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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI250117C00010850 | 2024-05-16 2:19PM EDT | 10.85 | 18.25 | 13.45 | 17.70 | 0.00 | - | 1 | 10 | 74.61% |
| FXI250117C00011000 | 2023-01-13 12:04PM EDT | 11.00 | 21.52 | 17.00 | 22.00 | 0.00 | - | - | 2 | 209.81% |
| FXI250117C00011850 | 2024-05-28 3:28PM EDT | 11.85 | 15.50 | 12.45 | 16.70 | 0.00 | - | 1 | 0 | 67.97% |
| FXI250117C00012850 | 2022-12-05 10:53AM EDT | 12.85 | 15.80 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117C00013000 | 2022-12-05 10:53AM EDT | 13.00 | 15.80 | 16.00 | 21.00 | 0.00 | - | 1 | 0 | 203.08% |
| FXI250117C00013850 | 2022-11-23 4:39PM EDT | 13.85 | 12.15 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117C00014000 | 2022-11-23 4:39PM EDT | 14.00 | 12.15 | 12.50 | 17.40 | 0.00 | - | 2 | 10 | 127.30% |
| FXI250117C00014850 | 2024-04-23 12:48PM EDT | 14.85 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| FXI250117C00015000 | 2023-05-17 11:08AM EDT | 15.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FXI250117C00015850 | 2024-06-06 11:47AM EDT | 15.85 | 11.65 | 8.65 | 12.85 | 0.00 | - | 2 | 85 | 52.93% |
| FXI250117C00016000 | 2023-02-09 4:32PM EDT | 16.00 | 15.50 | 10.05 | 15.00 | 0.00 | - | - | 0 | 99.27% |
| FXI250117C00018850 | 2024-05-30 9:42AM EDT | 18.85 | 6.45 | 5.80 | 10.00 | 0.00 | - | 4 | 161 | 83.11% |
| FXI250117C00019000 | 2022-12-12 11:54AM EDT | 19.00 | 10.50 | 12.00 | 17.00 | 0.00 | - | 8 | 3 | 163.33% |
| FXI250117C00019850 | 2024-06-11 10:23AM EDT | 19.85 | 7.20 | 6.70 | 7.75 | 0.00 | - | 1 | 6,245 | 54.22% |
| FXI250117C00020000 | 2023-06-06 2:30PM EDT | 20.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FXI250117C00020850 | 2024-06-14 1:53PM EDT | 20.85 | 6.05 | 4.60 | 6.35 | -0.92 | -13.20% | 9 | 507 | 41.36% |
| FXI250117C00021000 | 2023-05-23 1:55PM EDT | 21.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| FXI250117C00021850 | 2024-06-14 3:37PM EDT | 21.85 | 5.00 | 5.05 | 6.35 | -0.75 | -13.04% | 5 | 7,858 | 52.12% |
| FXI250117C00022000 | 2023-05-31 11:46AM EDT | 22.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,570 | 0.00% |
| FXI250117C00022850 | 2024-06-12 10:05AM EDT | 22.85 | 4.65 | 3.30 | 4.60 | 0.00 | - | 18 | 21,624 | 34.86% |
| FXI250117C00023000 | 2023-06-01 11:32AM EDT | 23.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| FXI250117C00023850 | 2024-06-13 12:11PM EDT | 23.85 | 3.80 | 3.60 | 3.80 | 0.00 | - | 10 | 68,260 | 32.25% |
| FXI250117C00024000 | 2023-06-02 2:58PM EDT | 24.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FXI250117C00024850 | 2024-06-14 11:23AM EDT | 24.85 | 3.05 | 2.91 | 3.00 | -0.10 | -3.17% | 7 | 14,770 | 29.18% |
| FXI250117C00025000 | 2023-05-24 2:50PM EDT | 25.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI250117C00025850 | 2024-06-14 2:45PM EDT | 25.85 | 2.36 | 2.33 | 2.48 | -0.13 | -5.22% | 15 | 79,775 | 29.08% |
| FXI250117C00026000 | 2023-06-01 12:09PM EDT | 26.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FXI250117C00026850 | 2024-06-14 3:53PM EDT | 26.85 | 1.88 | 1.85 | 1.92 | -0.11 | -5.53% | 23 | 29,133 | 27.61% |
| FXI250117C00027000 | 2023-06-06 12:19PM EDT | 27.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 50 | 834 | 1.56% |
| FXI250117C00027850 | 2024-06-14 2:32PM EDT | 27.85 | 1.45 | 1.37 | 1.61 | -0.14 | -8.81% | 19 | 39,507 | 28.47% |
| FXI250117C00028000 | 2023-06-05 10:22AM EDT | 28.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FXI250117C00028850 | 2024-06-14 3:59PM EDT | 28.85 | 1.10 | 0.93 | 1.12 | -0.10 | -8.33% | 10 | 15,147 | 26.17% |
| FXI250117C00029000 | 2023-06-06 9:35AM EDT | 29.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| FXI250117C00029850 | 2024-06-14 9:43AM EDT | 29.85 | 0.84 | 0.71 | 0.86 | -0.10 | -10.64% | 11 | 11,994 | 26.07% |
| FXI250117C00030000 | 2023-05-25 11:13AM EDT | 30.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FXI250117C00030850 | 2024-06-14 1:54PM EDT | 30.85 | 0.62 | 0.33 | 0.67 | -0.07 | -10.14% | 159 | 17,687 | 26.25% |
| FXI250117C00031000 | 2023-05-10 11:46AM EDT | 31.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| FXI250117C00031850 | 2024-06-13 10:14AM EDT | 31.85 | 0.53 | 0.40 | 0.50 | 0.00 | - | 1 | 2,262 | 26.07% |
| FXI250117C00032000 | 2023-06-02 11:02AM EDT | 32.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FXI250117C00032850 | 2024-06-11 11:48AM EDT | 32.85 | 0.42 | 0.28 | 0.41 | 0.00 | - | 2 | 1,805 | 26.76% |
| FXI250117C00033000 | 2023-06-06 12:27PM EDT | 33.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 576 | 6.25% |
| FXI250117C00033850 | 2024-06-13 11:03AM EDT | 33.85 | 0.27 | 0.00 | 0.30 | 0.00 | - | 14 | 2,251 | 26.56% |
| FXI250117C00034000 | 2023-05-25 12:07PM EDT | 34.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FXI250117C00034850 | 2024-06-13 11:38AM EDT | 34.85 | 0.20 | 0.15 | 0.23 | 0.00 | - | 25 | 3,137 | 26.71% |
| FXI250117C00035000 | 2023-06-02 2:38PM EDT | 35.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FXI250117C00035850 | 2024-06-13 10:15AM EDT | 35.85 | 0.18 | 0.09 | 0.18 | 0.00 | - | 200 | 1,829 | 27.05% |
| FXI250117C00036000 | 2023-05-19 1:39PM EDT | 36.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 212 | 12.50% |
| FXI250117C00036850 | 2024-06-07 11:20AM EDT | 36.85 | 0.19 | 0.00 | 0.27 | 0.00 | - | 10 | 112 | 31.59% |
| FXI250117C00037000 | 2023-05-24 11:57AM EDT | 37.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 12.50% |
| FXI250117C00037850 | 2024-05-24 10:45AM EDT | 37.85 | 0.22 | 0.00 | 0.17 | 0.00 | - | 1 | 484 | 30.08% |
| FXI250117C00038000 | 2023-05-12 10:51AM EDT | 38.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 12.50% |
| FXI250117C00038850 | 2024-05-29 12:37PM EDT | 38.85 | 0.16 | 0.00 | 0.15 | 0.00 | - | 3 | 847 | 30.86% |
| FXI250117C00039000 | 2023-05-24 12:27PM EDT | 39.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 12.50% |
| FXI250117C00039850 | 2024-06-12 10:29AM EDT | 39.85 | 0.05 | 0.03 | 0.10 | 0.00 | - | 2 | 1,245 | 29.98% |
| FXI250117C00040000 | 2023-06-02 11:48AM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| FXI250117C00040850 | 2024-05-17 11:41AM EDT | 40.85 | 0.26 | 0.05 | 0.50 | 0.00 | - | 82 | 319 | 44.43% |
| FXI250117C00041000 | 2023-03-27 2:54PM EDT | 41.00 | 1.10 | 0.58 | 1.20 | 0.00 | - | 20 | 41 | 52.78% |
| FXI250117C00041850 | 2024-05-21 2:52PM EDT | 41.85 | 0.19 | 0.04 | 0.50 | 0.00 | - | 4 | 222 | 46.05% |
| FXI250117C00042000 | 2023-04-13 12:04PM EDT | 42.00 | 1.10 | 0.39 | 0.96 | 0.00 | - | 6 | 55 | 50.24% |
| FXI250117C00042850 | 2024-05-17 11:55AM EDT | 42.85 | 0.20 | 0.00 | 0.27 | 0.00 | - | 5 | 35 | 41.16% |
| FXI250117C00043000 | 2023-03-31 3:43PM EDT | 43.00 | 1.05 | 0.35 | 0.97 | 0.00 | - | 1 | 13 | 51.51% |
| FXI250117C00044850 | 2024-04-04 1:22PM EDT | 44.85 | 0.05 | 0.01 | 0.14 | 0.00 | - | 150 | 1,350 | 38.67% |
| FXI250117C00045000 | 2023-06-07 12:50PM EDT | 45.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 1,319 | 12.50% |
| FXI250117C00049850 | 2024-05-16 12:04PM EDT | 49.85 | 0.06 | 0.00 | 0.10 | 0.00 | - | 50 | 1,524 | 41.99% |
| FXI250117C00050000 | 2023-04-10 10:10AM EDT | 50.00 | 0.45 | 0.02 | 0.86 | 0.00 | - | 50 | 80 | 55.81% |
| FXI250117C00054850 | 2024-05-20 9:32AM EDT | 54.85 | 0.01 | 0.00 | 0.20 | 0.00 | - | 8 | 2,436 | 52.54% |
| FXI250117C00055000 | 2023-06-06 9:30AM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 672 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI250117P00010850 | 2024-03-07 2:50PM EDT | 10.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 301 | 74.32% |
| FXI250117P00011000 | 2023-05-04 10:31AM EDT | 11.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 155.08% |
| FXI250117P00011850 | 2024-03-25 1:36PM EDT | 11.85 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 521 | 95.12% |
| FXI250117P00012000 | 2022-11-02 11:41AM EDT | 12.00 | 1.07 | 0.10 | 2.87 | 0.00 | - | 1 | 16 | 113.48% |
| FXI250117P00012850 | 2024-05-29 9:44AM EDT | 12.85 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 108 | 55.27% |
| FXI250117P00013000 | 2022-10-24 3:27PM EDT | 13.00 | 1.26 | 0.04 | 2.16 | 0.00 | - | - | 1 | 92.97% |
| FXI250117P00013850 | 2024-04-30 9:30AM EDT | 13.85 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| FXI250117P00014850 | 2024-04-03 2:13PM EDT | 14.85 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 676 | 50.88% |
| FXI250117P00015000 | 2023-05-17 3:07PM EDT | 15.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 12.50% |
| FXI250117P00015850 | 2024-06-10 1:49PM EDT | 15.85 | 0.08 | 0.05 | 0.15 | 0.00 | - | 10 | 356 | 40.92% |
| FXI250117P00016000 | 2023-05-22 9:30AM EDT | 16.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FXI250117P00018850 | 2024-05-31 3:15PM EDT | 18.85 | 0.20 | 0.12 | 0.26 | 0.00 | - | 2 | 18,910 | 33.01% |
| FXI250117P00019000 | 2023-04-25 1:29PM EDT | 19.00 | 1.00 | 0.74 | 1.50 | 0.00 | - | 7 | 14 | 53.25% |
| FXI250117P00019850 | 2024-05-31 11:54AM EDT | 19.85 | 0.25 | 0.21 | 0.30 | 0.00 | - | 2 | 25,157 | 30.13% |
| FXI250117P00020000 | 2023-06-02 10:12AM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 3,043 | 6.25% |
| FXI250117P00020850 | 2024-06-04 3:19PM EDT | 20.85 | 0.30 | 0.30 | 0.41 | 0.00 | - | 1 | 2,201 | 28.83% |
| FXI250117P00021000 | 2023-03-06 11:40AM EDT | 21.00 | 0.92 | 1.05 | 1.65 | 0.00 | - | 10 | 36 | 51.25% |
| FXI250117P00021850 | 2024-05-31 3:53PM EDT | 21.85 | 0.50 | 0.44 | 0.55 | 0.00 | - | 1 | 12,859 | 27.49% |
| FXI250117P00022000 | 2023-05-30 1:48PM EDT | 22.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 3,631 | 6.25% |
| FXI250117P00022850 | 2024-06-11 12:51PM EDT | 22.85 | 0.64 | 0.62 | 0.76 | 0.00 | - | 2 | 46,180 | 26.64% |
| FXI250117P00023000 | 2023-02-23 10:49AM EDT | 23.00 | 1.89 | 1.15 | 2.65 | 0.00 | - | 2 | 75 | 54.00% |
| FXI250117P00023850 | 2024-05-31 9:59AM EDT | 23.85 | 0.94 | 0.90 | 1.00 | 0.00 | - | 2 | 19,948 | 25.39% |
| FXI250117P00024000 | 2023-05-31 11:13AM EDT | 24.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FXI250117P00024850 | 2024-06-12 10:44AM EDT | 24.85 | 1.18 | 1.23 | 1.34 | 0.00 | - | 6,000 | 43,625 | 24.68% |
| FXI250117P00025000 | 2023-06-06 9:41AM EDT | 25.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 50 | 720 | 1.56% |
| FXI250117P00025850 | 2024-06-14 3:02PM EDT | 25.85 | 1.69 | 1.66 | 1.76 | +0.09 | +5.63% | 510 | 35,014 | 24.05% |
| FXI250117P00026000 | 2023-05-18 9:30AM EDT | 26.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| FXI250117P00026850 | 2024-06-10 3:12PM EDT | 26.85 | 1.99 | 2.13 | 2.26 | 0.00 | - | 230 | 5,374 | 23.41% |
| FXI250117P00027000 | 2023-05-30 9:45AM EDT | 27.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI250117P00027850 | 2024-06-14 9:30AM EDT | 27.85 | 2.76 | 2.70 | 2.88 | +0.20 | +7.81% | 1 | 26,235 | 23.27% |
| FXI250117P00028000 | 2023-06-05 10:11AM EDT | 28.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| FXI250117P00028850 | 2024-06-13 11:47AM EDT | 28.85 | 3.35 | 3.30 | 3.60 | 0.00 | - | 1 | 1,419 | 23.49% |
| FXI250117P00029000 | 2023-04-14 9:56AM EDT | 29.00 | 4.00 | 3.75 | 4.70 | 0.00 | - | 2 | 63 | 36.55% |
| FXI250117P00029850 | 2024-05-28 12:05PM EDT | 29.85 | 3.41 | 4.00 | 4.30 | 0.00 | - | 1 | 4,217 | 22.49% |
| FXI250117P00030000 | 2023-06-06 1:05PM EDT | 30.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3,051 | 0.00% |
| FXI250117P00030850 | 2024-06-06 11:08AM EDT | 30.85 | 4.40 | 2.97 | 5.15 | 0.00 | - | 1 | 51 | 22.90% |
| FXI250117P00031000 | 2023-01-27 10:51AM EDT | 31.00 | 3.00 | 3.95 | 7.65 | 0.00 | - | 50 | 1,001 | 55.96% |
| FXI250117P00031850 | 2024-05-13 10:31AM EDT | 31.85 | 4.35 | 3.65 | 5.85 | 0.00 | - | 2 | 4 | 18.95% |
| FXI250117P00032000 | 2023-04-25 9:30AM EDT | 32.00 | 6.01 | 5.85 | 7.50 | 0.00 | - | 1 | 33 | 44.21% |
| FXI250117P00032850 | 2023-09-28 10:43AM EDT | 32.85 | 7.70 | 7.50 | 8.20 | 0.00 | - | 1 | 59 | 44.65% |
| FXI250117P00033000 | 2023-05-30 11:10AM EDT | 33.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| FXI250117P00033850 | 2024-05-16 10:13AM EDT | 33.85 | 5.49 | 5.65 | 9.85 | 0.00 | - | 3 | 5 | 56.35% |
| FXI250117P00034000 | 2023-01-09 12:25PM EDT | 34.00 | 5.75 | 4.30 | 7.30 | 0.00 | - | - | 57 | 0.00% |
| FXI250117P00034850 | 2024-05-14 9:32AM EDT | 34.85 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| FXI250117P00035000 | 2023-02-15 12:33PM EDT | 35.00 | 6.30 | 6.75 | 9.85 | 0.00 | - | 3 | 77 | 42.77% |
| FXI250117P00035850 | 2023-05-24 1:53PM EDT | 35.85 | 9.15 | 8.45 | 10.20 | 0.00 | - | - | 12 | 35.67% |
| FXI250117P00036000 | 2023-05-24 1:53PM EDT | 36.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FXI250117P00036850 | 2023-08-17 2:20PM EDT | 36.85 | 10.09 | 9.45 | 10.45 | 0.00 | - | 1 | 3 | 0.00% |
| FXI250117P00037000 | 2023-01-27 2:06PM EDT | 37.00 | 5.93 | 7.00 | 12.00 | 0.00 | - | 61 | 13 | 49.76% |
| FXI250117P00039850 | 2023-06-21 9:30AM EDT | 39.85 | 12.30 | 9.55 | 14.45 | 0.00 | - | 4 | 0 | 48.44% |
| FXI250117P00040000 | 2023-04-24 10:39AM EDT | 40.00 | 11.85 | 11.80 | 14.70 | 0.00 | - | 1 | 22 | 50.64% |
| FXI250117P00040850 | 2023-08-24 12:01PM EDT | 40.85 | 14.04 | 12.35 | 14.25 | 0.00 | - | 4 | 5 | 0.00% |
| FXI250117P00041850 | 2023-08-03 1:16PM EDT | 41.85 | 12.29 | 12.10 | 14.80 | 0.00 | - | - | 0 | 0.00% |
| FXI250117P00042000 | 2022-10-25 11:37AM EDT | 42.00 | 19.95 | 14.50 | 19.50 | 0.00 | - | - | 2 | 59.62% |
| FXI250117P00044850 | 2023-02-06 2:11PM EDT | 44.85 | 14.50 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117P00045000 | 2023-02-06 2:11PM EDT | 45.00 | 14.50 | 14.10 | 18.95 | 0.00 | - | 3 | 0 | 37.89% |
| FXI250117P00049850 | 2023-04-28 3:59PM EDT | 49.85 | 21.65 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117P00050000 | 2023-04-28 3:59PM EDT | 50.00 | 21.65 | 21.30 | 25.35 | 0.00 | - | 1 | 0 | 78.25% |
