認購期權範圍2024年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240930C00125000 | 2024-01-18 4:35PM EDT | 125.00 | 66.25 | 64.75 | 65.50 | 0.00 | - | 4 | 2 | 0.00% |
| GLD240930C00130000 | 2024-01-18 3:07PM EDT | 130.00 | 61.23 | 59.95 | 60.70 | 0.00 | - | 2 | 1 | 0.00% |
| GLD240930C00145000 | 2023-12-29 1:28PM EDT | 145.00 | 51.56 | 47.45 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00150000 | 2024-03-01 4:55PM EDT | 150.00 | 47.45 | 59.15 | 59.50 | 0.00 | - | 2 | 48 | 0.00% |
| GLD240930C00155000 | 2024-02-29 10:40AM EDT | 155.00 | 39.00 | 54.25 | 54.65 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00160000 | 2024-05-20 1:39PM EDT | 160.00 | 68.23 | 57.70 | 57.95 | 0.00 | - | - | 2 | 50.21% |
| GLD240930C00164000 | 2024-04-26 10:59AM EDT | 164.00 | 55.47 | 54.65 | 54.90 | 0.00 | - | 1 | 0 | 51.63% |
| GLD240930C00165000 | 2024-06-28 12:45PM EDT | 165.00 | 52.42 | 52.00 | 52.20 | -0.43 | -0.81% | 50 | 50 | 42.96% |
| GLD240930C00167000 | 2023-10-16 3:27PM EDT | 167.00 | 21.75 | 21.20 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00169000 | 2023-12-04 10:30AM EDT | 169.00 | 28.35 | 26.60 | 26.95 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240930C00170000 | 2024-06-27 9:42AM EDT | 170.00 | 46.79 | 47.05 | 47.25 | 0.00 | - | 5 | 16 | 39.54% |
| GLD240930C00171000 | 2024-05-31 11:48AM EDT | 171.00 | 47.63 | 46.05 | 46.30 | 0.00 | - | 3 | 5 | 39.06% |
| GLD240930C00173000 | 2023-12-22 2:27PM EDT | 173.00 | 25.42 | 20.25 | 20.95 | 0.00 | - | 4 | 4 | 0.00% |
| GLD240930C00175000 | 2024-03-08 3:12PM EDT | 175.00 | 31.08 | 44.10 | 44.55 | 0.00 | - | 1 | 2 | 45.70% |
| GLD240930C00176000 | 2024-01-11 12:24PM EDT | 176.00 | 19.10 | 18.25 | 18.45 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00177000 | 2023-10-10 11:55AM EDT | 177.00 | 11.50 | 16.40 | 17.45 | 0.00 | - | 48 | 48 | 0.00% |
| GLD240930C00178000 | 2024-05-08 10:29AM EDT | 178.00 | 39.97 | 36.35 | 36.75 | 0.00 | - | 1 | 26 | 0.00% |
| GLD240930C00180000 | 2024-06-10 12:42PM EDT | 180.00 | 36.70 | 37.20 | 37.45 | 0.00 | - | 10 | 46 | 33.19% |
| GLD240930C00181000 | 2024-03-27 1:32PM EDT | 181.00 | 26.85 | 39.40 | 39.70 | 0.00 | - | 2 | 2 | 44.70% |
| GLD240930C00182000 | 2024-04-12 10:56AM EDT | 182.00 | 46.90 | 40.20 | 40.50 | 0.00 | - | 1 | 4 | 49.67% |
| GLD240930C00183000 | 2024-03-12 9:43AM EDT | 183.00 | 22.75 | 37.80 | 37.95 | 0.00 | - | 2 | 10 | 43.78% |
| GLD240930C00184000 | 2024-01-31 12:29PM EDT | 184.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240930C00185000 | 2024-04-15 3:17PM EDT | 185.00 | 40.15 | 39.40 | 39.65 | 0.00 | - | 10 | 23 | 52.96% |
| GLD240930C00186000 | 2024-03-26 10:26AM EDT | 186.00 | 21.58 | 34.15 | 34.40 | 0.00 | - | 1 | 11 | 39.37% |
| GLD240930C00187000 | 2024-06-28 12:45PM EDT | 187.00 | 30.85 | 30.35 | 30.60 | -6.77 | -18.00% | 1 | 49 | 28.69% |
| GLD240930C00188000 | 2024-05-09 3:39PM EDT | 188.00 | 32.60 | 26.80 | 27.10 | 0.00 | - | 100 | 196 | 12.70% |
| GLD240930C00189000 | 2024-02-16 1:21PM EDT | 189.00 | 8.45 | 17.15 | 17.60 | 0.00 | - | 1 | 65 | 0.00% |
| GLD240930C00190000 | 2024-06-26 12:05PM EDT | 190.00 | 25.57 | 27.45 | 27.65 | 0.00 | - | 1 | 121 | 26.67% |
| GLD240930C00191000 | 2024-04-19 11:32AM EDT | 191.00 | 35.10 | 36.10 | 36.40 | 0.00 | - | 1 | 117 | 54.56% |
| GLD240930C00192000 | 2024-06-21 2:00PM EDT | 192.00 | 25.35 | 25.55 | 25.75 | 0.00 | - | 3 | 101 | 25.54% |
| GLD240930C00195000 | 2024-06-28 9:49AM EDT | 195.00 | 23.15 | 22.65 | 22.85 | +2.86 | +14.10% | 1 | 229 | 23.63% |
| GLD240930C00200000 | 2024-06-27 12:27PM EDT | 200.00 | 18.35 | 18.05 | 18.25 | 0.00 | - | 3 | 284 | 21.02% |
| GLD240930C00205000 | 2024-06-28 3:38PM EDT | 205.00 | 14.00 | 13.80 | 13.95 | +1.67 | +13.54% | 3 | 989 | 18.84% |
| GLD240930C00210000 | 2024-06-28 1:47PM EDT | 210.00 | 10.39 | 10.05 | 10.20 | +0.14 | +1.37% | 6 | 2,454 | 17.36% |
| GLD240930C00215000 | 2024-06-28 1:20PM EDT | 215.00 | 7.54 | 7.10 | 7.20 | +0.06 | +0.80% | 154 | 1,592 | 16.61% |
| GLD240930C00220000 | 2024-06-28 1:17PM EDT | 220.00 | 5.27 | 4.85 | 4.95 | +0.17 | +3.33% | 3 | 1,663 | 16.37% |
| GLD240930C00225000 | 2024-06-28 1:51PM EDT | 225.00 | 3.47 | 3.30 | 3.40 | -0.09 | -2.53% | 15 | 1,708 | 16.57% |
| GLD240930C00230000 | 2024-06-28 10:09AM EDT | 230.00 | 2.44 | 2.24 | 2.30 | +0.55 | +29.10% | 4 | 2,233 | 16.83% |
| GLD240930C00235000 | 2024-06-28 12:55PM EDT | 235.00 | 1.65 | 1.53 | 1.58 | +0.02 | +1.23% | 118 | 2,174 | 17.30% |
| GLD240930C00240000 | 2024-06-28 3:00PM EDT | 240.00 | 1.09 | 1.05 | 1.09 | +0.17 | +18.48% | 402 | 1,456 | 17.80% |
| GLD240930C00245000 | 2024-06-26 3:48PM EDT | 245.00 | 0.62 | 0.74 | 0.77 | 0.00 | - | 5 | 2,245 | 18.40% |
| GLD240930C00250000 | 2024-06-28 1:29PM EDT | 250.00 | 0.56 | 0.53 | 0.56 | +0.08 | +16.67% | 115 | 5,681 | 19.07% |
| GLD240930C00255000 | 2024-06-27 11:02AM EDT | 255.00 | 0.44 | 0.39 | 0.42 | 0.00 | - | 1 | 629 | 19.80% |
| GLD240930C00260000 | 2024-06-24 10:09AM EDT | 260.00 | 0.32 | 0.30 | 0.32 | -0.07 | -17.95% | 1 | 1,841 | 20.51% |
| GLD240930C00265000 | 2024-06-21 3:54PM EDT | 265.00 | 0.32 | 0.23 | 0.26 | 0.00 | - | 7 | 354 | 21.41% |
| GLD240930C00270000 | 2024-05-21 1:56PM EDT | 270.00 | 0.96 | 0.35 | 0.38 | 0.00 | - | 60 | 365 | 24.46% |
| GLD240930C00275000 | 2024-06-26 3:57PM EDT | 275.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 6 | 708 | 22.95% |
| GLD240930C00280000 | 2024-06-28 12:30PM EDT | 280.00 | 0.15 | 0.12 | 0.15 | -0.04 | -21.05% | 500 | 553 | 23.93% |
認沽盤範圍2024年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240930P00125000 | 2024-05-24 2:20PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 157 | 197 | 35.16% |
| GLD240930P00130000 | 2024-06-25 9:38AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 29 | 32.81% |
| GLD240930P00135000 | 2024-06-24 12:05PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 33 | 30.47% |
| GLD240930P00140000 | 2024-06-26 12:44PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 801 | 28.52% |
| GLD240930P00145000 | 2024-06-28 11:47AM EDT | 145.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 41 | 28.13% |
| GLD240930P00150000 | 2024-06-24 11:25AM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 545 | 564 | 25.78% |
| GLD240930P00151000 | 2024-06-24 9:43AM EDT | 151.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 495 | 25.39% |
| GLD240930P00152000 | 2024-06-27 9:34AM EDT | 152.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 14 | 25.00% |
| GLD240930P00153000 | 2024-06-27 11:26AM EDT | 153.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 96 | 24.61% |
| GLD240930P00154000 | 2024-06-27 10:10AM EDT | 154.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 333 | 24.02% |
| GLD240930P00155000 | 2024-06-27 9:30AM EDT | 155.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 30 | 23.63% |
| GLD240930P00156000 | 2024-06-27 11:32AM EDT | 156.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 222 | 23.24% |
| GLD240930P00157000 | 2024-06-28 9:43AM EDT | 157.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 195 | 22.85% |
| GLD240930P00158000 | 2024-06-27 9:30AM EDT | 158.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 8 | 22.27% |
| GLD240930P00159000 | 2024-06-27 9:30AM EDT | 159.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 21.88% |
| GLD240930P00160000 | 2024-06-27 9:30AM EDT | 160.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,176 | 22.46% |
| GLD240930P00161000 | 2024-06-26 3:30PM EDT | 161.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 47 | 143 | 22.07% |
| GLD240930P00162000 | 2024-05-06 3:41PM EDT | 162.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 661 | 22.85% |
| GLD240930P00163000 | 2024-05-10 9:43AM EDT | 163.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 2 | 350 | 23.34% |
| GLD240930P00165000 | 2024-06-28 10:30AM EDT | 165.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 59 | 991 | 20.31% |
| GLD240930P00166000 | 2024-06-28 10:30AM EDT | 166.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 59 | 708 | 19.92% |
| GLD240930P00167000 | 2024-06-26 12:06PM EDT | 167.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 356 | 19.53% |
| GLD240930P00168000 | 2024-06-07 11:21AM EDT | 168.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 5 | 22 | 19.04% |
| GLD240930P00169000 | 2024-06-28 3:30PM EDT | 169.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 35 | 517 | 19.24% |
| GLD240930P00170000 | 2024-06-28 3:30PM EDT | 170.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 35 | 187 | 18.85% |
| GLD240930P00171000 | 2024-04-09 11:44AM EDT | 171.00 | 0.17 | 0.06 | 0.09 | 0.00 | - | 3 | 147 | 20.41% |
| GLD240930P00172000 | 2024-04-02 12:51PM EDT | 172.00 | 0.19 | 0.10 | 0.12 | 0.00 | - | 2 | 163 | 20.75% |
| GLD240930P00173000 | 2024-06-07 10:37AM EDT | 173.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 14 | 143 | 17.58% |
| GLD240930P00174000 | 2024-06-07 10:08AM EDT | 174.00 | 0.10 | 0.03 | 0.04 | 0.00 | - | 33 | 33 | 17.19% |
| GLD240930P00175000 | 2024-05-17 12:01PM EDT | 175.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 3 | 4 | 17.97% |
| GLD240930P00176000 | 2024-06-20 11:16AM EDT | 176.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 20 | 16.80% |
| GLD240930P00177000 | 2024-06-07 10:15AM EDT | 177.00 | 0.12 | 0.03 | 0.05 | 0.00 | - | 42 | 74 | 16.36% |
| GLD240930P00178000 | 2024-06-07 10:06AM EDT | 178.00 | 0.13 | 0.04 | 0.05 | 0.00 | - | 14 | 246 | 15.92% |
| GLD240930P00179000 | 2024-04-30 12:27PM EDT | 179.00 | 0.21 | 0.10 | 0.13 | 0.00 | - | 2 | 43 | 17.73% |
| GLD240930P00180000 | 2024-06-26 10:50AM EDT | 180.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 1 | 645 | 15.43% |
| GLD240930P00181000 | 2024-04-30 11:38AM EDT | 181.00 | 0.26 | 0.11 | 0.13 | 0.00 | - | 3 | 18 | 16.80% |
| GLD240930P00182000 | 2024-04-24 12:23PM EDT | 182.00 | 0.29 | 0.13 | 0.16 | 0.00 | - | 22 | 170 | 16.87% |
| GLD240930P00183000 | 2024-04-30 10:04AM EDT | 183.00 | 0.29 | 0.13 | 0.15 | 0.00 | - | 149 | 431 | 16.21% |
| GLD240930P00184000 | 2024-06-13 1:57PM EDT | 184.00 | 0.18 | 0.06 | 0.08 | 0.00 | - | 1 | 231 | 14.31% |
| GLD240930P00185000 | 2024-06-10 1:25PM EDT | 185.00 | 0.21 | 0.07 | 0.09 | 0.00 | - | 1 | 152 | 14.11% |
| GLD240930P00186000 | 2024-04-30 10:04AM EDT | 186.00 | 0.39 | 0.18 | 0.19 | 0.00 | - | 149 | 224 | 15.43% |
| GLD240930P00187000 | 2024-05-24 1:29PM EDT | 187.00 | 0.23 | 0.14 | 0.17 | 0.00 | - | 3 | 292 | 14.65% |
| GLD240930P00188000 | 2024-05-24 1:29PM EDT | 188.00 | 0.26 | 0.16 | 0.19 | 0.00 | - | 3 | 872 | 14.48% |
| GLD240930P00189000 | 2024-06-27 3:01PM EDT | 189.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 3 | 295 | 13.28% |
| GLD240930P00190000 | 2024-06-26 11:15AM EDT | 190.00 | 0.22 | 0.13 | 0.16 | 0.00 | - | 3 | 711 | 13.11% |
| GLD240930P00191000 | 2024-06-13 12:47PM EDT | 191.00 | 0.39 | 0.16 | 0.18 | 0.00 | - | 6 | 219 | 12.92% |
| GLD240930P00192000 | 2024-06-24 10:18AM EDT | 192.00 | 0.25 | 0.18 | 0.20 | 0.00 | - | 1 | 239 | 12.67% |
| GLD240930P00195000 | 2024-06-26 12:19PM EDT | 195.00 | 0.42 | 0.28 | 0.31 | 0.00 | - | 7 | 730 | 12.27% |
| GLD240930P00200000 | 2024-06-28 10:26AM EDT | 200.00 | 0.60 | 0.60 | 0.64 | -0.08 | -11.76% | 20 | 776 | 11.65% |
| GLD240930P00205000 | 2024-06-28 12:00PM EDT | 205.00 | 1.25 | 1.28 | 1.32 | -0.11 | -8.09% | 503 | 1,630 | 11.20% |
| GLD240930P00210000 | 2024-06-28 10:34AM EDT | 210.00 | 2.49 | 2.56 | 2.60 | -0.13 | -4.96% | 19 | 1,464 | 10.96% |
| GLD240930P00215000 | 2024-06-28 10:00AM EDT | 215.00 | 4.40 | 4.60 | 4.70 | -0.35 | -7.37% | 2 | 1,341 | 10.87% |
| GLD240930P00220000 | 2024-06-28 2:45PM EDT | 220.00 | 7.49 | 7.50 | 7.65 | -1.70 | -18.50% | 2 | 883 | 10.84% |
| GLD240930P00225000 | 2024-06-26 3:26PM EDT | 225.00 | 11.08 | 11.15 | 11.30 | -2.10 | -15.93% | 1 | 135 | 10.66% |
| GLD240930P00230000 | 2024-06-27 9:53AM EDT | 230.00 | 15.59 | 15.35 | 15.60 | 0.00 | - | 1 | 147 | 10.72% |
| GLD240930P00235000 | 2024-06-27 3:19PM EDT | 235.00 | 19.90 | 20.00 | 20.25 | 0.00 | - | 33 | 33 | 10.82% |
| GLD240930P00240000 | 2024-06-27 3:49PM EDT | 240.00 | 24.92 | 24.95 | 25.15 | 0.00 | - | 1 | 2 | 11.72% |
| GLD240930P00245000 | 2024-06-27 3:49PM EDT | 245.00 | 29.94 | 29.95 | 30.15 | 0.00 | - | 1 | 0 | 13.50% |
| GLD240930P00250000 | 2024-06-27 3:48PM EDT | 250.00 | 34.92 | 34.95 | 35.15 | 0.00 | - | 2 | 1 | 15.21% |
| GLD240930P00255000 | 2024-06-27 3:40PM EDT | 255.00 | 39.90 | 39.95 | 40.15 | 0.00 | - | 1 | 0 | 16.85% |
| GLD240930P00265000 | 2024-04-12 10:27AM EDT | 265.00 | 41.75 | 46.15 | 46.40 | 0.00 | - | 25 | 0 | 0.00% |
