認購期權範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816C00110000 | 2024-05-10 12:52PM EDT | 110.00 | 110.57 | 102.50 | 102.75 | 0.00 | - | - | 11 | 0.00% |
| GLD240816C00120000 | 2024-05-16 12:38PM EDT | 120.00 | 101.82 | 96.50 | 96.75 | 0.00 | - | 1 | 0 | 104.54% |
| GLD240816C00125000 | 2024-04-09 12:11PM EDT | 125.00 | 94.00 | 93.60 | 93.95 | 0.00 | - | 1 | 4 | 121.73% |
| GLD240816C00140000 | 2024-06-21 2:23PM EDT | 140.00 | 75.65 | 75.80 | 76.00 | 0.00 | - | 1 | 5 | 71.12% |
| GLD240816C00150000 | 2024-06-28 1:04PM EDT | 150.00 | 66.65 | 65.90 | 66.10 | -0.60 | -0.89% | 5 | 8 | 62.79% |
| GLD240816C00155000 | 2024-06-13 3:32PM EDT | 155.00 | 59.45 | 60.90 | 61.10 | 0.00 | - | 5 | 6 | 58.03% |
| GLD240816C00160000 | 2024-06-17 10:57AM EDT | 160.00 | 56.28 | 55.95 | 56.15 | 0.00 | - | 1 | 2 | 53.98% |
| GLD240816C00170000 | 2024-06-28 1:13PM EDT | 170.00 | 46.87 | 46.05 | 46.25 | +3.07 | +7.01% | 1 | 9 | 46.88% |
| GLD240816C00175000 | 2024-06-25 3:17PM EDT | 175.00 | 40.92 | 41.10 | 41.25 | 0.00 | - | 2 | 35 | 42.33% |
| GLD240816C00176000 | 2024-06-28 9:57AM EDT | 176.00 | 40.72 | 40.10 | 40.30 | -1.50 | -3.55% | 1 | 555 | 41.85% |
| GLD240816C00177000 | 2024-06-17 10:43AM EDT | 177.00 | 39.57 | 39.10 | 39.30 | 0.00 | - | 1 | 759 | 40.94% |
| GLD240816C00178000 | 2024-06-14 10:18AM EDT | 178.00 | 38.38 | 38.10 | 38.30 | -0.96 | -2.44% | 1 | 7 | 40.04% |
| GLD240816C00179000 | 2024-06-21 2:27PM EDT | 179.00 | 37.15 | 37.10 | 37.30 | 0.00 | - | 1 | 6 | 39.14% |
| GLD240816C00180000 | 2024-06-27 10:53AM EDT | 180.00 | 36.80 | 36.15 | 36.30 | 0.00 | - | 5 | 41 | 38.23% |
| GLD240816C00181000 | 2024-06-17 10:58AM EDT | 181.00 | 35.54 | 35.15 | 35.35 | 0.00 | - | 1 | 14 | 37.72% |
| GLD240816C00182000 | 2024-06-27 10:47AM EDT | 182.00 | 34.53 | 34.15 | 34.35 | 0.00 | - | 1 | 16 | 36.82% |
| GLD240816C00183000 | 2024-06-21 12:14PM EDT | 183.00 | 33.55 | 33.15 | 33.35 | 0.00 | - | 6 | 627 | 35.91% |
| GLD240816C00184000 | 2024-06-21 12:51PM EDT | 184.00 | 32.59 | 32.15 | 32.35 | 0.00 | - | 8 | 24 | 35.00% |
| GLD240816C00185000 | 2024-06-21 1:33PM EDT | 185.00 | 30.93 | 31.20 | 31.35 | 0.00 | - | 1 | 53 | 34.09% |
| GLD240816C00186000 | 2024-06-17 10:46AM EDT | 186.00 | 30.53 | 30.20 | 30.40 | 0.00 | - | 1 | 32 | 33.55% |
| GLD240816C00187000 | 2024-06-26 2:37PM EDT | 187.00 | 27.25 | 29.20 | 29.40 | 0.00 | - | 7 | 12 | 32.64% |
| GLD240816C00188000 | 2024-06-27 2:33PM EDT | 188.00 | 28.27 | 28.20 | 28.40 | 0.00 | - | 1 | 537 | 31.73% |
| GLD240816C00189000 | 2024-06-17 10:12AM EDT | 189.00 | 27.29 | 27.20 | 27.40 | 0.00 | - | 35 | 793 | 30.82% |
| GLD240816C00190000 | 2024-06-28 3:54PM EDT | 190.00 | 26.50 | 26.25 | 26.40 | +0.54 | +2.08% | 1 | 350 | 29.91% |
| GLD240816C00191000 | 2024-06-21 3:43PM EDT | 191.00 | 25.58 | 25.25 | 25.45 | +0.26 | +1.03% | 1 | 186 | 29.32% |
| GLD240816C00192000 | 2024-06-21 2:27PM EDT | 192.00 | 24.35 | 24.25 | 24.45 | 0.00 | - | 1 | 69 | 28.41% |
| GLD240816C00193000 | 2024-06-21 3:09PM EDT | 193.00 | 23.45 | 23.30 | 23.45 | 0.00 | - | 2 | 106 | 27.48% |
| GLD240816C00194000 | 2024-06-28 10:27AM EDT | 194.00 | 22.87 | 22.30 | 22.50 | +0.42 | +1.87% | 2 | 137 | 26.86% |
| GLD240816C00195000 | 2024-06-28 3:57PM EDT | 195.00 | 21.55 | 21.35 | 21.50 | +2.00 | +10.23% | 1 | 2,724 | 25.93% |
| GLD240816C00196000 | 2024-06-26 2:07PM EDT | 196.00 | 18.53 | 20.35 | 20.55 | 0.00 | - | 6 | 1,164 | 25.28% |
| GLD240816C00197000 | 2024-06-10 1:20PM EDT | 197.00 | 19.15 | 19.40 | 19.55 | 0.00 | - | 4 | 250 | 24.34% |
| GLD240816C00198000 | 2024-06-25 2:27PM EDT | 198.00 | 18.14 | 18.40 | 18.60 | 0.00 | - | 2 | 383 | 23.66% |
| GLD240816C00199000 | 2024-06-27 1:09PM EDT | 199.00 | 17.64 | 17.45 | 17.65 | 0.00 | - | 1 | 122 | 22.96% |
| GLD240816C00200000 | 2024-06-28 3:51PM EDT | 200.00 | 16.70 | 16.50 | 16.65 | -0.05 | -0.30% | 14 | 1,354 | 22.00% |
| GLD240816C00205000 | 2024-06-28 12:02PM EDT | 205.00 | 12.50 | 11.95 | 12.10 | +0.65 | +5.49% | 6 | 2,140 | 18.97% |
| GLD240816C00210000 | 2024-06-28 3:39PM EDT | 210.00 | 8.05 | 7.95 | 8.10 | -0.30 | -3.59% | 41 | 3,480 | 16.97% |
| GLD240816C00215000 | 2024-06-28 3:55PM EDT | 215.00 | 5.07 | 4.90 | 5.05 | -0.13 | -2.50% | 414 | 21,671 | 16.22% |
| GLD240816C00220000 | 2024-06-28 3:54PM EDT | 220.00 | 2.94 | 2.89 | 2.94 | -0.16 | -5.16% | 1,373 | 13,556 | 16.04% |
| GLD240816C00225000 | 2024-06-28 3:58PM EDT | 225.00 | 1.67 | 1.63 | 1.67 | -0.11 | -6.18% | 1,275 | 28,196 | 16.38% |
| GLD240816C00230000 | 2024-06-28 3:48PM EDT | 230.00 | 0.93 | 0.90 | 0.93 | -0.04 | -4.12% | 347 | 20,286 | 16.87% |
| GLD240816C00235000 | 2024-06-28 3:57PM EDT | 235.00 | 0.53 | 0.51 | 0.53 | -0.03 | -5.36% | 39 | 5,427 | 17.57% |
| GLD240816C00240000 | 2024-06-28 3:48PM EDT | 240.00 | 0.32 | 0.30 | 0.32 | -0.01 | -3.03% | 79 | 3,457 | 18.46% |
| GLD240816C00245000 | 2024-06-28 3:27PM EDT | 245.00 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 233 | 1,157 | 19.58% |
| GLD240816C00250000 | 2024-06-28 3:14PM EDT | 250.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 288 | 6,600 | 20.83% |
| GLD240816C00255000 | 2024-06-28 9:41AM EDT | 255.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 5 | 769 | 22.02% |
| GLD240816C00260000 | 2024-06-26 9:31AM EDT | 260.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 5 | 1,202 | 23.49% |
| GLD240816C00265000 | 2024-06-11 9:35AM EDT | 265.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 5 | 561 | 24.66% |
| GLD240816C00270000 | 2024-06-26 9:49AM EDT | 270.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 4 | 381 | 26.07% |
| GLD240816C00275000 | 2024-06-27 12:51PM EDT | 275.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 221 | 27.25% |
| GLD240816C00280000 | 2024-06-28 12:45PM EDT | 280.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1 | 716 | 28.32% |
| GLD240816C00285000 | 2024-06-26 3:53PM EDT | 285.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 52 | 826 | 29.88% |
| GLD240816C00290000 | 2024-06-25 12:59PM EDT | 290.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 32 | 79 | 30.66% |
| GLD240816C00295000 | 2024-06-25 3:18PM EDT | 295.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 500 | 626 | 32.23% |
| GLD240816C00300000 | 2024-06-10 2:46PM EDT | 300.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1,000 | 1,482 | 33.59% |
| GLD240816C00305000 | 2024-06-21 2:33PM EDT | 305.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 287 | 33.79% |
| GLD240816C00310000 | 2024-06-20 3:05PM EDT | 310.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 49 | 189 | 35.16% |
| GLD240816C00315000 | 2024-06-14 3:04PM EDT | 315.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 69 | 154 | 36.72% |
| GLD240816C00320000 | 2024-06-27 3:54PM EDT | 320.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 218 | 37.89% |
| GLD240816C00325000 | 2024-06-21 2:35PM EDT | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 36.72% |
| GLD240816C00330000 | 2024-06-05 3:06PM EDT | 330.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 16 | 23 | 38.28% |
| GLD240816C00335000 | 2024-06-26 3:06PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 487 | 39.06% |
| GLD240816C00340000 | 2024-05-22 3:06PM EDT | 340.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 66 | 375 | 42.97% |
| GLD240816C00345000 | 2024-06-21 2:36PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,100 | 41.41% |
| GLD240816C00350000 | 2024-06-21 11:33AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 161 | 42.97% |
| GLD240816C00355000 | 2024-06-20 9:34AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 653 | 43.75% |
| GLD240816C00360000 | 2024-06-20 9:30AM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 349 | 45.31% |
| GLD240816C00365000 | 2024-05-22 12:43PM EDT | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 12 | 46.09% |
| GLD240816C00370000 | 2024-06-20 12:28PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 471 | 46.88% |
| GLD240816C00375000 | 2024-06-14 1:34PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 737 | 48.44% |
| GLD240816C00380000 | 2024-06-21 9:30AM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 248 | 49.22% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816P00100000 | 2024-02-21 2:59PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 260 | 70.31% |
| GLD240816P00105000 | 2024-03-28 3:53PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 263 | 60.94% |
| GLD240816P00120000 | 2024-05-24 2:24PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 106 | 50.00% |
| GLD240816P00125000 | 2024-03-28 9:40AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 49.22% |
| GLD240816P00130000 | 2024-05-29 2:00PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,100 | 46.09% |
| GLD240816P00135000 | 2024-06-07 12:41PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 42.97% |
| GLD240816P00140000 | 2024-06-25 3:29PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,022 | 39.84% |
| GLD240816P00145000 | 2024-06-24 9:58AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 529 | 36.72% |
| GLD240816P00150000 | 2024-05-30 1:01PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 99 | 102 | 33.59% |
| GLD240816P00155000 | 2024-05-24 3:17PM EDT | 155.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 68 | 319 | 32.81% |
| GLD240816P00160000 | 2024-06-07 3:05PM EDT | 160.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 17 | 74 | 30.08% |
| GLD240816P00165000 | 2024-06-21 12:07PM EDT | 165.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 129 | 27.15% |
| GLD240816P00170000 | 2024-06-21 12:09PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 4,503 | 24.22% |
| GLD240816P00175000 | 2024-06-17 2:37PM EDT | 175.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 4,992 | 22.46% |
| GLD240816P00176000 | 2024-05-03 10:56AM EDT | 176.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 100 | 1,402 | 23.93% |
| GLD240816P00177000 | 2024-06-04 1:22PM EDT | 177.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 750 | 3,810 | 21.49% |
| GLD240816P00178000 | 2024-06-04 2:20PM EDT | 178.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 5 | 134 | 20.90% |
| GLD240816P00179000 | 2024-06-20 3:05PM EDT | 179.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 49 | 70 | 20.31% |
| GLD240816P00180000 | 2024-06-26 3:38PM EDT | 180.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 2,239 | 19.73% |
| GLD240816P00181000 | 2024-06-05 3:09PM EDT | 181.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 4 | 244 | 19.14% |
| GLD240816P00182000 | 2024-05-10 11:52AM EDT | 182.00 | 0.09 | 0.11 | 0.13 | 0.00 | - | 3 | 204 | 22.71% |
| GLD240816P00183000 | 2024-06-13 11:03AM EDT | 183.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 72 | 18.16% |
| GLD240816P00184000 | 2024-05-17 9:42AM EDT | 184.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 3 | 2,496 | 19.92% |
| GLD240816P00185000 | 2024-06-26 3:07PM EDT | 185.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 2 | 6,132 | 17.58% |
| GLD240816P00186000 | 2024-06-13 11:03AM EDT | 186.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 1 | 2,609 | 17.09% |
| GLD240816P00187000 | 2024-06-06 3:18PM EDT | 187.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | 1 | 138 | 16.50% |
| GLD240816P00188000 | 2024-06-25 12:34PM EDT | 188.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3 | 1,086 | 16.41% |
| GLD240816P00189000 | 2024-06-18 1:51PM EDT | 189.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 5 | 310 | 15.82% |
| GLD240816P00190000 | 2024-06-28 2:57PM EDT | 190.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 4 | 2,341 | 15.67% |
| GLD240816P00191000 | 2024-06-17 3:42PM EDT | 191.00 | 0.13 | 0.05 | 0.06 | 0.00 | - | 2 | 117 | 15.09% |
| GLD240816P00192000 | 2024-06-24 12:58PM EDT | 192.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 4 | 6,687 | 14.84% |
| GLD240816P00193000 | 2024-06-26 1:49PM EDT | 193.00 | 0.12 | 0.07 | 0.08 | 0.00 | - | 5 | 785 | 14.55% |
| GLD240816P00194000 | 2024-06-28 11:49AM EDT | 194.00 | 0.11 | 0.08 | 0.09 | -0.09 | -45.00% | 10 | 234 | 14.21% |
| GLD240816P00195000 | 2024-06-28 3:48PM EDT | 195.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 6 | 711 | 14.06% |
| GLD240816P00196000 | 2024-06-25 10:06AM EDT | 196.00 | 0.17 | 0.11 | 0.13 | 0.00 | - | 2 | 2,052 | 13.82% |
| GLD240816P00197000 | 2024-06-28 3:16PM EDT | 197.00 | 0.15 | 0.14 | 0.15 | -0.10 | -40.00% | 1 | 666 | 13.53% |
| GLD240816P00198000 | 2024-06-28 1:22PM EDT | 198.00 | 0.16 | 0.16 | 0.18 | -0.04 | -20.00% | 3 | 6,522 | 13.33% |
| GLD240816P00199000 | 2024-06-27 11:43AM EDT | 199.00 | 0.24 | 0.20 | 0.21 | 0.00 | - | 3 | 518 | 13.06% |
| GLD240816P00200000 | 2024-06-28 3:57PM EDT | 200.00 | 0.25 | 0.24 | 0.25 | -0.03 | -10.71% | 142 | 8,037 | 12.84% |
| GLD240816P00205000 | 2024-06-28 4:00PM EDT | 205.00 | 0.65 | 0.63 | 0.66 | -0.03 | -4.41% | 100 | 8,353 | 12.17% |
| GLD240816P00210000 | 2024-06-28 4:12PM EDT | 210.00 | 1.66 | 1.63 | 1.67 | -0.05 | -2.92% | 901 | 10,111 | 11.84% |
| GLD240816P00215000 | 2024-06-28 3:59PM EDT | 215.00 | 3.60 | 3.60 | 3.70 | -0.07 | -1.91% | 231 | 9,300 | 11.91% |
| GLD240816P00220000 | 2024-06-28 3:30PM EDT | 220.00 | 6.75 | 6.60 | 6.75 | +0.11 | +1.66% | 63 | 1,719 | 11.88% |
| GLD240816P00225000 | 2024-06-27 2:11PM EDT | 225.00 | 10.65 | 10.55 | 10.70 | 0.00 | - | 12 | 3,579 | 11.89% |
| GLD240816P00230000 | 2024-06-27 9:56AM EDT | 230.00 | 15.30 | 15.05 | 15.25 | 0.00 | - | 32 | 2,293 | 12.09% |
| GLD240816P00235000 | 2024-06-27 9:33AM EDT | 235.00 | 19.46 | 19.95 | 20.15 | -0.60 | -2.99% | 3 | 3 | 13.70% |
| GLD240816P00240000 | 2024-05-30 10:48AM EDT | 240.00 | 22.96 | 24.95 | 25.15 | 0.00 | - | 1 | 0 | 16.26% |
| GLD240816P00245000 | 2024-06-27 3:40PM EDT | 245.00 | 29.90 | 29.95 | 30.15 | 0.00 | - | 1 | 1 | 18.75% |
| GLD240816P00250000 | 2024-06-27 3:40PM EDT | 250.00 | 34.92 | 34.95 | 35.15 | 0.00 | - | 1 | 0 | 21.09% |
| GLD240816P00255000 | 2024-04-29 9:38AM EDT | 255.00 | 39.10 | 38.40 | 38.60 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00260000 | 2024-04-12 10:18AM EDT | 260.00 | 36.55 | 41.15 | 41.40 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240816P00265000 | 2024-04-12 10:27AM EDT | 265.00 | 41.70 | 46.15 | 46.40 | 0.00 | - | 91 | 0 | 0.00% |
| GLD240816P00280000 | 2024-03-07 11:35AM EDT | 280.00 | 80.40 | 64.70 | 65.00 | 0.00 | - | - | 0 | 25.39% |
| GLD240816P00300000 | 2024-04-24 3:53PM EDT | 300.00 | 85.30 | 83.90 | 84.15 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00305000 | 2024-04-24 3:53PM EDT | 305.00 | 90.32 | 88.90 | 89.15 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00360000 | 2024-04-18 3:27PM EDT | 360.00 | 139.55 | 136.10 | 136.80 | 0.00 | - | - | 0 | 0.00% |
| GLD240816P00370000 | 2024-06-21 11:15AM EDT | 370.00 | 154.50 | 154.95 | 155.15 | 0.00 | - | 1 | 0 | 55.86% |
