認購期權範圍2022年7月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT220715C00036000 | 2022-06-24 2:41PM EDT | 36.00 | 22.00 | 20.90 | 21.80 | 0.00 | - | 30 | 28 | 160.35% |
| FTNT220715C00044000 | 2022-06-16 9:31AM EDT | 44.00 | 10.58 | 13.10 | 13.70 | 0.00 | - | - | 5 | 61.72% |
| FTNT220715C00046000 | 2022-06-16 3:44PM EDT | 46.00 | 7.60 | 11.20 | 11.80 | 0.00 | - | - | 15 | 67.19% |
| FTNT220715C00050000 | 2022-06-29 10:53AM EDT | 50.00 | 7.90 | 7.40 | 7.90 | 0.00 | - | 2 | 22 | 55.18% |
| FTNT220715C00052000 | 2022-06-30 10:02AM EDT | 52.00 | 5.00 | 5.70 | 6.20 | 0.00 | - | 20 | 299 | 55.08% |
| FTNT220715C00054000 | 2022-07-01 10:53AM EDT | 54.00 | 4.00 | 4.20 | 4.50 | -0.30 | -6.98% | 5 | 319 | 52.44% |
| FTNT220715C00055000 | 2022-06-30 3:50PM EDT | 55.00 | 3.10 | 3.40 | 3.70 | 0.00 | - | 12 | 13 | 52.98% |
| FTNT220715C00056000 | 2022-07-01 3:26PM EDT | 56.00 | 2.90 | 2.80 | 3.10 | +0.35 | +13.73% | 12 | 636 | 53.13% |
| FTNT220715C00058000 | 2022-07-01 3:48PM EDT | 58.00 | 1.90 | 1.70 | 1.95 | +0.35 | +22.58% | 30 | 1,659 | 49.95% |
| FTNT220715C00060000 | 2022-07-01 3:27PM EDT | 60.00 | 1.05 | 0.90 | 1.10 | +0.14 | +15.38% | 55 | 1,430 | 47.27% |
| FTNT220715C00062000 | 2022-07-01 3:59PM EDT | 62.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 68 | 3,773 | 46.68% |
| FTNT220715C00064000 | 2022-07-01 3:54PM EDT | 64.00 | 0.22 | 0.20 | 0.25 | -0.08 | -26.67% | 85 | 3,131 | 43.85% |
| FTNT220715C00065000 | 2022-06-30 3:14PM EDT | 65.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 18 | 48 | 45.51% |
| FTNT220715C00066000 | 2022-07-01 2:50PM EDT | 66.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 7 | 1,496 | 46.48% |
| FTNT220715C00068000 | 2022-07-01 2:50PM EDT | 68.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 2 | 1,105 | 49.81% |
| FTNT220715C00070000 | 2022-06-29 12:59PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 12 | 1,256 | 58.79% |
| FTNT220715C00072000 | 2022-06-30 1:36PM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 185 | 56.25% |
| FTNT220715C00074000 | 2022-06-21 12:35PM EDT | 74.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 45 | 65.63% |
| FTNT220715C00076000 | 2022-06-28 12:19PM EDT | 76.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 15 | 170 | 99.41% |
| FTNT220715C00080000 | 2022-06-29 3:58PM EDT | 80.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 26 | 158.01% |
| FTNT220715C00084000 | 2022-06-27 1:14PM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 86.72% |
| FTNT220715C00200000 | 2022-05-26 1:45PM EDT | 200.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| FTNT220715C00220000 | 2022-06-16 9:31AM EDT | 220.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FTNT220715C00230000 | 2022-06-16 3:44PM EDT | 230.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| FTNT220715C00250000 | 2022-06-22 10:49AM EDT | 250.00 | 36.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FTNT220715C00260000 | 2022-06-22 2:07PM EDT | 260.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
| FTNT220715C00270000 | 2022-06-22 11:10AM EDT | 270.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 50.00% |
| FTNT220715C00280000 | 2022-06-22 3:43PM EDT | 280.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 29 | 149 | 50.00% |
| FTNT220715C00290000 | 2022-06-22 3:56PM EDT | 290.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 49 | 323 | 100.00% |
| FTNT220715C00300000 | 2022-06-22 3:40PM EDT | 300.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 54 | 243 | 50.00% |
| FTNT220715C00310000 | 2022-06-22 3:42PM EDT | 310.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 50 | 724 | 50.00% |
| FTNT220715C00320000 | 2022-06-22 3:45PM EDT | 320.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 43 | 567 | 50.00% |
| FTNT220715C00330000 | 2022-06-22 2:19PM EDT | 330.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 28 | 265 | 50.00% |
| FTNT220715C00340000 | 2022-06-22 2:19PM EDT | 340.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 215 | 50.00% |
| FTNT220715C00350000 | 2022-06-21 12:50PM EDT | 350.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 255 | 50.00% |
| FTNT220715C00360000 | 2022-06-22 10:13AM EDT | 360.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| FTNT220715C00370000 | 2022-06-21 12:35PM EDT | 370.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| FTNT220715C00380000 | 2022-06-16 10:20AM EDT | 380.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 50.00% |
| FTNT220715C00420000 | 2022-06-17 11:41AM EDT | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 50.00% |
認沽盤範圍2022年7月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT220715P00027000 | 2022-06-17 11:32AM EDT | 27.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 30 | 178.13% |
| FTNT220715P00028000 | 2022-06-30 9:42AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 212 | 148.44% |
| FTNT220715P00031000 | 2022-06-15 10:52AM EDT | 31.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 25 | 148.44% |
| FTNT220715P00033000 | 2022-06-21 3:45PM EDT | 33.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | - | 10 | 154.69% |
| FTNT220715P00036000 | 2022-06-22 10:24AM EDT | 36.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 20 | 125.78% |
| FTNT220715P00038000 | 2022-06-13 3:34PM EDT | 38.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | - | 85 | 112.89% |
| FTNT220715P00039000 | 2022-06-22 9:43AM EDT | 39.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 30 | 106.64% |
| FTNT220715P00040000 | 2022-06-30 3:31PM EDT | 40.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 325 | 104.10% |
| FTNT220715P00042000 | 2022-06-27 12:43PM EDT | 42.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 6 | 2,621 | 91.99% |
| FTNT220715P00044000 | 2022-06-30 10:48AM EDT | 44.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 5 | 1,156 | 77.73% |
| FTNT220715P00046000 | 2022-07-01 3:48PM EDT | 46.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 41 | 374 | 66.60% |
| FTNT220715P00048000 | 2022-07-01 3:03PM EDT | 48.00 | 0.17 | 0.10 | 0.20 | -0.09 | -34.62% | 66 | 415 | 58.20% |
| FTNT220715P00050000 | 2022-07-01 2:06PM EDT | 50.00 | 0.35 | 0.25 | 0.35 | -0.29 | -45.31% | 6 | 1,559 | 56.25% |
| FTNT220715P00052000 | 2022-07-01 3:03PM EDT | 52.00 | 0.55 | 0.50 | 0.60 | -0.20 | -26.67% | 41 | 811 | 54.00% |
| FTNT220715P00054000 | 2022-07-01 3:32PM EDT | 54.00 | 0.95 | 0.95 | 1.00 | -0.35 | -26.92% | 35 | 3,108 | 52.30% |
| FTNT220715P00055000 | 2022-07-01 2:56PM EDT | 55.00 | 1.23 | 1.15 | 1.30 | -0.34 | -21.66% | 2 | 63 | 50.39% |
| FTNT220715P00056000 | 2022-07-01 11:34AM EDT | 56.00 | 1.60 | 1.50 | 1.65 | -0.45 | -21.95% | 2 | 645 | 51.27% |
| FTNT220715P00058000 | 2022-07-01 3:28PM EDT | 58.00 | 2.50 | 2.35 | 2.55 | -0.60 | -19.35% | 27 | 815 | 49.32% |
| FTNT220715P00060000 | 2022-07-01 2:55PM EDT | 60.00 | 3.78 | 3.50 | 3.80 | -0.09 | -2.33% | 16 | 293 | 48.98% |
| FTNT220715P00062000 | 2022-06-30 9:54AM EDT | 62.00 | 6.32 | 4.90 | 5.40 | 0.00 | - | 2 | 255 | 51.76% |
| FTNT220715P00064000 | 2022-07-01 1:57PM EDT | 64.00 | 7.12 | 6.70 | 7.10 | -0.68 | -8.72% | 5 | 407 | 52.93% |
| FTNT220715P00066000 | 2022-06-16 12:04PM EDT | 66.00 | 13.48 | 8.50 | 9.00 | 0.00 | - | - | 15 | 58.20% |
| FTNT220715P00068000 | 2022-06-13 9:53AM EDT | 68.00 | 13.58 | 10.50 | 11.00 | 0.00 | - | - | 10 | 51.56% |
| FTNT220715P00070000 | 2022-06-13 11:21AM EDT | 70.00 | 16.04 | 12.30 | 13.20 | 0.00 | - | - | 0 | 58.40% |
| FTNT220715P00080000 | 2022-06-14 3:19PM EDT | 80.00 | 26.60 | 22.40 | 23.00 | 0.00 | - | - | 0 | 81.05% |
| FTNT220715P00135000 | 2022-06-17 11:32AM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| FTNT220715P00140000 | 2022-06-14 1:16PM EDT | 140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| FTNT220715P00155000 | 2022-06-15 10:52AM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| FTNT220715P00180000 | 2022-06-22 10:24AM EDT | 180.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| FTNT220715P00190000 | 2022-06-13 3:34PM EDT | 190.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| FTNT220715P00195000 | 2022-06-22 9:43AM EDT | 195.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FTNT220715P00200000 | 2022-06-22 1:42PM EDT | 200.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 65 | 0.00% |
| FTNT220715P00210000 | 2022-06-21 3:44PM EDT | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 524 | 0.00% |
| FTNT220715P00220000 | 2022-06-22 3:49PM EDT | 220.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 236 | 0.00% |
| FTNT220715P00230000 | 2022-06-22 3:41PM EDT | 230.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 0.00% |
| FTNT220715P00240000 | 2022-06-22 3:41PM EDT | 240.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 17 | 102 | 0.00% |
| FTNT220715P00250000 | 2022-06-22 3:46PM EDT | 250.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 323 | 0.00% |
| FTNT220715P00260000 | 2022-06-22 3:49PM EDT | 260.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 14 | 159 | 0.00% |
| FTNT220715P00270000 | 2022-06-22 3:51PM EDT | 270.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 47 | 605 | 0.00% |
| FTNT220715P00280000 | 2022-06-22 3:59PM EDT | 280.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 21 | 133 | 0.00% |
| FTNT220715P00290000 | 2022-06-22 11:33AM EDT | 290.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 75 | 152 | 0.00% |
| FTNT220715P00300000 | 2022-06-17 1:46PM EDT | 300.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 0.00% |
| FTNT220715P00310000 | 2022-06-16 10:04AM EDT | 310.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| FTNT220715P00320000 | 2022-06-10 3:59PM EDT | 320.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| FTNT220715P00330000 | 2022-06-16 12:04PM EDT | 330.00 | 67.42 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FTNT220715P00340000 | 2022-06-13 9:53AM EDT | 340.00 | 67.91 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FTNT220715P00350000 | 2022-06-13 11:21AM EDT | 350.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT220715P00370000 | 2022-05-24 3:48PM EDT | 370.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT220715P00390000 | 2022-05-27 12:00PM EDT | 390.00 | 92.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT220715P00400000 | 2022-06-14 3:19PM EDT | 400.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
