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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR250117C00030000 | 2024-05-23 10:48AM EDT | 30.00 | 37.10 | 38.50 | 43.00 | 0.00 | - | 1 | 1 | 79.30% |
| FOUR250117C00035000 | 2024-05-09 3:22PM EDT | 35.00 | 27.95 | 37.10 | 41.90 | 0.00 | - | 4 | 5 | 111.33% |
| FOUR250117C00040000 | 2024-05-30 1:55PM EDT | 40.00 | 29.20 | 31.30 | 34.00 | 0.00 | - | 2 | 11 | 77.78% |
| FOUR250117C00042500 | 2024-05-10 10:45AM EDT | 42.50 | 26.07 | 31.30 | 34.60 | 0.00 | - | 2 | 0 | 95.31% |
| FOUR250117C00045000 | 2024-05-01 3:43PM EDT | 45.00 | 19.50 | 24.40 | 28.00 | 0.00 | - | 3 | 8 | 51.39% |
| FOUR250117C00047500 | 2024-05-20 11:14AM EDT | 47.50 | 24.70 | 23.80 | 27.70 | 0.00 | - | 10 | 11 | 64.47% |
| FOUR250117C00050000 | 2024-05-28 11:57AM EDT | 50.00 | 22.65 | 22.70 | 24.70 | 0.00 | - | 10 | 34 | 61.99% |
| FOUR250117C00052500 | 2024-04-04 2:09PM EDT | 52.50 | 22.70 | 15.50 | 16.40 | 0.00 | - | 3 | 3 | 0.00% |
| FOUR250117C00055000 | 2024-05-13 3:46PM EDT | 55.00 | 17.47 | 22.10 | 23.20 | 0.00 | - | 20 | 130 | 74.95% |
| FOUR250117C00057500 | 2024-05-30 12:28PM EDT | 57.50 | 16.00 | 18.00 | 19.30 | 0.00 | - | 1 | 11 | 59.73% |
| FOUR250117C00060000 | 2024-06-13 12:47PM EDT | 60.00 | 18.40 | 15.60 | 17.70 | 0.00 | - | 2 | 46 | 56.40% |
| FOUR250117C00062500 | 2024-06-05 11:58AM EDT | 62.50 | 16.30 | 14.70 | 16.20 | 0.00 | - | 3 | 7 | 57.09% |
| FOUR250117C00065000 | 2024-06-05 11:15AM EDT | 65.00 | 14.40 | 13.10 | 14.40 | 0.00 | - | 2 | 110 | 54.75% |
| FOUR250117C00067500 | 2024-06-07 1:28PM EDT | 67.50 | 15.20 | 12.00 | 12.90 | 0.00 | - | 8 | 26 | 54.08% |
| FOUR250117C00070000 | 2024-06-14 12:20PM EDT | 70.00 | 11.10 | 10.90 | 11.60 | -2.29 | -17.10% | 1 | 213 | 53.49% |
| FOUR250117C00072500 | 2024-06-13 11:19AM EDT | 72.50 | 11.80 | 9.60 | 11.20 | 0.00 | - | 2 | 28 | 54.18% |
| FOUR250117C00075000 | 2024-06-12 12:55PM EDT | 75.00 | 10.90 | 8.60 | 9.50 | 0.00 | - | 1 | 133 | 52.14% |
| FOUR250117C00077500 | 2024-06-11 2:58PM EDT | 77.50 | 10.30 | 7.50 | 8.40 | 0.00 | - | 1 | 1 | 50.92% |
| FOUR250117C00080000 | 2024-06-13 12:36PM EDT | 80.00 | 8.30 | 6.70 | 7.50 | 0.00 | - | 1 | 295 | 50.53% |
| FOUR250117C00082500 | 2024-05-09 9:32AM EDT | 82.50 | 4.00 | 6.80 | 8.20 | 0.00 | - | 1 | 13 | 55.76% |
| FOUR250117C00085000 | 2024-06-14 12:21PM EDT | 85.00 | 5.50 | 3.60 | 6.00 | -2.10 | -27.63% | 16 | 338 | 51.64% |
| FOUR250117C00087500 | 2024-06-11 2:34PM EDT | 87.50 | 6.50 | 4.30 | 5.30 | 0.00 | - | 32 | 39 | 51.03% |
| FOUR250117C00090000 | 2024-06-11 2:33PM EDT | 90.00 | 5.90 | 3.90 | 4.80 | 0.00 | - | 2 | 115 | 51.14% |
| FOUR250117C00092500 | 2024-06-11 9:59AM EDT | 92.50 | 5.47 | 3.50 | 4.10 | 0.00 | - | 1 | 2 | 49.92% |
| FOUR250117C00095000 | 2024-06-11 2:18PM EDT | 95.00 | 4.50 | 3.10 | 3.70 | 0.00 | - | 26 | 337 | 50.04% |
| FOUR250117C00100000 | 2024-06-14 2:43PM EDT | 100.00 | 2.60 | 2.35 | 3.90 | -1.15 | -30.67% | 4 | 227 | 50.92% |
| FOUR250117C00105000 | 2024-06-05 10:34AM EDT | 105.00 | 2.65 | 1.75 | 2.45 | 0.00 | - | 5 | 64 | 50.39% |
| FOUR250117C00110000 | 2024-06-14 1:01PM EDT | 110.00 | 1.65 | 1.35 | 1.90 | +0.25 | +17.86% | 4 | 74 | 49.83% |
| FOUR250117C00115000 | 2024-05-09 1:48PM EDT | 115.00 | 0.95 | 1.00 | 2.00 | 0.00 | - | 150 | 102 | 53.71% |
| FOUR250117C00120000 | 2024-05-15 10:55AM EDT | 120.00 | 0.65 | 0.75 | 1.40 | 0.00 | - | 25 | 26 | 51.51% |
| FOUR250117C00125000 | 2024-05-02 10:37AM EDT | 125.00 | 0.75 | 0.40 | 1.70 | 0.00 | - | 1 | 8 | 50.59% |
| FOUR250117C00130000 | 2024-03-26 3:11PM EDT | 130.00 | 0.90 | 0.05 | 1.00 | 0.00 | - | 10 | 10 | 52.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR250117P00022500 | 2024-05-01 12:11PM EDT | 22.50 | 1.94 | 0.00 | 1.65 | 0.00 | - | 2 | 34 | 97.85% |
| FOUR250117P00025000 | 2024-05-14 3:59PM EDT | 25.00 | 2.10 | 0.00 | 2.30 | 0.00 | - | 4 | 16 | 97.00% |
| FOUR250117P00030000 | 2024-05-22 11:00AM EDT | 30.00 | 0.59 | 0.00 | 2.45 | 0.00 | - | 7 | 298 | 82.96% |
| FOUR250117P00035000 | 2024-04-12 3:47PM EDT | 35.00 | 1.70 | 0.00 | 2.70 | 0.00 | - | 8 | 24 | 71.78% |
| FOUR250117P00037500 | 2024-06-07 3:01PM EDT | 37.50 | 0.35 | 0.00 | 2.50 | 0.00 | - | 2 | 38 | 64.40% |
| FOUR250117P00040000 | 2024-05-24 10:54AM EDT | 40.00 | 1.25 | 0.70 | 1.30 | 0.00 | - | 1 | 20 | 55.40% |
| FOUR250117P00042500 | 2024-05-20 9:49AM EDT | 42.50 | 1.35 | 0.00 | 2.50 | 0.00 | - | - | 1 | 53.74% |
| FOUR250117P00045000 | 2024-05-23 10:05AM EDT | 45.00 | 2.10 | 1.25 | 1.90 | 0.00 | - | 1 | 125 | 52.44% |
| FOUR250117P00047500 | 2024-06-11 12:54PM EDT | 47.50 | 1.75 | 1.65 | 2.25 | 0.00 | - | 4 | 15 | 51.12% |
| FOUR250117P00050000 | 2024-06-10 10:49AM EDT | 50.00 | 2.15 | 1.35 | 2.80 | 0.00 | - | 5 | 304 | 53.15% |
| FOUR250117P00052500 | 2024-06-10 10:46AM EDT | 52.50 | 2.70 | 2.70 | 3.40 | 0.00 | - | 1 | 32 | 52.25% |
| FOUR250117P00055000 | 2024-06-12 11:54AM EDT | 55.00 | 2.95 | 3.40 | 4.00 | 0.00 | - | 1 | 50 | 50.84% |
| FOUR250117P00057500 | 2024-05-31 11:24AM EDT | 57.50 | 4.65 | 4.10 | 4.70 | -0.92 | -16.52% | 10 | 101 | 49.62% |
| FOUR250117P00060000 | 2024-06-14 1:58PM EDT | 60.00 | 5.30 | 5.00 | 5.60 | +0.50 | +10.42% | 1 | 31 | 49.10% |
| FOUR250117P00062500 | 2024-05-21 3:49PM EDT | 62.50 | 7.00 | 5.90 | 6.50 | 0.00 | - | 1 | 5 | 48.06% |
| FOUR250117P00065000 | 2024-06-12 9:32AM EDT | 65.00 | 5.45 | 6.60 | 7.50 | 0.00 | - | 4 | 98 | 47.10% |
| FOUR250117P00067500 | 2024-06-04 11:23AM EDT | 67.50 | 7.80 | 7.90 | 10.30 | 0.00 | - | 1 | 64 | 54.43% |
| FOUR250117P00070000 | 2024-06-07 9:55AM EDT | 70.00 | 9.73 | 9.20 | 9.90 | +0.97 | +11.07% | 25 | 59 | 45.76% |
| FOUR250117P00072500 | 2024-05-14 11:06AM EDT | 72.50 | 12.60 | 9.40 | 10.10 | 0.00 | - | 13 | 27 | 39.76% |
| FOUR250117P00075000 | 2024-04-10 12:41PM EDT | 75.00 | 15.80 | 14.80 | 16.70 | 0.00 | - | 2 | 18 | 58.80% |
| FOUR250117P00080000 | 2024-02-12 10:36AM EDT | 80.00 | 13.10 | 8.60 | 12.80 | 0.00 | - | 10 | 16 | 27.92% |
| FOUR250117P00082500 | 2024-06-13 12:27PM EDT | 82.50 | 15.16 | 16.70 | 17.40 | 0.00 | - | 15 | 15 | 41.82% |
| FOUR250117P00085000 | 2024-04-09 10:05AM EDT | 85.00 | 21.50 | 24.80 | 27.00 | 0.00 | - | - | 1 | 73.63% |
| FOUR250117P00100000 | 2024-03-25 1:35PM EDT | 100.00 | 32.50 | 38.80 | 39.90 | 0.00 | - | 1 | 1 | 82.08% |
