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 |
---|---|---|---|---|---|---|---|---|---|---|
GE240405C00085000 | 2024-03-07 4:58PM EDT | 85.00 | 81.41 | 88.65 | 92.95 | 0.00 | - | 1 | 1 | 233.20% |
GE240405C00115000 | 2024-03-01 1:59PM EDT | 115.00 | 44.60 | 59.05 | 63.00 | 0.00 | - | 2 | 2 | 159.96% |
GE240405C00120000 | 2024-03-05 12:16PM EDT | 120.00 | 40.50 | 54.05 | 58.00 | 0.00 | - | 10 | 10 | 146.09% |
GE240405C00125000 | 2024-03-28 3:35PM EDT | 125.00 | 51.25 | 49.05 | 53.00 | +0.40 | +0.79% | 85 | 12 | 132.72% |
GE240405C00130000 | 2024-03-15 9:45AM EDT | 130.00 | 36.50 | 44.05 | 47.95 | 0.00 | - | 2 | 0 | 118.46% |
GE240405C00134000 | 2024-03-28 3:33PM EDT | 134.00 | 42.25 | 40.05 | 44.00 | +19.42 | +85.06% | 4 | 1 | 109.57% |
GE240405C00138000 | 2024-02-28 10:40AM EDT | 138.00 | 19.31 | 36.05 | 40.00 | 0.00 | - | - | 1 | 99.61% |
GE240405C00139000 | 2024-03-01 4:23PM EDT | 139.00 | 21.20 | 35.05 | 39.00 | 0.00 | - | 15 | 15 | 97.17% |
GE240405C00140000 | 2024-03-18 2:58PM EDT | 140.00 | 30.00 | 34.05 | 38.00 | 0.00 | - | 3 | 241 | 94.73% |
GE240405C00141000 | 2024-03-08 12:42PM EDT | 141.00 | 29.70 | 32.65 | 37.00 | 0.00 | - | 1 | 1 | 83.40% |
GE240405C00142000 | 2024-03-25 10:28AM EDT | 142.00 | 33.12 | 31.90 | 36.00 | 0.00 | - | 2 | 2 | 86.82% |
GE240405C00143000 | 2024-03-28 3:06PM EDT | 143.00 | 32.17 | 31.05 | 35.00 | -4.40 | -12.03% | 6 | 2 | 87.40% |
GE240405C00144000 | 2024-03-05 12:08PM EDT | 144.00 | 18.35 | 30.10 | 33.95 | 0.00 | - | 3 | 3 | 85.01% |
GE240405C00145000 | 2024-03-25 10:37AM EDT | 145.00 | 30.02 | 29.05 | 33.00 | 0.00 | - | 1 | 34 | 82.62% |
GE240405C00146000 | 2024-03-25 10:28AM EDT | 146.00 | 29.12 | 27.90 | 32.00 | 0.00 | - | 2 | 3 | 77.44% |
GE240405C00147000 | 2024-03-05 2:42PM EDT | 147.00 | 14.50 | 27.05 | 31.00 | 0.00 | - | 1 | 3 | 77.83% |
GE240405C00148000 | 2024-03-08 11:23AM EDT | 148.00 | 26.05 | 26.05 | 30.00 | 0.00 | - | 1 | 1 | 75.44% |
GE240405C00149000 | 2024-03-08 11:16AM EDT | 149.00 | 26.95 | 25.10 | 29.00 | 0.00 | - | 6 | 12 | 73.88% |
GE240405C00150000 | 2024-03-28 11:47AM EDT | 150.00 | 25.55 | 24.10 | 27.95 | -3.16 | -11.01% | 1 | 75 | 70.70% |
GE240405C00152500 | 2024-03-28 2:41PM EDT | 152.50 | 22.75 | 21.55 | 25.50 | -3.65 | -13.83% | 31 | 84 | 64.75% |
GE240405C00155000 | 2024-03-28 9:51AM EDT | 155.00 | 21.93 | 19.15 | 23.00 | -1.77 | -7.47% | 10 | 166 | 60.21% |
GE240405C00157500 | 2024-03-28 3:35PM EDT | 157.50 | 19.00 | 16.85 | 20.65 | -3.10 | -14.03% | 6 | 97 | 58.35% |
GE240405C00160000 | 2024-03-28 2:04PM EDT | 160.00 | 15.38 | 14.40 | 16.90 | +0.37 | +2.47% | 9 | 265 | 63.84% |
GE240405C00162500 | 2024-03-28 3:14PM EDT | 162.50 | 13.33 | 12.90 | 15.05 | -3.20 | -19.36% | 17 | 102 | 65.99% |
GE240405C00165000 | 2024-03-28 2:32PM EDT | 165.00 | 10.50 | 10.95 | 12.35 | -4.40 | -29.53% | 24 | 175 | 55.44% |
GE240405C00167500 | 2024-03-28 3:14PM EDT | 167.50 | 8.97 | 8.80 | 11.25 | -3.58 | -28.53% | 24 | 193 | 63.77% |
GE240405C00170000 | 2024-03-28 3:26PM EDT | 170.00 | 7.40 | 6.90 | 8.55 | -3.10 | -29.52% | 96 | 1,304 | 52.30% |
GE240405C00172500 | 2024-03-28 3:53PM EDT | 172.50 | 5.88 | 5.40 | 6.15 | -2.70 | -31.47% | 86 | 315 | 43.53% |
GE240405C00175000 | 2024-03-28 3:56PM EDT | 175.00 | 4.38 | 3.85 | 4.20 | -2.62 | -37.43% | 1,274 | 1,120 | 37.96% |
GE240405C00177500 | 2024-03-28 3:58PM EDT | 177.50 | 3.12 | 2.85 | 3.05 | -2.28 | -42.22% | 1,608 | 1,626 | 37.96% |
GE240405C00180000 | 2024-03-28 3:55PM EDT | 180.00 | 2.36 | 1.97 | 2.28 | -1.68 | -41.58% | 532 | 1,459 | 39.40% |
GE240405C00182500 | 2024-03-28 3:45PM EDT | 182.50 | 1.63 | 1.38 | 1.51 | -1.22 | -42.81% | 357 | 509 | 38.62% |
GE240405C00185000 | 2024-03-28 3:44PM EDT | 185.00 | 1.09 | 0.90 | 1.01 | -1.12 | -50.68% | 373 | 727 | 38.77% |
GE240405C00187500 | 2024-03-28 3:41PM EDT | 187.50 | 0.69 | 0.55 | 0.73 | -0.71 | -50.71% | 118 | 96 | 40.23% |
GE240405C00190000 | 2024-03-28 3:56PM EDT | 190.00 | 0.49 | 0.22 | 0.50 | -0.33 | -40.24% | 465 | 181 | 41.02% |
GE240405C00192500 | 2024-03-28 3:55PM EDT | 192.50 | 0.32 | 0.22 | 0.32 | -0.30 | -48.39% | 62 | 31 | 41.21% |
GE240405C00195000 | 2024-03-28 3:49PM EDT | 195.00 | 0.37 | 0.08 | 0.31 | -0.08 | -17.78% | 69 | 92 | 45.31% |
GE240405C00197500 | 2024-03-27 3:25PM EDT | 197.50 | 0.24 | 0.00 | 0.63 | -0.04 | -14.29% | 1 | 16 | 58.20% |
GE240405C00200000 | 2024-03-28 3:54PM EDT | 200.00 | 0.06 | 0.04 | 0.09 | -0.14 | -70.00% | 88 | 150 | 43.16% |
GE240405C00202500 | 2024-03-27 9:30AM EDT | 202.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 55.18% |
GE240405C00205000 | 2024-03-27 3:15PM EDT | 205.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 2 | 24 | 54.30% |
GE240405C00210000 | 2024-03-28 1:19PM EDT | 210.00 | 0.02 | 0.02 | 0.92 | -0.01 | -33.33% | 12 | 5 | 74.76% |
GE240405C00215000 | 2024-03-25 2:44PM EDT | 215.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 1 | 0 | 98.78% |
GE240405C00217500 | 2024-03-27 1:18PM EDT | 217.50 | 0.03 | 0.00 | 0.42 | 0.00 | - | 1 | 1 | 74.41% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GE240405P00080000 | 2024-03-14 12:59PM EDT | 80.00 | 0.05 | 0.00 | 0.58 | 0.00 | - | 2 | 2 | 253.71% |
GE240405P00085000 | 2024-03-26 2:37PM EDT | 85.00 | 0.05 | 0.00 | 0.01 | -0.03 | -37.50% | 1 | 1 | 153.13% |
GE240405P00100000 | 2024-02-26 1:14PM EDT | 100.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 118.75% |
GE240405P00125000 | 2024-03-28 3:40PM EDT | 125.00 | 0.14 | 0.00 | 0.39 | +0.12 | +600.00% | 1 | 18 | 113.09% |
GE240405P00130000 | 2024-03-25 12:16PM EDT | 130.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 1 | 36 | 123.34% |
GE240405P00134000 | 2024-03-08 4:29PM EDT | 134.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 83.98% |
GE240405P00135000 | 2024-03-26 9:30AM EDT | 135.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 1 | 23 | 110.45% |
GE240405P00136000 | 2024-03-07 12:58PM EDT | 136.00 | 0.52 | 0.00 | 1.15 | 0.00 | - | 1 | 16 | 107.86% |
GE240405P00137000 | 2024-03-11 10:40AM EDT | 137.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 8 | 8 | 105.32% |
GE240405P00138000 | 2024-03-08 10:57AM EDT | 138.00 | 0.37 | 0.00 | 1.15 | 0.00 | - | 2 | 10 | 102.83% |
GE240405P00139000 | 2024-03-25 12:27PM EDT | 139.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 58 | 100.29% |
GE240405P00140000 | 2024-03-20 9:39AM EDT | 140.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 35 | 97.75% |
GE240405P00141000 | 2024-03-14 1:21PM EDT | 141.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 2 | 51 | 89.45% |
GE240405P00142000 | 2024-03-28 3:12PM EDT | 142.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 66 | 202 | 57.81% |
GE240405P00143000 | 2024-03-25 11:23AM EDT | 143.00 | 0.10 | 0.03 | 0.06 | 0.00 | - | 4 | 53 | 58.98% |
GE240405P00144000 | 2024-03-21 10:52AM EDT | 144.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 18 | 65.82% |
GE240405P00145000 | 2024-03-28 11:17AM EDT | 145.00 | 0.03 | 0.00 | 0.87 | -0.08 | -72.73% | 8 | 1,023 | 80.37% |
GE240405P00146000 | 2024-03-27 3:17PM EDT | 146.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 5 | 65 | 60.94% |
GE240405P00147000 | 2024-03-22 3:54PM EDT | 147.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 39 | 54.10% |
GE240405P00148000 | 2024-03-20 11:12AM EDT | 148.00 | 0.09 | 0.00 | 1.15 | 0.00 | - | 1 | 349 | 78.03% |
GE240405P00149000 | 2024-03-22 9:36AM EDT | 149.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 3 | 119 | 75.59% |
GE240405P00150000 | 2024-03-28 3:44PM EDT | 150.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 327 | 384 | 52.44% |
GE240405P00152500 | 2024-03-28 2:31PM EDT | 152.50 | 0.08 | 0.05 | 0.93 | +0.03 | +60.00% | 28 | 109 | 64.60% |
GE240405P00155000 | 2024-03-28 2:07PM EDT | 155.00 | 0.12 | 0.01 | 0.50 | +0.05 | +71.43% | 21 | 1,221 | 50.88% |
GE240405P00157500 | 2024-03-28 3:45PM EDT | 157.50 | 0.11 | 0.06 | 0.13 | 0.00 | - | 66 | 202 | 40.04% |
GE240405P00160000 | 2024-03-28 3:59PM EDT | 160.00 | 0.21 | 0.14 | 0.28 | +0.08 | +61.54% | 390 | 398 | 40.97% |
GE240405P00162500 | 2024-03-28 3:58PM EDT | 162.50 | 0.32 | 0.26 | 0.40 | +0.11 | +52.38% | 170 | 411 | 38.72% |
GE240405P00165000 | 2024-03-28 3:59PM EDT | 165.00 | 0.62 | 0.49 | 0.66 | +0.42 | +210.00% | 568 | 2,212 | 38.04% |
GE240405P00167500 | 2024-03-28 3:51PM EDT | 167.50 | 0.88 | 0.84 | 1.00 | +0.40 | +83.33% | 910 | 708 | 36.67% |
GE240405P00170000 | 2024-03-28 3:57PM EDT | 170.00 | 1.45 | 1.40 | 1.60 | +0.61 | +72.62% | 1,149 | 559 | 36.57% |
GE240405P00172500 | 2024-03-28 3:48PM EDT | 172.50 | 2.15 | 2.16 | 2.55 | +0.97 | +82.20% | 461 | 830 | 37.74% |
GE240405P00175000 | 2024-03-28 3:55PM EDT | 175.00 | 3.30 | 3.25 | 3.50 | +1.45 | +78.38% | 1,206 | 1,145 | 36.33% |
GE240405P00177500 | 2024-03-28 3:59PM EDT | 177.50 | 4.55 | 4.55 | 4.90 | +1.85 | +68.52% | 737 | 923 | 36.79% |
GE240405P00180000 | 2024-03-28 3:58PM EDT | 180.00 | 6.07 | 6.00 | 6.80 | +2.32 | +61.87% | 115 | 283 | 39.93% |
GE240405P00182500 | 2024-03-28 2:34PM EDT | 182.50 | 8.75 | 6.25 | 8.60 | +3.15 | +56.25% | 11 | 60 | 40.06% |
GE240405P00185000 | 2024-03-28 1:26PM EDT | 185.00 | 10.98 | 9.05 | 10.50 | +3.58 | +48.38% | 53 | 26 | 39.06% |
GE240405P00190000 | 2024-03-28 12:30PM EDT | 190.00 | 14.67 | 12.50 | 16.35 | -0.18 | -1.21% | 5 | 5 | 63.09% |
GE240405P00200000 | 2024-03-27 1:48PM EDT | 200.00 | 19.50 | 22.05 | 26.20 | 0.00 | - | 2 | 2 | 83.50% |