認購期權範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241115C00090000 | 2024-04-17 9:42AM EDT | 90.00 | 133.59 | 135.15 | 135.65 | 0.00 | - | - | 1 | 145.73% |
| GLD241115C00115000 | 2024-01-18 2:58PM EDT | 115.00 | 76.37 | 75.10 | 75.80 | 0.00 | - | 52 | 26 | 0.00% |
| GLD241115C00120000 | 2024-03-25 3:37PM EDT | 120.00 | 84.67 | 97.35 | 97.85 | 0.00 | - | - | 10 | 68.65% |
| GLD241115C00125000 | 2024-01-22 11:52AM EDT | 125.00 | 67.21 | 66.25 | 67.05 | 0.00 | - | - | 1 | 0.00% |
| GLD241115C00135000 | 2024-01-18 2:53PM EDT | 135.00 | 57.19 | 55.90 | 56.65 | 0.00 | - | 26 | 13 | 0.00% |
| GLD241115C00140000 | 2024-01-11 3:11PM EDT | 140.00 | 52.45 | 52.10 | 53.20 | 0.00 | - | - | 2 | 0.00% |
| GLD241115C00145000 | 2024-02-01 3:10PM EDT | 145.00 | 50.74 | 52.20 | 53.65 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241115C00150000 | 2024-05-03 10:52AM EDT | 150.00 | 66.14 | 68.60 | 69.00 | 0.00 | - | 3 | 5 | 52.14% |
| GLD241115C00165000 | 2024-01-18 2:50PM EDT | 165.00 | 29.40 | 27.75 | 28.45 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241115C00170000 | 2024-05-03 10:21AM EDT | 170.00 | 46.05 | 49.15 | 49.55 | 0.00 | - | 1 | 3 | 40.83% |
| GLD241115C00175000 | 2024-06-12 10:01AM EDT | 175.00 | 44.24 | 43.25 | 43.50 | 0.00 | - | 1 | 39 | 33.94% |
| GLD241115C00176000 | 2024-01-10 11:07AM EDT | 176.00 | 21.40 | 19.50 | 19.70 | 0.00 | - | - | 106 | 0.00% |
| GLD241115C00177000 | 2024-03-04 12:36PM EDT | 177.00 | 26.13 | 40.95 | 41.65 | 0.00 | - | 1 | 166 | 33.15% |
| GLD241115C00178000 | 2024-01-10 10:37AM EDT | 178.00 | 20.30 | 17.90 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| GLD241115C00180000 | 2024-06-25 4:00PM EDT | 180.00 | 38.25 | 38.40 | 38.65 | 0.00 | - | 1 | 18 | 31.20% |
| GLD241115C00181000 | 2024-01-22 10:30AM EDT | 181.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GLD241115C00183000 | 2024-04-01 12:37PM EDT | 183.00 | 30.89 | 37.50 | 37.60 | 0.00 | - | 1 | 1 | 34.86% |
| GLD241115C00184000 | 2024-06-24 11:12AM EDT | 184.00 | 35.65 | 34.50 | 34.85 | 0.00 | - | 1 | 5 | 29.21% |
| GLD241115C00185000 | 2024-06-24 3:53PM EDT | 185.00 | 34.58 | 33.55 | 33.85 | 0.00 | - | 5 | 207 | 28.55% |
| GLD241115C00186000 | 2024-06-18 9:52AM EDT | 186.00 | 33.10 | 32.60 | 32.90 | 0.00 | - | 2 | 1 | 28.05% |
| GLD241115C00187000 | 2024-06-25 11:48AM EDT | 187.00 | 31.80 | 31.65 | 31.95 | 0.00 | - | 1 | 10 | 27.53% |
| GLD241115C00188000 | 2024-06-25 11:48AM EDT | 188.00 | 30.85 | 30.70 | 31.00 | 0.00 | - | 1 | 6 | 27.01% |
| GLD241115C00189000 | 2024-06-12 9:31AM EDT | 189.00 | 31.85 | 29.75 | 30.05 | 0.00 | - | 1 | 37 | 26.50% |
| GLD241115C00190000 | 2024-06-27 10:58AM EDT | 190.00 | 29.50 | 28.85 | 29.10 | +0.15 | +0.51% | 1 | 715 | 25.97% |
| GLD241115C00191000 | 2024-02-20 10:30AM EDT | 191.00 | 9.80 | 18.65 | 19.20 | 0.00 | - | 41 | 70 | 0.00% |
| GLD241115C00192000 | 2024-04-08 1:18PM EDT | 192.00 | 30.38 | 27.30 | 27.70 | 0.00 | - | 1 | 180 | 26.20% |
| GLD241115C00193000 | 2024-06-21 10:46AM EDT | 193.00 | 27.10 | 26.05 | 26.30 | 0.00 | - | 1 | 216 | 24.49% |
| GLD241115C00194000 | 2024-05-07 12:43PM EDT | 194.00 | 26.39 | 30.20 | 30.65 | 0.00 | - | 2 | 42 | 36.35% |
| GLD241115C00195000 | 2024-05-15 12:33PM EDT | 195.00 | 31.35 | 25.35 | 25.65 | 0.00 | - | 591 | 1,711 | 26.44% |
| GLD241115C00196000 | 2024-06-04 9:51AM EDT | 196.00 | 24.67 | 23.30 | 23.55 | 0.00 | - | 1 | 87 | 23.07% |
| GLD241115C00197000 | 2024-06-07 12:22PM EDT | 197.00 | 22.34 | 22.40 | 22.70 | 0.00 | - | 10 | 3,534 | 22.75% |
| GLD241115C00198000 | 2024-06-28 9:33AM EDT | 198.00 | 21.96 | 21.50 | 21.75 | +0.60 | +2.81% | 4 | 2,914 | 22.17% |
| GLD241115C00199000 | 2024-06-25 2:04PM EDT | 199.00 | 20.45 | 20.65 | 20.90 | 0.00 | - | 1 | 128 | 21.81% |
| GLD241115C00200000 | 2024-06-24 2:24PM EDT | 200.00 | 21.00 | 19.80 | 20.05 | 0.00 | - | 2 | 471 | 21.44% |
| GLD241115C00205000 | 2024-06-28 2:30PM EDT | 205.00 | 16.08 | 15.75 | 15.95 | -0.17 | -1.05% | 1 | 893 | 19.68% |
| GLD241115C00210000 | 2024-06-27 11:35AM EDT | 210.00 | 12.50 | 12.25 | 12.45 | -0.17 | -1.34% | 3 | 9,724 | 18.62% |
| GLD241115C00215000 | 2024-06-28 2:47PM EDT | 215.00 | 9.52 | 9.30 | 9.50 | -0.13 | -1.35% | 17 | 2,741 | 17.94% |
| GLD241115C00220000 | 2024-06-28 1:42PM EDT | 220.00 | 7.23 | 7.00 | 7.15 | -0.07 | -0.96% | 15 | 3,566 | 17.62% |
| GLD241115C00225000 | 2024-06-28 1:42PM EDT | 225.00 | 5.45 | 5.25 | 5.35 | -0.07 | -1.27% | 1 | 2,400 | 17.59% |
| GLD241115C00230000 | 2024-06-28 10:11AM EDT | 230.00 | 4.20 | 3.95 | 4.05 | +0.05 | +1.20% | 7 | 7,331 | 17.85% |
| GLD241115C00235000 | 2024-06-28 12:51PM EDT | 235.00 | 3.13 | 2.98 | 3.05 | +0.06 | +1.95% | 1 | 1,166 | 18.13% |
| GLD241115C00240000 | 2024-06-27 11:35AM EDT | 240.00 | 2.41 | 2.27 | 2.32 | 0.00 | - | 3 | 2,213 | 18.51% |
| GLD241115C00245000 | 2024-06-28 12:51PM EDT | 245.00 | 1.84 | 1.74 | 1.79 | +0.06 | +3.37% | 1 | 3,925 | 18.98% |
| GLD241115C00250000 | 2024-06-28 9:40AM EDT | 250.00 | 1.45 | 1.35 | 1.39 | +0.06 | +4.32% | 6 | 13,386 | 19.45% |
| GLD241115C00255000 | 2024-06-26 10:24AM EDT | 255.00 | 0.90 | 1.05 | 1.09 | 0.00 | - | 31 | 5,816 | 19.95% |
| GLD241115C00260000 | 2024-06-27 10:03AM EDT | 260.00 | 0.93 | 0.83 | 0.87 | 0.00 | - | 1 | 1,297 | 20.48% |
| GLD241115C00265000 | 2024-06-26 10:09AM EDT | 265.00 | 0.58 | 0.66 | 0.70 | 0.00 | - | 1 | 413 | 21.02% |
| GLD241115C00270000 | 2024-06-20 12:04PM EDT | 270.00 | 0.81 | 0.53 | 0.57 | 0.00 | - | 1 | 665 | 21.57% |
| GLD241115C00275000 | 2024-06-25 1:19PM EDT | 275.00 | 0.44 | 0.44 | 0.48 | 0.00 | - | 1 | 663 | 22.21% |
| GLD241115C00280000 | 2024-06-28 2:24PM EDT | 280.00 | 0.38 | 0.37 | 0.40 | -0.02 | -5.00% | 1 | 735 | 22.75% |
| GLD241115C00285000 | 2024-06-25 9:30AM EDT | 285.00 | 0.36 | 0.31 | 0.34 | 0.00 | - | 1 | 154 | 23.34% |
| GLD241115C00290000 | 2024-06-03 9:30AM EDT | 290.00 | 0.43 | 0.26 | 0.29 | 0.00 | - | 1 | 208 | 23.90% |
| GLD241115C00295000 | 2024-06-28 1:20PM EDT | 295.00 | 0.23 | 0.23 | 0.26 | -0.18 | -43.90% | 2 | 3,464 | 24.61% |
| GLD241115C00300000 | 2024-06-25 1:03PM EDT | 300.00 | 0.21 | 0.19 | 0.22 | 0.00 | - | 1 | 495 | 25.10% |
| GLD241115C00305000 | 2024-06-05 1:32PM EDT | 305.00 | 0.32 | 0.17 | 0.20 | 0.00 | - | 5 | 32 | 25.78% |
| GLD241115C00310000 | 2024-06-21 12:32PM EDT | 310.00 | 0.21 | 0.15 | 0.18 | 0.00 | - | 10 | 38 | 26.42% |
| GLD241115C00315000 | 2024-06-06 11:30AM EDT | 315.00 | 0.27 | 0.13 | 0.16 | 0.00 | - | 78 | 99 | 26.95% |
| GLD241115C00320000 | 2024-05-09 2:37PM EDT | 320.00 | 0.30 | 0.13 | 0.19 | 0.00 | - | 3 | 159 | 28.52% |
| GLD241115C00325000 | 2024-06-03 3:33PM EDT | 325.00 | 0.20 | 0.10 | 0.13 | 0.00 | - | 1 | 1 | 28.08% |
| GLD241115C00330000 | 2024-06-12 2:15PM EDT | 330.00 | 0.15 | 0.09 | 0.12 | 0.00 | - | 4 | 252 | 28.66% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241115P00090000 | 2024-01-24 2:01PM EDT | 90.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | - | 3 | 51.37% |
| GLD241115P00095000 | 2024-02-26 2:16PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 4 | 45.31% |
| GLD241115P00100000 | 2024-04-08 9:32AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| GLD241115P00105000 | 2024-06-10 10:37AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 215 | 37.50% |
| GLD241115P00110000 | 2024-06-10 10:50AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 203 | 35.16% |
| GLD241115P00115000 | 2024-06-10 10:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 16 | 33.20% |
| GLD241115P00120000 | 2024-05-23 9:31AM EDT | 120.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 102 | 33.01% |
| GLD241115P00125000 | 2024-06-24 10:20AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 36 | 28.91% |
| GLD241115P00130000 | 2024-06-21 1:56PM EDT | 130.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3,584 | 3,711 | 28.71% |
| GLD241115P00135000 | 2024-06-18 2:15PM EDT | 135.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 11 | 26.76% |
| GLD241115P00140000 | 2024-06-25 11:04AM EDT | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 17 | 24.81% |
| GLD241115P00145000 | 2024-06-27 11:32AM EDT | 145.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 28 | 22.85% |
| GLD241115P00150000 | 2024-06-28 1:17PM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 20 | 42 | 21.97% |
| GLD241115P00155000 | 2024-06-27 9:30AM EDT | 155.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 2,521 | 20.12% |
| GLD241115P00160000 | 2024-06-28 3:43PM EDT | 160.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1 | 857 | 18.36% |
| GLD241115P00165000 | 2024-06-18 2:00PM EDT | 165.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 5,110 | 17.19% |
| GLD241115P00170000 | 2024-06-24 11:38AM EDT | 170.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 252 | 16.21% |
| GLD241115P00175000 | 2024-06-26 3:50PM EDT | 175.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 15 | 104 | 14.94% |
| GLD241115P00176000 | 2024-03-12 2:31PM EDT | 176.00 | 0.71 | 0.28 | 0.33 | 0.00 | - | - | 1 | 18.25% |
| GLD241115P00177000 | 2024-04-10 12:18PM EDT | 177.00 | 0.37 | 0.16 | 0.19 | 0.00 | - | 1 | 3 | 16.19% |
| GLD241115P00178000 | 2024-03-19 1:01PM EDT | 178.00 | 0.76 | 0.31 | 0.36 | 0.00 | - | 1 | 4 | 17.68% |
| GLD241115P00179000 | 2024-04-30 12:31PM EDT | 179.00 | 0.37 | 0.19 | 0.22 | 0.00 | - | 2 | 146 | 15.77% |
| GLD241115P00180000 | 2024-06-28 11:53AM EDT | 180.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 3 | 2,206 | 13.94% |
| GLD241115P00181000 | 2024-06-20 2:22PM EDT | 181.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 250 | 265 | 13.89% |
| GLD241115P00182000 | 2024-06-07 9:41AM EDT | 182.00 | 0.28 | 0.12 | 0.15 | 0.00 | - | 7 | 29 | 13.65% |
| GLD241115P00183000 | 2024-05-28 10:34AM EDT | 183.00 | 0.24 | 0.15 | 0.17 | 0.00 | - | 2 | 4 | 13.55% |
| GLD241115P00184000 | 2024-03-07 1:30PM EDT | 184.00 | 1.60 | 0.52 | 0.57 | 0.00 | - | 2 | 5 | 16.60% |
| GLD241115P00185000 | 2024-06-25 3:03PM EDT | 185.00 | 0.24 | 0.18 | 0.20 | 0.00 | - | 12 | 225 | 13.14% |
| GLD241115P00186000 | 2024-06-07 1:57PM EDT | 186.00 | 0.43 | 0.19 | 0.23 | 0.00 | - | 4 | 11 | 13.06% |
| GLD241115P00187000 | 2024-05-23 11:24AM EDT | 187.00 | 0.45 | 0.31 | 0.35 | 0.00 | - | 9 | 651 | 13.71% |
| GLD241115P00188000 | 2024-04-08 9:50AM EDT | 188.00 | 0.81 | 0.59 | 0.62 | 0.00 | - | 305 | 381 | 15.06% |
| GLD241115P00189000 | 2024-05-01 3:57PM EDT | 189.00 | 0.78 | 0.47 | 0.50 | 0.00 | - | 147 | 395 | 13.88% |
| GLD241115P00190000 | 2024-06-28 1:45PM EDT | 190.00 | 0.34 | 0.33 | 0.36 | -0.15 | -30.61% | 2 | 1,734 | 12.50% |
| GLD241115P00191000 | 2024-06-27 9:56AM EDT | 191.00 | 0.43 | 0.37 | 0.40 | 0.00 | - | 91 | 789 | 12.35% |
| GLD241115P00192000 | 2024-06-13 11:03AM EDT | 192.00 | 0.63 | 0.42 | 0.45 | 0.00 | - | 2 | 437 | 12.23% |
| GLD241115P00193000 | 2024-05-28 10:34AM EDT | 193.00 | 0.65 | 0.49 | 0.52 | 0.00 | - | 4 | 3,592 | 12.20% |
| GLD241115P00194000 | 2024-06-13 2:58PM EDT | 194.00 | 0.90 | 0.53 | 0.57 | 0.00 | - | 30 | 3,761 | 12.01% |
| GLD241115P00195000 | 2024-06-26 10:32AM EDT | 195.00 | 0.87 | 0.60 | 0.64 | 0.00 | - | 43 | 10,180 | 11.90% |
| GLD241115P00196000 | 2024-06-27 11:31AM EDT | 196.00 | 0.75 | 0.68 | 0.72 | 0.00 | - | 1 | 1,217 | 11.79% |
| GLD241115P00197000 | 2024-06-27 10:01AM EDT | 197.00 | 0.82 | 0.78 | 0.81 | 0.00 | - | 5 | 5,315 | 11.69% |
| GLD241115P00198000 | 2024-05-21 11:37AM EDT | 198.00 | 0.78 | 0.83 | 0.87 | 0.00 | - | 1,303 | 4,043 | 11.43% |
| GLD241115P00199000 | 2024-06-26 9:33AM EDT | 199.00 | 1.40 | 0.99 | 1.03 | 0.00 | - | 1 | 325 | 11.52% |
| GLD241115P00200000 | 2024-06-27 10:01AM EDT | 200.00 | 1.15 | 1.12 | 1.16 | 0.00 | - | 10 | 805 | 11.44% |
| GLD241115P00205000 | 2024-06-28 1:45PM EDT | 205.00 | 1.99 | 2.01 | 2.05 | -0.26 | -11.56% | 25 | 902 | 11.06% |
| GLD241115P00210000 | 2024-06-28 12:16PM EDT | 210.00 | 3.30 | 3.45 | 3.55 | -0.20 | -5.71% | 6 | 1,409 | 10.92% |
| GLD241115P00215000 | 2024-06-28 10:38AM EDT | 215.00 | 5.50 | 5.55 | 5.65 | -1.34 | -19.59% | 72 | 1,034 | 10.69% |
| GLD241115P00220000 | 2024-06-20 10:13AM EDT | 220.00 | 7.45 | 8.35 | 8.55 | 0.00 | - | 16 | 257 | 10.68% |
| GLD241115P00225000 | 2024-06-28 1:50PM EDT | 225.00 | 11.70 | 11.80 | 12.05 | -0.65 | -5.26% | 4 | 831 | 10.58% |
| GLD241115P00230000 | 2024-06-27 12:53PM EDT | 230.00 | 15.90 | 15.80 | 16.05 | 0.00 | - | 3 | 268 | 10.36% |
| GLD241115P00235000 | 2024-06-28 10:07AM EDT | 235.00 | 19.75 | 20.20 | 20.45 | +2.02 | +11.39% | 1 | 213 | 10.02% |
| GLD241115P00240000 | 2024-06-21 2:07PM EDT | 240.00 | 25.65 | 24.85 | 25.30 | 0.00 | - | 5 | 0 | 10.84% |
| GLD241115P00245000 | 2024-05-23 9:40AM EDT | 245.00 | 26.37 | 30.05 | 30.40 | 0.00 | - | 3 | 0 | 13.12% |
| GLD241115P00250000 | 2024-06-18 11:54AM EDT | 250.00 | 34.68 | 34.90 | 35.20 | 0.00 | - | 8 | 0 | 13.03% |
| GLD241115P00255000 | 2024-05-16 10:54AM EDT | 255.00 | 35.45 | 39.20 | 39.55 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241115P00260000 | 2024-05-20 9:41AM EDT | 260.00 | 36.62 | 44.25 | 44.65 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241115P00265000 | 2024-05-17 3:56PM EDT | 265.00 | 41.37 | 49.20 | 49.55 | 0.00 | - | 6 | 0 | 0.00% |
| GLD241115P00280000 | 2024-05-02 11:11AM EDT | 280.00 | 66.59 | 64.35 | 64.75 | 0.00 | - | - | 0 | 0.00% |
| GLD241115P00300000 | 2024-05-02 10:06AM EDT | 300.00 | 87.70 | 84.35 | 84.75 | 0.00 | - | - | 0 | 0.00% |
| GLD241115P00330000 | 2024-05-03 12:28PM EDT | 330.00 | 117.40 | 114.35 | 114.75 | 0.00 | - | 10 | 0 | 0.00% |
