認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241018C00110000 | 2024-06-21 3:32PM EDT | 110.00 | 106.40 | 106.45 | 106.70 | 0.00 | - | 10 | 10 | 76.90% |
| GLD241018C00130000 | 2024-06-26 3:55PM EDT | 130.00 | 84.69 | 86.80 | 87.05 | 0.00 | - | 1 | 3 | 63.15% |
| GLD241018C00148000 | 2024-03-21 12:43PM EDT | 148.00 | 57.89 | 76.30 | 76.75 | 0.00 | - | - | 2 | 83.42% |
| GLD241018C00165000 | 2024-04-19 12:36PM EDT | 165.00 | 60.72 | 61.75 | 62.10 | 0.00 | - | 1 | 2 | 74.24% |
| GLD241018C00169000 | 2024-05-13 12:43PM EDT | 169.00 | 50.90 | 48.85 | 49.10 | 0.00 | - | 2 | 2 | 40.70% |
| GLD241018C00171000 | 2024-03-06 2:09PM EDT | 171.00 | 33.00 | 48.40 | 48.85 | 0.00 | - | 1 | 1 | 46.00% |
| GLD241018C00172000 | 2024-03-13 12:55PM EDT | 172.00 | 34.75 | 49.25 | 49.80 | 0.00 | - | - | 100 | 50.92% |
| GLD241018C00174000 | 2024-06-17 11:04AM EDT | 174.00 | 44.05 | 43.60 | 43.85 | 0.00 | - | - | 1 | 36.12% |
| GLD241018C00175000 | 2024-03-12 10:04AM EDT | 175.00 | 30.50 | 46.00 | 46.10 | 0.00 | - | 1 | 5 | 47.04% |
| GLD241018C00180000 | 2024-06-25 9:40AM EDT | 180.00 | 37.71 | 37.70 | 37.95 | 0.00 | - | 10 | 11 | 32.34% |
| GLD241018C00182000 | 2024-04-04 12:50PM EDT | 182.00 | 34.90 | 35.30 | 35.65 | 0.00 | - | 2 | 1 | 29.82% |
| GLD241018C00185000 | 2024-05-17 1:10PM EDT | 185.00 | 41.97 | 33.90 | 34.15 | 0.00 | - | 1,060 | 988 | 32.94% |
| GLD241018C00186000 | 2024-05-17 10:44AM EDT | 186.00 | 40.90 | 32.95 | 33.20 | 0.00 | - | 2 | 5 | 32.35% |
| GLD241018C00187000 | 2024-04-09 3:17PM EDT | 187.00 | 35.41 | 34.45 | 34.75 | 0.00 | - | - | 4 | 39.13% |
| GLD241018C00188000 | 2024-06-04 11:01AM EDT | 188.00 | 30.34 | 29.95 | 30.20 | 0.00 | - | 1 | 1 | 27.65% |
| GLD241018C00189000 | 2024-06-27 3:01PM EDT | 189.00 | 29.25 | 29.00 | 29.20 | 0.00 | - | 3 | 1,116 | 26.95% |
| GLD241018C00190000 | 2024-06-03 3:18PM EDT | 190.00 | 31.05 | 28.05 | 28.25 | 0.00 | - | 10 | 52 | 26.40% |
| GLD241018C00192000 | 2024-06-10 2:53PM EDT | 192.00 | 25.80 | 26.10 | 26.35 | 0.00 | - | - | 17 | 25.30% |
| GLD241018C00193000 | 2024-06-10 2:19PM EDT | 193.00 | 24.95 | 25.15 | 25.40 | 0.00 | - | 65 | 66 | 24.74% |
| GLD241018C00194000 | 2024-06-04 12:58PM EDT | 194.00 | 25.20 | 24.25 | 24.45 | 0.00 | - | 1 | 844 | 24.17% |
| GLD241018C00195000 | 2024-06-24 2:50PM EDT | 195.00 | 24.50 | 23.30 | 23.50 | 0.00 | - | 1 | 41 | 23.59% |
| GLD241018C00196000 | 2024-06-10 2:57PM EDT | 196.00 | 22.20 | 22.35 | 22.60 | 0.00 | - | 18 | 24 | 23.16% |
| GLD241018C00197000 | 2024-06-25 1:32PM EDT | 197.00 | 21.25 | 21.45 | 21.65 | 0.00 | - | 1 | 6 | 22.56% |
| GLD241018C00198000 | 2024-06-26 12:38PM EDT | 198.00 | 18.74 | 20.55 | 20.75 | 0.00 | - | 1 | 11 | 22.10% |
| GLD241018C00199000 | 2024-04-12 11:13AM EDT | 199.00 | 31.00 | 24.90 | 25.15 | 0.00 | - | 4 | 11 | 34.92% |
| GLD241018C00200000 | 2024-06-28 3:09PM EDT | 200.00 | 18.98 | 18.75 | 18.95 | -0.32 | -1.66% | 8 | 1,981 | 21.13% |
| GLD241018C00205000 | 2024-06-27 3:49PM EDT | 205.00 | 14.85 | 14.60 | 14.75 | 0.00 | - | 12 | 295 | 19.18% |
| GLD241018C00210000 | 2024-06-28 3:26PM EDT | 210.00 | 11.00 | 10.90 | 11.10 | -0.31 | -2.74% | 3 | 3,147 | 17.87% |
| GLD241018C00215000 | 2024-06-28 2:33PM EDT | 215.00 | 8.15 | 7.95 | 8.10 | -0.15 | -1.81% | 55 | 2,796 | 17.12% |
| GLD241018C00220000 | 2024-06-28 3:39PM EDT | 220.00 | 5.78 | 5.70 | 5.80 | -0.07 | -1.20% | 9 | 12,276 | 16.83% |
| GLD241018C00225000 | 2024-06-28 4:00PM EDT | 225.00 | 4.10 | 4.05 | 4.15 | -0.07 | -1.68% | 221 | 3,026 | 16.94% |
| GLD241018C00230000 | 2024-06-28 12:19PM EDT | 230.00 | 3.10 | 2.88 | 2.93 | +0.18 | +6.16% | 10 | 5,833 | 17.12% |
| GLD241018C00235000 | 2024-06-28 12:05PM EDT | 235.00 | 2.19 | 2.05 | 2.10 | +0.07 | +3.30% | 12 | 1,287 | 17.52% |
| GLD241018C00240000 | 2024-06-27 2:06PM EDT | 240.00 | 1.55 | 1.48 | 1.52 | +0.02 | +1.31% | 1 | 654 | 17.99% |
| GLD241018C00245000 | 2024-06-28 1:06PM EDT | 245.00 | 1.17 | 1.08 | 1.12 | -0.04 | -3.31% | 9 | 2,007 | 18.53% |
| GLD241018C00250000 | 2024-06-28 10:48AM EDT | 250.00 | 0.81 | 0.79 | 0.83 | -0.05 | -5.81% | 4 | 4,119 | 19.07% |
| GLD241018C00255000 | 2024-06-27 12:55PM EDT | 255.00 | 0.64 | 0.60 | 0.63 | 0.00 | - | 1 | 3,400 | 19.68% |
| GLD241018C00260000 | 2024-06-27 3:00PM EDT | 260.00 | 0.50 | 0.45 | 0.49 | +0.01 | +2.04% | 3 | 4,024 | 20.33% |
| GLD241018C00265000 | 2024-06-27 11:19AM EDT | 265.00 | 0.39 | 0.36 | 0.39 | 0.00 | - | 1 | 465 | 21.00% |
| GLD241018C00270000 | 2024-06-26 9:30AM EDT | 270.00 | 0.24 | 0.28 | 0.31 | 0.00 | - | 15 | 2,354 | 21.63% |
| GLD241018C00275000 | 2024-06-12 11:28AM EDT | 275.00 | 0.38 | 0.23 | 0.26 | 0.00 | - | 3 | 312 | 22.39% |
| GLD241018C00280000 | 2024-06-27 10:51AM EDT | 280.00 | 0.21 | 0.19 | 0.22 | 0.00 | - | 2 | 1,280 | 23.15% |
| GLD241018C00285000 | 2024-06-25 2:33PM EDT | 285.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 1 | 43 | 23.90% |
| GLD241018C00290000 | 2024-06-18 12:56PM EDT | 290.00 | 0.20 | 0.13 | 0.16 | 0.00 | - | 1 | 591 | 24.56% |
| GLD241018C00295000 | 2024-05-20 11:15AM EDT | 295.00 | 0.63 | 0.16 | 0.19 | 0.00 | - | 10 | 38 | 26.32% |
| GLD241018C00300000 | 2024-06-28 10:20AM EDT | 300.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 1 | 726 | 25.88% |
| GLD241018C00305000 | 2024-05-24 1:53PM EDT | 305.00 | 0.18 | 0.11 | 0.15 | 0.00 | - | 45 | 50 | 27.74% |
| GLD241018C00310000 | 2024-06-24 1:06PM EDT | 310.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 2 | 15 | 27.44% |
| GLD241018C00315000 | 2024-06-10 9:30AM EDT | 315.00 | 0.13 | 0.07 | 0.09 | 0.00 | - | 200 | 205 | 28.13% |
| GLD241018C00320000 | 2024-05-06 10:26AM EDT | 320.00 | 0.22 | 0.13 | 0.15 | 0.00 | - | 2 | 7 | 30.96% |
| GLD241018C00325000 | 2024-06-25 2:13PM EDT | 325.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 12 | 29.20% |
| GLD241018C00330000 | 2024-06-26 10:00AM EDT | 330.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 100 | 253 | 30.18% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241018P00110000 | 2024-05-20 12:12PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 39.84% |
| GLD241018P00115000 | 2024-06-10 10:34AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 300 | 37.11% |
| GLD241018P00120000 | 2024-06-10 10:35AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 34.77% |
| GLD241018P00125000 | 2024-05-30 2:14PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 176 | 32.42% |
| GLD241018P00130000 | 2024-06-21 3:40PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 30.47% |
| GLD241018P00135000 | 2024-06-21 3:15PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 28.13% |
| GLD241018P00140000 | 2024-06-28 1:12PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 218 | 26.17% |
| GLD241018P00145000 | 2024-06-03 2:52PM EDT | 145.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 4 | 25.78% |
| GLD241018P00146000 | 2024-06-24 10:25AM EDT | 146.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 25.20% |
| GLD241018P00147000 | 2024-05-01 11:27AM EDT | 147.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 57 | 26.66% |
| GLD241018P00150000 | 2024-06-27 9:30AM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 601 | 23.63% |
| GLD241018P00151000 | 2024-06-27 9:40AM EDT | 151.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 116 | 23.24% |
| GLD241018P00152000 | 2024-06-27 9:30AM EDT | 152.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 34 | 22.85% |
| GLD241018P00153000 | 2024-06-27 9:30AM EDT | 153.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 18 | 22.46% |
| GLD241018P00154000 | 2024-06-27 9:30AM EDT | 154.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 22.07% |
| GLD241018P00155000 | 2024-06-27 9:30AM EDT | 155.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 21.68% |
| GLD241018P00156000 | 2024-06-28 1:17PM EDT | 156.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 0 | 21.29% |
| GLD241018P00157000 | 2024-06-28 1:13PM EDT | 157.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 25 | 25 | 21.68% |
| GLD241018P00158000 | 2024-06-27 9:30AM EDT | 158.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 9 | 21.29% |
| GLD241018P00159000 | 2024-06-26 3:45PM EDT | 159.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 20.90% |
| GLD241018P00160000 | 2024-06-27 9:30AM EDT | 160.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 0 | 20.51% |
| GLD241018P00164000 | 2024-06-12 10:38AM EDT | 164.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | - | 5 | 18.95% |
| GLD241018P00165000 | 2024-06-28 1:21PM EDT | 165.00 | 0.03 | 0.09 | 0.03 | -0.16 | -84.21% | 3 | 3 | 18.56% |
| GLD241018P00169000 | 2024-03-07 3:37PM EDT | 169.00 | 0.36 | 0.12 | 0.16 | 0.00 | - | - | 5 | 21.19% |
| GLD241018P00170000 | 2024-05-20 3:48PM EDT | 170.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 2 | 18.12% |
| GLD241018P00171000 | 2024-03-07 11:19AM EDT | 171.00 | 0.42 | 0.15 | 0.18 | 0.00 | - | - | 1 | 20.66% |
| GLD241018P00172000 | 2024-06-17 11:45AM EDT | 172.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 105 | 16.90% |
| GLD241018P00173000 | 2024-04-02 10:24AM EDT | 173.00 | 0.24 | 0.14 | 0.16 | 0.00 | - | - | 1 | 19.39% |
| GLD241018P00175000 | 2024-06-11 9:30AM EDT | 175.00 | 0.11 | 0.04 | 0.05 | 0.00 | - | 10 | 15 | 15.72% |
| GLD241018P00176000 | 2024-03-11 9:58AM EDT | 176.00 | 0.57 | 0.24 | 0.27 | 0.00 | - | 150 | 150 | 19.70% |
| GLD241018P00177000 | 2024-04-19 12:52PM EDT | 177.00 | 0.23 | 0.10 | 0.13 | 0.00 | - | 5 | 13 | 17.07% |
| GLD241018P00178000 | 2024-03-15 12:52PM EDT | 178.00 | 0.64 | 0.31 | 0.45 | 0.00 | - | - | 92 | 20.66% |
| GLD241018P00179000 | 2024-06-07 2:39PM EDT | 179.00 | 0.15 | 0.05 | 0.07 | 0.00 | - | 4 | 124 | 14.84% |
| GLD241018P00180000 | 2024-06-21 1:33PM EDT | 180.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 11 | 197 | 14.70% |
| GLD241018P00181000 | 2024-03-19 12:59PM EDT | 181.00 | 0.81 | 0.30 | 0.35 | 0.00 | - | 1 | 1 | 18.21% |
| GLD241018P00182000 | 2024-06-28 10:54AM EDT | 182.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 20 | 21 | 14.16% |
| GLD241018P00183000 | 2024-05-15 11:17AM EDT | 183.00 | 0.19 | 0.15 | 0.18 | 0.00 | - | 1 | 122 | 15.31% |
| GLD241018P00184000 | 2024-06-28 10:54AM EDT | 184.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 12 | 17 | 13.75% |
| GLD241018P00185000 | 2024-06-13 12:37PM EDT | 185.00 | 0.25 | 0.10 | 0.12 | 0.00 | - | 5 | 2,878 | 13.50% |
| GLD241018P00186000 | 2024-06-04 3:56PM EDT | 186.00 | 0.25 | 0.11 | 0.14 | 0.00 | - | 10 | 24 | 13.43% |
| GLD241018P00187000 | 2024-04-08 10:52AM EDT | 187.00 | 0.62 | 0.39 | 0.41 | 0.00 | - | 1 | 324 | 15.85% |
| GLD241018P00188000 | 2024-05-21 10:42AM EDT | 188.00 | 0.23 | 0.18 | 0.20 | 0.00 | - | 2 | 85 | 13.36% |
| GLD241018P00189000 | 2024-06-14 3:29PM EDT | 189.00 | 0.30 | 0.17 | 0.19 | 0.00 | - | 30 | 10,654 | 12.79% |
| GLD241018P00190000 | 2024-06-24 2:52PM EDT | 190.00 | 0.24 | 0.19 | 0.22 | 0.00 | - | 2 | 5,706 | 12.70% |
| GLD241018P00191000 | 2024-06-27 1:27PM EDT | 191.00 | 0.26 | 0.22 | 0.25 | 0.00 | - | 4 | 2,383 | 12.55% |
| GLD241018P00192000 | 2024-06-07 3:22PM EDT | 192.00 | 0.64 | 0.25 | 0.28 | 0.00 | - | 1 | 1,904 | 12.38% |
| GLD241018P00193000 | 2024-06-11 2:56PM EDT | 193.00 | 0.57 | 0.29 | 0.32 | 0.00 | - | 5 | 2,147 | 12.24% |
| GLD241018P00194000 | 2024-06-05 2:59PM EDT | 194.00 | 0.46 | 0.33 | 0.36 | 0.00 | - | 1 | 2,153 | 12.07% |
| GLD241018P00195000 | 2024-06-27 1:00PM EDT | 195.00 | 0.43 | 0.39 | 0.42 | 0.00 | - | 1 | 415 | 12.01% |
| GLD241018P00196000 | 2024-06-21 9:31AM EDT | 196.00 | 0.48 | 0.44 | 0.48 | 0.00 | - | 24 | 3,179 | 11.89% |
| GLD241018P00197000 | 2024-06-17 12:02PM EDT | 197.00 | 0.80 | 0.51 | 0.54 | 0.00 | - | 1 | 304 | 11.72% |
| GLD241018P00198000 | 2024-06-07 11:49AM EDT | 198.00 | 1.13 | 0.59 | 0.62 | 0.00 | - | 6 | 1,475 | 11.62% |
| GLD241018P00199000 | 2024-06-20 1:58PM EDT | 199.00 | 0.69 | 0.69 | 0.71 | 0.00 | - | 1 | 467 | 11.52% |
| GLD241018P00200000 | 2024-06-28 12:35PM EDT | 200.00 | 0.79 | 0.78 | 0.82 | -0.02 | -2.47% | 2 | 3,978 | 11.46% |
| GLD241018P00205000 | 2024-06-28 3:50PM EDT | 205.00 | 1.55 | 1.54 | 1.58 | -0.05 | -3.13% | 16 | 4,461 | 11.04% |
| GLD241018P00210000 | 2024-06-27 3:28PM EDT | 210.00 | 2.91 | 2.88 | 2.94 | 0.00 | - | 7 | 5,287 | 10.82% |
| GLD241018P00215000 | 2024-06-27 3:52PM EDT | 215.00 | 5.05 | 4.95 | 5.05 | 0.00 | - | 198 | 3,638 | 10.69% |
| GLD241018P00220000 | 2024-06-27 11:05AM EDT | 220.00 | 7.75 | 7.80 | 7.95 | 0.00 | - | 10 | 3,339 | 10.61% |
| GLD241018P00225000 | 2024-06-28 10:50AM EDT | 225.00 | 11.45 | 11.40 | 11.55 | -0.07 | -0.61% | 25 | 506 | 10.48% |
| GLD241018P00230000 | 2024-06-25 11:31AM EDT | 230.00 | 15.55 | 15.50 | 15.75 | -0.62 | -3.83% | 1 | 365 | 10.46% |
| GLD241018P00235000 | 2024-06-27 12:46PM EDT | 235.00 | 20.10 | 20.05 | 20.35 | 0.00 | - | 20 | 149 | 10.60% |
| GLD241018P00240000 | 2024-06-20 12:36PM EDT | 240.00 | 22.25 | 24.95 | 25.20 | 0.00 | - | 1 | 0 | 11.26% |
| GLD241018P00245000 | 2024-05-14 3:46PM EDT | 245.00 | 27.05 | 31.80 | 32.10 | 0.00 | - | 14 | 0 | 22.41% |
| GLD241018P00255000 | 2024-05-22 3:52PM EDT | 255.00 | 34.97 | 40.10 | 40.35 | 0.00 | - | 1 | 0 | 17.66% |
| GLD241018P00260000 | 2024-05-22 3:52PM EDT | 260.00 | 39.99 | 45.10 | 45.40 | 0.00 | - | 1 | 0 | 19.72% |
| GLD241018P00265000 | 2024-04-12 10:26AM EDT | 265.00 | 41.75 | 46.10 | 46.40 | 0.00 | - | 80 | 0 | 0.00% |
| GLD241018P00290000 | 2024-03-08 10:53AM EDT | 290.00 | 88.90 | 74.70 | 75.05 | 0.00 | - | 1 | 0 | 22.07% |
| GLD241018P00300000 | 2024-05-06 10:01AM EDT | 300.00 | 84.47 | 82.15 | 82.40 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241018P00305000 | 2024-04-24 3:53PM EDT | 305.00 | 90.33 | 88.85 | 89.15 | 0.00 | - | 1 | 0 | 0.00% |
