 | 42.02% |
| FDX250117P00135000 | 2024-04-26 11:48AM EDT | 135.00 | 0.53 | 0.18 | 0.00 | 0.00 | - | 4 | 221 | 12.50% |
| FDX250117P00140000 | 2024-05-17 10:19AM EDT | 140.00 | 0.79 | 0.30 | 0.79 | +0.19 | +31.67% | 10 | 293 | 40.19% |
| FDX250117P00145000 | 2024-04-26 11:51AM EDT | 145.00 | 0.69 | 0.25 | 0.85 | 0.00 | - | 2 | 249 | 38.65% |
| FDX250117P00150000 | 2024-05-07 10:34AM EDT | 150.00 | 0.72 | 0.31 | 1.00 | 0.00 | - | 1 | 237 | 37.77% |
| FDX250117P00155000 | 2024-05-07 10:34AM EDT | 155.00 | 0.86 | 0.39 | 1.10 | 0.00 | - | 1 | 368 | 36.44% |
| FDX250117P00160000 | 2024-04-26 12:07PM EDT | 160.00 | 1.08 | 0.54 | 1.25 | 0.00 | - | 2 | 556 | 35.38% |
| FDX250117P00165000 | 2024-05-07 10:34AM EDT | 165.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 12.50% |
| FDX250117P00170000 | 2024-04-24 11:55AM EDT | 170.00 | 1.37 | 0.95 | 1.70 | 0.00 | - | 3 | 527 | 33.73% |
| FDX250117P00175000 | 2024-04-29 3:03PM EDT | 175.00 | 1.70 | 1.38 | 1.80 | 0.00 | - | 6 | 863 | 32.21% |
| FDX250117P00180000 | 2024-05-17 10:00AM EDT | 180.00 | 1.98 | 1.87 | 2.25 | +0.29 | +17.16% | 65 | 560 | 32.00% |
| FDX250117P00185000 | 2024-05-09 12:28PM EDT | 185.00 | 2.20 | 2.22 | 2.62 | 0.00 | - | 105 | 499 | 31.27% |
| FDX250117P00190000 | 2024-05-16 10:31AM EDT | 190.00 | 2.71 | 1.99 | 3.00 | 0.00 | - | 10 | 576 | 30.43% |
| FDX250117P00195000 | 2024-05-14 12:12PM EDT | 195.00 | 3.30 | 3.15 | 3.70 | 0.00 | - | 5 | 734 | 30.30% |
| FDX250117P00200000 | 2024-05-09 1:51PM EDT | 200.00 | 3.67 | 3.75 | 5.00 | 0.00 | - | 151 | 2,121 | 31.26% |
| FDX250117P00210000 | 2024-05-15 12:38PM EDT | 210.00 | 5.38 | 5.20 | 5.50 | 0.00 | - | 1 | 1,517 | 27.98% |
| FDX250117P00220000 | 2024-05-14 2:00PM EDT | 220.00 | 7.15 | 7.00 | 7.45 | 0.00 | - | 84 | 2,635 | 27.03% |
| FDX250117P00230000 | 2024-05-16 12:40PM EDT | 230.00 | 9.10 | 9.45 | 10.85 | 0.00 | - | 2 | 800 | 27.44% |
| FDX250117P00240000 | 2024-05-16 12:43PM EDT | 240.00 | 13.00 | 12.30 | 13.40 | +1.15 | +9.70% | 3 | 1,217 | 25.74% |
| FDX250117P00250000 | 2024-05-17 2:50PM EDT | 250.00 | 16.50 | 16.15 | 17.00 | +0.94 | +6.04% | 10 | 1,078 | 24.64% |
| FDX250117P00260000 | 2024-05-16 3:59PM EDT | 260.00 | 20.00 | 20.25 | 21.05 | 0.00 | - | 2 | 1,459 | 23.24% |
| FDX250117P00270000 | 2024-05-14 1:11PM EDT | 270.00 | 25.45 | 25.55 | 26.90 | 0.00 | - | 9 | 2,277 | 23.08% |
| FDX250117P00280000 | 2024-05-09 12:16PM EDT | 280.00 | 29.97 | 31.40 | 32.55 | 0.00 | - | 1 | 783 | 21.72% |
| FDX250117P00290000 | 2024-05-14 1:11PM EDT | 290.00 | 38.05 | 38.05 | 39.85 | 0.00 | - | 13 | 468 | 21.49% |
| FDX250117P00300000 | 2024-04-29 9:49AM EDT | 300.00 | 39.89 | 45.75 | 48.20 | 0.00 | - | 4 | 196 | 21.96% |
| FDX250117P00310000 | 2024-04-01 12:01PM EDT | 310.00 | 37.20 | 50.10 | 51.00 | 0.00 | - | 1 | 212 | 0.00% |
| FDX250117P00320000 | 2024-05-06 10:56AM EDT | 320.00 | 59.63 | 62.05 | 65.80 | 0.00 | - | 4 | 21 | 22.48% |
| FDX250117P00330000 | 2024-04-08 10:22AM EDT | 330.00 | 57.35 | 71.85 | 75.10 | 0.00 | - | 2 | 5 | 22.93% |
| FDX250117P00340000 | 2024-04-04 2:23PM EDT | 340.00 | 63.90 | 77.90 | 80.90 | 0.00 | - | 12 | 0 | 0.00% |
| FDX250117P00350000 | 2024-03-27 3:17PM EDT | 350.00 | 64.80 | 82.75 | 85.70 | 0.00 | - | 10 | 10 | 0.00% |
| FDX250117P00370000 | 2024-04-15 2:29PM EDT | 370.00 | 102.76 | 109.00 | 112.75 | 0.00 | - | - | 1 | 15.53% |
| FDX250117P00380000 | 2023-07-18 9:58AM EDT | 380.00 | 116.71 | 114.80 | 117.45 | 0.00 | - | 2 | 0 | 0.00% |
| FDX250117P00420000 | 2024-02-02 10:35AM EDT | 420.00 | 180.06 | 172.05 | 175.80 | 0.00 | - | 5 | 0 | 56.52% |
