認購期權範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240517C00042500 | 2024-05-01 12:40PM EDT | 42.50 | 24.60 | 32.70 | 36.60 | 0.00 | - | - | 1 | 567.38% |
| FIS240517C00047500 | 2024-04-15 3:18PM EDT | 47.50 | 23.10 | 27.60 | 31.60 | 0.00 | - | - | 1 | 482.62% |
| FIS240517C00055000 | 2024-05-02 9:30AM EDT | 55.00 | 13.17 | 20.10 | 24.10 | 0.00 | - | 3 | 7 | 369.34% |
| FIS240517C00057500 | 2024-03-01 1:48PM EDT | 57.50 | 12.25 | 15.70 | 19.50 | 0.00 | - | 1 | 1 | 0.00% |
| FIS240517C00060000 | 2024-05-07 3:01PM EDT | 60.00 | 13.90 | 17.00 | 18.30 | 0.00 | - | 10 | 10 | 180.66% |
| FIS240517C00061000 | 2024-05-09 3:10PM EDT | 61.00 | 12.60 | 15.00 | 16.40 | 0.00 | - | 3 | 7 | 121.09% |
| FIS240517C00062000 | 2024-05-09 2:50PM EDT | 62.00 | 11.60 | 14.70 | 17.00 | 0.00 | - | 5 | 5 | 183.40% |
| FIS240517C00062500 | 2024-05-09 11:20AM EDT | 62.50 | 11.40 | 13.60 | 15.50 | 0.00 | - | 1 | 33 | 191.80% |
| FIS240517C00063000 | 2024-05-14 9:52AM EDT | 63.00 | 13.30 | 12.30 | 14.80 | 0.00 | - | 2 | 5 | 168.36% |
| FIS240517C00064000 | 2024-05-09 2:49PM EDT | 64.00 | 9.70 | 11.60 | 13.40 | 0.00 | - | 8 | 14 | 99.22% |
| FIS240517C00065000 | 2024-05-14 1:20PM EDT | 65.00 | 10.75 | 11.90 | 12.70 | 0.00 | - | 10 | 22 | 138.87% |
| FIS240517C00066000 | 2024-05-09 11:30AM EDT | 66.00 | 8.00 | 10.10 | 11.20 | 0.00 | - | 3 | 7 | 0.00% |
| FIS240517C00066500 | 2024-05-09 12:06PM EDT | 66.50 | 7.40 | 10.40 | 10.70 | 0.00 | - | 2 | 7 | 0.00% |
| FIS240517C00067000 | 2024-05-07 3:42PM EDT | 67.00 | 7.30 | 10.00 | 10.40 | 0.00 | - | - | 3 | 78.13% |
| FIS240517C00067500 | 2024-05-08 2:38PM EDT | 67.50 | 6.50 | 9.40 | 9.70 | 0.00 | - | 10 | 198 | 0.00% |
| FIS240517C00068000 | 2024-05-13 12:38PM EDT | 68.00 | 8.00 | 9.00 | 11.10 | 0.00 | - | 5 | 12 | 136.52% |
| FIS240517C00069000 | 2024-05-14 9:30AM EDT | 69.00 | 7.20 | 8.00 | 8.20 | 0.00 | - | 1 | 3 | 0.00% |
| FIS240517C00070000 | 2024-05-14 10:43AM EDT | 70.00 | 6.25 | 7.00 | 7.20 | 0.00 | - | 723 | 483 | 0.00% |
| FIS240517C00071000 | 2024-05-13 2:47PM EDT | 71.00 | 4.90 | 5.90 | 6.20 | 0.00 | - | 5 | 104 | 0.00% |
| FIS240517C00072000 | 2024-05-10 3:54PM EDT | 72.00 | 2.80 | 5.00 | 5.30 | 0.00 | - | 4 | 257 | 0.00% |
| FIS240517C00072500 | 2024-05-15 1:24PM EDT | 72.50 | 4.65 | 4.50 | 5.20 | +1.31 | +39.22% | 100 | 2,508 | 67.48% |
| FIS240517C00073000 | 2024-05-13 12:38PM EDT | 73.00 | 3.10 | 4.00 | 4.80 | 0.00 | - | 7 | 53 | 68.56% |
| FIS240517C00074000 | 2024-05-15 12:21PM EDT | 74.00 | 3.15 | 3.00 | 3.20 | +0.60 | +23.53% | 2 | 73 | 0.00% |
| FIS240517C00075000 | 2024-05-15 12:49PM EDT | 75.00 | 2.30 | 2.05 | 2.25 | +0.50 | +27.78% | 242 | 1,297 | 0.00% |
| FIS240517C00076000 | 2024-05-15 2:34PM EDT | 76.00 | 1.25 | 1.15 | 1.65 | +0.25 | +25.00% | 70 | 1,431 | 28.52% |
| FIS240517C00077000 | 2024-05-15 1:58PM EDT | 77.00 | 0.50 | 0.45 | 0.55 | +0.06 | +13.64% | 11 | 460 | 12.21% |
| FIS240517C00077500 | 2024-05-15 11:53AM EDT | 77.50 | 0.28 | 0.25 | 0.35 | +0.03 | +12.00% | 2 | 898 | 14.84% |
| FIS240517C00078000 | 2024-05-15 10:31AM EDT | 78.00 | 0.25 | 0.10 | 0.20 | +0.03 | +13.64% | 11 | 9 | 16.02% |
| FIS240517C00079000 | 2024-05-15 12:07PM EDT | 79.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 5 | 129 | 20.90% |
| FIS240517C00080000 | 2024-05-15 11:06AM EDT | 80.00 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 1 | 264 | 38.67% |
| FIS240517C00081000 | 2024-05-13 12:06PM EDT | 81.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 2 | 2 | 56.06% |
| FIS240517C00082500 | 2024-05-14 11:22AM EDT | 82.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| FIS240517C00083000 | 2024-04-22 10:36AM EDT | 83.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 3 | 63.67% |
| FIS240517C00084000 | 2024-05-13 1:54PM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 50.00% |
| FIS240517C00085000 | 2024-05-14 3:19PM EDT | 85.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 14 | 69.34% |
認沽盤範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240517P00050000 | 2024-04-24 1:15PM EDT | 50.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 298.05% |
| FIS240517P00057500 | 2024-03-14 11:35AM EDT | 57.50 | 0.45 | 0.20 | 0.30 | 0.00 | - | 17 | 36 | 198.83% |
| FIS240517P00058000 | 2024-05-10 11:37AM EDT | 58.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 53 | 64 | 194.14% |
| FIS240517P00059000 | 2024-05-07 10:40AM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 214 | 139.84% |
| FIS240517P00060000 | 2024-05-10 3:10PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| FIS240517P00061000 | 2024-05-10 3:10PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 113.28% |
| FIS240517P00062000 | 2024-05-07 9:30AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| FIS240517P00062500 | 2024-05-07 12:51PM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
| FIS240517P00063000 | 2024-05-14 12:46PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 44 | 99.22% |
| FIS240517P00064000 | 2024-05-13 11:31AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 92.97% |
| FIS240517P00065000 | 2024-05-14 1:36PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 353 | 85.94% |
| FIS240517P00066000 | 2024-05-07 2:27PM EDT | 66.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 79.69% |
| FIS240517P00066500 | 2024-05-01 3:36PM EDT | 66.50 | 2.35 | 0.00 | 0.25 | 0.00 | - | - | 5 | 99.61% |
| FIS240517P00067000 | 2024-05-14 11:09AM EDT | 67.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 99.22% |
| FIS240517P00067500 | 2024-05-10 11:35AM EDT | 67.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 6 | 158 | 77.34% |
| FIS240517P00068000 | 2024-05-10 2:16PM EDT | 68.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 105 | 162 | 113.48% |
| FIS240517P00069000 | 2024-05-15 11:19AM EDT | 69.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 30 | 161 | 71.68% |
| FIS240517P00070000 | 2024-05-10 11:13AM EDT | 70.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 481 | 67.97% |
| FIS240517P00071000 | 2024-05-10 3:11PM EDT | 71.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 1 | 531 | 75.10% |
| FIS240517P00072000 | 2024-05-14 11:01AM EDT | 72.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 25 | 201 | 67.77% |
| FIS240517P00072500 | 2024-05-14 11:52AM EDT | 72.50 | 0.11 | 0.05 | 0.50 | 0.00 | - | 1 | 307 | 63.09% |
| FIS240517P00073000 | 2024-05-15 10:22AM EDT | 73.00 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 30 | 51 | 49.02% |
| FIS240517P00074000 | 2024-05-13 3:36PM EDT | 74.00 | 0.21 | 0.05 | 0.20 | -0.04 | -16.00% | 1 | 153 | 43.95% |
| FIS240517P00075000 | 2024-05-15 12:07PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.22 | -68.75% | 5 | 556 | 31.25% |
| FIS240517P00076000 | 2024-05-14 1:31PM EDT | 76.00 | 0.85 | 0.10 | 0.20 | 0.00 | - | 67 | 90 | 24.22% |
| FIS240517P00077000 | 2024-05-15 2:38PM EDT | 77.00 | 0.40 | 0.35 | 0.50 | -0.75 | -65.22% | 42 | 14 | 23.83% |
| FIS240517P00077500 | 2024-05-15 1:49PM EDT | 77.50 | 0.75 | 0.65 | 0.75 | -6.85 | -90.13% | 3 | 7 | 24.22% |
| FIS240517P00079000 | 2024-05-09 10:03AM EDT | 79.00 | 4.90 | 1.85 | 2.05 | 0.00 | - | 2 | 2 | 36.43% |
| FIS240517P00080000 | 2024-05-14 1:01PM EDT | 80.00 | 2.80 | 2.85 | 3.00 | -1.60 | -36.36% | 6 | 26 | 44.43% |
| FIS240517P00082500 | 2024-04-10 1:21PM EDT | 82.50 | 9.80 | 6.90 | 8.40 | 0.00 | - | - | 0 | 160.45% |
| FIS240517P00090000 | 2024-03-26 10:15AM EDT | 90.00 | 18.22 | 19.70 | 20.10 | 0.00 | - | 1 | 0 | 419.04% |
| FIS240517P00095000 | 2024-03-27 11:56AM EDT | 95.00 | 22.20 | 23.00 | 27.90 | 0.00 | - | 1 | 0 | 487.21% |
