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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517C00090000 | 2024-02-27 1:17PM EDT | 90.00 | 64.65 | 84.40 | 88.25 | 0.00 | - | - | 1 | 850.10% |
| GE240517C00095000 | 2024-03-28 11:05AM EDT | 95.00 | 80.58 | 50.80 | 55.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE240517C00100000 | 2024-04-03 3:34PM EDT | 100.00 | 46.45 | 62.75 | 65.65 | 0.00 | - | 2 | 1 | 408.25% |
| GE240517C00105000 | 2024-03-28 1:00PM EDT | 105.00 | 71.25 | 41.00 | 45.50 | 0.00 | - | 2 | 0 | 0.00% |
| GE240517C00110000 | 2024-04-22 2:00PM EDT | 110.00 | 41.90 | 49.95 | 50.80 | 0.00 | - | - | 1 | 178.91% |
| GE240517C00115000 | 2024-04-23 12:27PM EDT | 115.00 | 47.00 | 44.90 | 46.35 | 0.00 | - | 3 | 3 | 121.88% |
| GE240517C00120000 | 2024-03-15 9:46AM EDT | 120.00 | 47.20 | 26.55 | 30.90 | 0.00 | - | 2 | 0 | 0.00% |
| GE240517C00125000 | 2024-04-26 10:37AM EDT | 125.00 | 36.90 | 34.60 | 36.55 | 0.00 | - | 1 | 5 | 171.97% |
| GE240517C00130000 | 2024-05-07 11:22AM EDT | 130.00 | 40.60 | 29.60 | 31.15 | 0.00 | - | 2 | 17 | 132.23% |
| GE240517C00135000 | 2024-04-30 1:52PM EDT | 135.00 | 28.54 | 25.25 | 25.80 | 0.00 | - | 8 | 58 | 91.99% |
| GE240517C00137000 | 2024-05-09 2:18PM EDT | 137.00 | 30.66 | 23.30 | 24.25 | 0.00 | - | 2 | 2 | 83.40% |
| GE240517C00139000 | 2024-04-24 3:50PM EDT | 139.00 | 20.80 | 21.30 | 22.25 | 0.00 | - | - | 3 | 76.95% |
| GE240517C00140000 | 2024-05-13 12:47PM EDT | 140.00 | 20.60 | 20.25 | 20.80 | 0.00 | - | 1 | 182 | 75.59% |
| GE240517C00141000 | 2024-04-24 3:50PM EDT | 141.00 | 18.90 | 19.30 | 19.90 | 0.00 | - | - | 4 | 78.61% |
| GE240517C00142000 | 2024-04-29 3:00PM EDT | 142.00 | 22.75 | 18.15 | 18.80 | 0.00 | - | 2 | 1 | 69.14% |
| GE240517C00143000 | 2024-04-29 3:00PM EDT | 143.00 | 21.75 | 17.35 | 17.95 | 0.00 | - | 3 | 0 | 52.15% |
| GE240517C00144000 | 2024-04-24 10:23AM EDT | 144.00 | 14.55 | 16.20 | 16.70 | 0.00 | - | - | 1 | 55.08% |
| GE240517C00145000 | 2024-05-13 3:59PM EDT | 145.00 | 14.08 | 15.25 | 16.00 | -0.67 | -4.54% | 1 | 793 | 69.34% |
| GE240517C00146000 | 2024-05-07 10:21AM EDT | 146.00 | 22.55 | 14.40 | 15.00 | 0.00 | - | 1 | 20 | 65.77% |
| GE240517C00147000 | 2024-05-07 3:50PM EDT | 147.00 | 22.80 | 13.35 | 14.40 | 0.00 | - | 2 | 55 | 56.84% |
| GE240517C00148000 | 2024-05-13 11:49AM EDT | 148.00 | 13.03 | 12.40 | 13.05 | 0.00 | - | 1 | 89 | 60.35% |
| GE240517C00149000 | 2024-04-25 3:37PM EDT | 149.00 | 13.43 | 11.40 | 12.25 | 0.00 | - | - | 95 | 62.99% |
| GE240517C00150000 | 2024-05-13 3:42PM EDT | 150.00 | 10.50 | 10.40 | 10.95 | 0.00 | - | 3 | 4,268 | 49.41% |
| GE240517C00152500 | 2024-05-10 10:48AM EDT | 152.50 | 12.70 | 7.55 | 8.50 | 0.00 | - | 3 | 233 | 41.85% |
| GE240517C00155000 | 2024-05-14 10:09AM EDT | 155.00 | 5.75 | 5.80 | 6.05 | +0.54 | +10.36% | 5 | 9,409 | 33.50% |
| GE240517C00157500 | 2024-05-14 10:58AM EDT | 157.50 | 3.85 | 3.80 | 4.00 | +0.24 | +6.65% | 54 | 214 | 31.54% |
| GE240517C00160000 | 2024-05-14 11:01AM EDT | 160.00 | 2.23 | 2.26 | 2.37 | +0.33 | +17.37% | 262 | 8,025 | 30.71% |
| GE240517C00162500 | 2024-05-14 11:02AM EDT | 162.50 | 1.16 | 1.16 | 1.30 | +0.23 | +24.73% | 593 | 1,347 | 31.35% |
| GE240517C00165000 | 2024-05-14 10:58AM EDT | 165.00 | 0.53 | 0.48 | 0.55 | +0.12 | +29.27% | 254 | 2,275 | 29.98% |
| GE240517C00167500 | 2024-05-14 11:00AM EDT | 167.50 | 0.19 | 0.18 | 0.22 | +0.02 | +11.11% | 326 | 1,914 | 30.18% |
| GE240517C00170000 | 2024-05-14 11:04AM EDT | 170.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 91 | 2,243 | 30.57% |
| GE240517C00172500 | 2024-05-14 10:59AM EDT | 172.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 60 | 896 | 33.01% |
| GE240517C00175000 | 2024-05-14 10:58AM EDT | 175.00 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 8 | 949 | 37.11% |
| GE240517C00177500 | 2024-05-14 10:19AM EDT | 177.50 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 5 | 59 | 39.84% |
| GE240517C00180000 | 2024-05-14 10:58AM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 30 | 1,666 | 44.92% |
| GE240517C00182500 | 2024-05-13 1:27PM EDT | 182.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 5 | 33 | 53.13% |
| GE240517C00185000 | 2024-05-13 2:22PM EDT | 185.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 92 | 53.91% |
| GE240517C00187500 | 2024-05-14 10:46AM EDT | 187.50 | 0.01 | 0.01 | 0.26 | 0.00 | - | 1 | 8 | 75.98% |
| GE240517C00190000 | 2024-05-13 3:57PM EDT | 190.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 694 | 60.94% |
| GE240517C00195000 | 2024-05-10 1:53PM EDT | 195.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 5 | 787 | 91.02% |
| GE240517C00200000 | 2024-05-09 2:41PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 120 | 77.34% |
| GE240517C00210000 | 2024-04-10 11:53AM EDT | 210.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | 304 | 2 | 103.91% |
| GE240517C00220000 | 2024-04-24 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 5 | 136.52% |
| GE240517C00230000 | 2024-03-28 1:40PM EDT | 230.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 75 | 70 | 50.00% |
| GE240517C00240000 | 2024-03-27 1:29PM EDT | 240.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 26 | 43 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240517P00075000 | 2024-03-01 4:34PM EDT | 75.00 | 0.07 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 388.87% |
| GE240517P00080000 | 2024-04-23 12:17PM EDT | 80.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 3 | 212.50% |
| GE240517P00085000 | 2024-05-07 2:15PM EDT | 85.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 264.84% |
| GE240517P00090000 | 2024-05-07 2:15PM EDT | 90.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 1 | 198.44% |
| GE240517P00095000 | 2024-04-08 1:52PM EDT | 95.00 | 0.30 | 0.00 | 1.01 | 0.00 | - | - | 2 | 278.13% |
| GE240517P00100000 | 2024-04-03 12:25PM EDT | 100.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 205.08% |
| GE240517P00105000 | 2024-02-29 3:01PM EDT | 105.00 | 0.13 | 0.01 | 0.12 | 0.00 | - | - | 2 | 170.31% |
| GE240517P00110000 | 2024-04-22 12:59PM EDT | 110.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 2 | 137.50% |
| GE240517P00115000 | 2024-05-13 10:47AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 64 | 106.25% |
| GE240517P00120000 | 2024-05-13 3:00PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 97 | 143 | 107.81% |
| GE240517P00125000 | 2024-05-13 1:48PM EDT | 125.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 4 | 475 | 107.03% |
| GE240517P00130000 | 2024-05-13 3:08PM EDT | 130.00 | 0.02 | 0.01 | 0.26 | 0.00 | - | 11 | 1,719 | 101.56% |
| GE240517P00135000 | 2024-05-13 10:03AM EDT | 135.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 2 | 1,408 | 85.94% |
| GE240517P00137000 | 2024-04-24 11:15AM EDT | 137.00 | 0.34 | 0.02 | 0.27 | 0.00 | - | - | 2 | 80.66% |
| GE240517P00138000 | 2024-05-01 11:51AM EDT | 138.00 | 0.12 | 0.02 | 0.27 | 0.00 | - | 3 | 15 | 77.54% |
| GE240517P00139000 | 2024-05-07 2:02PM EDT | 139.00 | 0.02 | 0.02 | 0.27 | 0.00 | - | 24 | 80 | 74.41% |
| GE240517P00140000 | 2024-05-14 10:59AM EDT | 140.00 | 0.02 | 0.02 | 0.29 | -0.03 | -60.00% | 29 | 2,853 | 72.17% |
| GE240517P00141000 | 2024-05-13 1:37PM EDT | 141.00 | 0.08 | 0.02 | 0.31 | 0.00 | - | 31 | 240 | 69.82% |
| GE240517P00142000 | 2024-05-13 3:46PM EDT | 142.00 | 0.07 | 0.02 | 0.34 | 0.00 | - | 2 | 5,733 | 67.77% |
| GE240517P00143000 | 2024-05-13 1:22PM EDT | 143.00 | 0.07 | 0.02 | 0.37 | 0.00 | - | 31 | 63 | 65.63% |
| GE240517P00144000 | 2024-05-13 3:30PM EDT | 144.00 | 0.08 | 0.03 | 0.38 | 0.00 | - | 60 | 170 | 62.99% |
| GE240517P00145000 | 2024-05-13 1:36PM EDT | 145.00 | 0.11 | 0.03 | 0.09 | 0.00 | - | 10 | 3,172 | 51.37% |
| GE240517P00146000 | 2024-05-13 9:34AM EDT | 146.00 | 0.05 | 0.03 | 0.15 | 0.00 | - | 2 | 48 | 53.13% |
| GE240517P00147000 | 2024-05-14 10:36AM EDT | 147.00 | 0.25 | 0.04 | 0.25 | +0.19 | +316.67% | 1 | 75 | 55.57% |
| GE240517P00148000 | 2024-05-13 10:03AM EDT | 148.00 | 0.04 | 0.05 | 0.14 | 0.00 | - | 5 | 3,925 | 46.19% |
| GE240517P00149000 | 2024-05-10 3:18PM EDT | 149.00 | 0.04 | 0.05 | 0.33 | 0.00 | - | 2 | 63 | 52.25% |
| GE240517P00150000 | 2024-05-14 10:08AM EDT | 150.00 | 0.09 | 0.09 | 0.11 | -0.06 | -37.50% | 26 | 4,249 | 38.09% |
| GE240517P00152500 | 2024-05-14 10:22AM EDT | 152.50 | 0.18 | 0.14 | 0.19 | -0.10 | -35.71% | 12 | 5,869 | 34.38% |
| GE240517P00155000 | 2024-05-14 10:12AM EDT | 155.00 | 0.35 | 0.35 | 0.40 | -0.21 | -37.50% | 91 | 2,806 | 32.18% |
| GE240517P00157500 | 2024-05-14 10:40AM EDT | 157.50 | 0.88 | 0.82 | 0.90 | -0.29 | -24.79% | 87 | 858 | 31.54% |
| GE240517P00160000 | 2024-05-14 11:03AM EDT | 160.00 | 1.73 | 1.70 | 1.84 | -0.45 | -19.82% | 133 | 2,460 | 31.76% |
| GE240517P00162500 | 2024-05-14 10:28AM EDT | 162.50 | 3.10 | 3.10 | 3.25 | -0.60 | -16.22% | 179 | 990 | 32.15% |
| GE240517P00165000 | 2024-05-14 10:28AM EDT | 165.00 | 4.80 | 4.85 | 5.05 | -0.75 | -13.51% | 19 | 1,543 | 32.03% |
| GE240517P00167500 | 2024-05-14 11:03AM EDT | 167.50 | 7.20 | 6.75 | 7.35 | -0.45 | -5.88% | 26 | 627 | 37.06% |
| GE240517P00170000 | 2024-05-13 3:32PM EDT | 170.00 | 10.05 | 9.15 | 9.75 | 0.00 | - | 46 | 480 | 42.48% |
| GE240517P00172500 | 2024-05-13 3:03PM EDT | 172.50 | 13.03 | 11.65 | 12.35 | 0.00 | - | 23 | 15 | 53.61% |
| GE240517P00175000 | 2024-05-13 9:55AM EDT | 175.00 | 14.11 | 14.30 | 14.75 | 0.00 | - | 15 | 2 | 57.52% |
| GE240517P00177500 | 2024-05-10 10:35AM EDT | 177.50 | 12.00 | 15.30 | 17.80 | 0.00 | - | 1 | 0 | 82.81% |
| GE240517P00180000 | 2024-04-01 3:42PM EDT | 180.00 | 10.15 | 30.75 | 34.35 | 0.00 | - | 12 | 208 | 303.47% |
| GE240517P00185000 | 2024-05-09 11:50AM EDT | 185.00 | 17.00 | 24.30 | 24.75 | 0.00 | - | 1 | 2 | 69.73% |
| GE240517P00190000 | 2024-03-27 12:00PM EDT | 190.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GE240517P00195000 | 2024-03-28 3:10PM EDT | 195.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GE240517P00240000 | 2024-03-28 10:19AM EDT | 240.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
