認購期權範圍2024年12月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241231C00135000 | 2024-06-10 1:19PM EDT | 135.00 | 82.50 | 82.95 | 83.45 | 0.00 | - | 2 | 1 | 52.36% |
| GLD241231C00150000 | 2024-06-14 2:31PM EDT | 150.00 | 69.73 | 68.35 | 68.90 | 0.00 | - | 20 | 131 | 45.56% |
| GLD241231C00155000 | 2024-01-11 12:47PM EDT | 155.00 | 39.12 | 38.65 | 39.95 | 0.00 | - | 2 | 1 | 0.00% |
| GLD241231C00160000 | 2024-01-24 10:57AM EDT | 160.00 | 35.00 | 34.70 | 36.30 | 0.00 | - | 5 | 7 | 0.00% |
| GLD241231C00165000 | 2024-05-29 1:40PM EDT | 165.00 | 56.53 | 53.85 | 54.30 | 0.00 | - | 1 | 3 | 37.65% |
| GLD241231C00170000 | 2024-06-10 12:30PM EDT | 170.00 | 48.72 | 49.00 | 49.45 | 0.00 | - | 5 | 5 | 35.10% |
| GLD241231C00176000 | 2024-02-15 11:27AM EDT | 176.00 | 19.40 | 30.70 | 31.60 | 0.00 | - | 16 | 4 | 0.00% |
| GLD241231C00180000 | 2024-06-26 9:35AM EDT | 180.00 | 37.45 | 39.40 | 39.85 | 0.00 | - | 2 | 4 | 30.20% |
| GLD241231C00184000 | 2024-03-20 3:19PM EDT | 184.00 | 26.20 | 43.70 | 43.90 | 0.00 | - | 1 | 1 | 45.18% |
| GLD241231C00185000 | 2024-06-21 2:38PM EDT | 185.00 | 34.93 | 34.65 | 35.10 | 0.00 | - | 2 | 18 | 27.81% |
| GLD241231C00186000 | 2024-02-12 12:17PM EDT | 186.00 | 13.00 | 24.05 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00187000 | 2024-04-04 3:36PM EDT | 187.00 | 32.35 | 32.60 | 33.15 | 0.00 | - | 2 | 3 | 26.72% |
| GLD241231C00188000 | 2024-02-22 10:33AM EDT | 188.00 | 12.25 | 20.95 | 21.50 | 0.00 | - | 4 | 5 | 0.00% |
| GLD241231C00189000 | 2024-05-17 1:55PM EDT | 189.00 | 40.52 | 32.00 | 32.50 | 0.00 | - | 5 | 10 | 28.48% |
| GLD241231C00190000 | 2024-06-20 12:09PM EDT | 190.00 | 33.16 | 29.95 | 30.50 | 0.00 | - | 42 | 148 | 25.68% |
| GLD241231C00191000 | 2024-06-21 11:46AM EDT | 191.00 | 30.00 | 29.10 | 29.55 | 0.00 | - | 1 | 8 | 25.18% |
| GLD241231C00192000 | 2024-01-31 4:51PM EDT | 192.00 | 11.72 | 12.40 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| GLD241231C00193000 | 2024-04-12 12:37PM EDT | 193.00 | 35.00 | 32.35 | 32.95 | 0.00 | - | 2 | 4 | 34.72% |
| GLD241231C00194000 | 2024-03-07 3:28PM EDT | 194.00 | 17.32 | 28.90 | 29.90 | 0.00 | - | 1 | 3 | 30.05% |
| GLD241231C00195000 | 2024-06-17 10:06AM EDT | 195.00 | 25.75 | 25.45 | 26.00 | 0.00 | - | 2 | 100 | 23.63% |
| GLD241231C00196000 | 2024-06-20 10:23AM EDT | 196.00 | 28.10 | 24.60 | 25.05 | 0.00 | - | 4 | 13 | 23.10% |
| GLD241231C00197000 | 2024-06-25 2:04PM EDT | 197.00 | 23.70 | 23.75 | 24.15 | 0.00 | - | 1 | 2 | 22.66% |
| GLD241231C00198000 | 2024-06-14 10:05AM EDT | 198.00 | 24.37 | 22.90 | 23.25 | 0.00 | - | 2 | 13 | 22.21% |
| GLD241231C00199000 | 2024-06-18 10:57AM EDT | 199.00 | 22.70 | 22.05 | 22.45 | 0.00 | - | 2 | 10 | 21.95% |
| GLD241231C00200000 | 2024-06-25 9:30AM EDT | 200.00 | 21.66 | 21.25 | 21.55 | 0.00 | - | 2 | 131 | 21.49% |
| GLD241231C00205000 | 2024-06-17 3:57PM EDT | 205.00 | 17.70 | 17.30 | 17.60 | 0.00 | - | 1 | 38 | 20.01% |
| GLD241231C00210000 | 2024-06-27 11:17AM EDT | 210.00 | 14.55 | 13.80 | 14.10 | 0.00 | - | 2 | 371 | 18.93% |
| GLD241231C00215000 | 2024-06-27 10:23AM EDT | 215.00 | 11.15 | 10.85 | 11.30 | 0.00 | - | 15 | 264 | 18.50% |
| GLD241231C00220000 | 2024-06-28 1:02PM EDT | 220.00 | 9.04 | 8.65 | 8.75 | +0.09 | +1.01% | 1 | 362 | 17.92% |
| GLD241231C00225000 | 2024-06-28 1:31PM EDT | 225.00 | 7.00 | 6.75 | 6.85 | 0.00 | - | 19 | 787 | 17.84% |
| GLD241231C00230000 | 2024-06-26 11:55AM EDT | 230.00 | 5.55 | 5.30 | 5.40 | +0.80 | +16.84% | 7 | 1,215 | 17.98% |
| GLD241231C00235000 | 2024-06-26 3:15PM EDT | 235.00 | 3.70 | 4.15 | 4.30 | 0.00 | - | 5 | 601 | 18.28% |
| GLD241231C00240000 | 2024-06-26 11:30AM EDT | 240.00 | 3.00 | 3.30 | 3.40 | 0.00 | - | 27 | 519 | 18.55% |
| GLD241231C00245000 | 2024-06-28 2:25PM EDT | 245.00 | 2.74 | 2.66 | 2.72 | -0.10 | -3.52% | 9 | 278 | 18.90% |
| GLD241231C00250000 | 2024-06-28 9:47AM EDT | 250.00 | 2.21 | 2.14 | 2.20 | +0.31 | +16.32% | 30 | 330 | 19.31% |
| GLD241231C00255000 | 2024-06-26 11:30AM EDT | 255.00 | 1.56 | 1.74 | 1.79 | 0.00 | - | 1 | 581 | 19.73% |
| GLD241231C00260000 | 2024-06-24 11:15AM EDT | 260.00 | 1.62 | 1.42 | 1.46 | 0.00 | - | 23 | 463 | 20.14% |
| GLD241231C00265000 | 2024-06-28 10:40AM EDT | 265.00 | 1.18 | 1.16 | 1.21 | +0.20 | +20.41% | 1 | 428 | 20.59% |
| GLD241231C00270000 | 2024-06-25 10:10AM EDT | 270.00 | 0.99 | 0.96 | 1.01 | 0.00 | - | 3 | 86 | 21.05% |
| GLD241231C00275000 | 2024-06-28 9:47AM EDT | 275.00 | 0.84 | 0.80 | 0.85 | -0.17 | -16.83% | 30 | 289 | 21.51% |
| GLD241231C00280000 | 2024-06-27 10:01AM EDT | 280.00 | 0.74 | 0.68 | 0.72 | 0.00 | - | 44 | 1,584 | 21.96% |
認沽盤範圍2024年12月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241231P00135000 | 2024-06-24 11:35AM EDT | 135.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 142 | 986 | 23.24% |
| GLD241231P00140000 | 2024-06-28 2:16PM EDT | 140.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 3 | 22.46% |
| GLD241231P00145000 | 2024-06-28 1:20PM EDT | 145.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 3 | 20.70% |
| GLD241231P00150000 | 2024-06-28 2:17PM EDT | 150.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 3 | 19.63% |
| GLD241231P00155000 | 2024-06-28 11:46AM EDT | 155.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 9 | 18.07% |
| GLD241231P00160000 | 2024-06-28 2:26PM EDT | 160.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 41 | 16.90% |
| GLD241231P00165000 | 2024-02-29 3:34PM EDT | 165.00 | 0.60 | 0.22 | 0.29 | 0.00 | - | 1 | 7 | 19.58% |
| GLD241231P00170000 | 2024-06-13 2:11PM EDT | 170.00 | 0.15 | 0.07 | 0.10 | 0.00 | - | 1 | 280 | 14.99% |
| GLD241231P00174000 | 2024-03-06 11:19AM EDT | 174.00 | 0.93 | 0.33 | 0.38 | 0.00 | - | 1 | 1 | 17.01% |
| GLD241231P00175000 | 2024-06-27 10:34AM EDT | 175.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 1 | 5 | 14.04% |
| GLD241231P00176000 | 2024-05-15 12:06PM EDT | 176.00 | 0.23 | 0.18 | 0.23 | 0.00 | - | 1 | 3 | 14.84% |
| GLD241231P00177000 | 2024-04-08 2:01PM EDT | 177.00 | 0.48 | 0.33 | 0.36 | 0.00 | - | 2 | 46 | 15.70% |
| GLD241231P00179000 | 2024-04-02 9:30AM EDT | 179.00 | 0.65 | 0.52 | 0.55 | 0.00 | - | 1 | 1 | 16.27% |
| GLD241231P00180000 | 2024-06-26 1:05PM EDT | 180.00 | 0.26 | 0.18 | 0.21 | 0.00 | - | 1 | 61 | 13.21% |
| GLD241231P00181000 | 2024-04-10 12:49PM EDT | 181.00 | 0.65 | 0.36 | 0.40 | 0.00 | - | 1 | 188 | 14.49% |
| GLD241231P00182000 | 2024-04-03 1:06PM EDT | 182.00 | 0.73 | 0.59 | 0.63 | 0.00 | - | 2 | 4 | 15.54% |
| GLD241231P00183000 | 2024-06-28 9:54AM EDT | 183.00 | 0.27 | 0.25 | 0.28 | -0.48 | -64.00% | 1 | 1 | 12.82% |
| GLD241231P00184000 | 2024-04-04 10:31AM EDT | 184.00 | 0.81 | 0.68 | 0.74 | 0.00 | - | 1 | 9 | 15.29% |
| GLD241231P00185000 | 2024-06-26 9:36AM EDT | 185.00 | 0.44 | 0.31 | 0.34 | 0.00 | - | 2 | 230 | 12.55% |
| GLD241231P00186000 | 2024-03-20 3:37PM EDT | 186.00 | 1.59 | 0.76 | 0.82 | 0.00 | - | 1 | 68 | 14.83% |
| GLD241231P00187000 | 2024-06-05 12:46PM EDT | 187.00 | 0.48 | 0.38 | 0.42 | 0.00 | - | 2 | 7 | 12.34% |
| GLD241231P00188000 | 2024-06-04 11:48AM EDT | 188.00 | 0.63 | 0.42 | 0.46 | 0.00 | - | 63 | 76 | 12.20% |
| GLD241231P00189000 | 2024-04-19 10:44AM EDT | 189.00 | 0.96 | 0.54 | 0.60 | 0.00 | - | 1 | 12 | 12.56% |
| GLD241231P00190000 | 2024-06-26 2:42PM EDT | 190.00 | 0.71 | 0.53 | 0.57 | 0.00 | - | 49 | 125 | 12.01% |
| GLD241231P00191000 | 2024-06-26 2:58PM EDT | 191.00 | 0.79 | 0.59 | 0.63 | 0.00 | - | 129 | 195 | 11.89% |
| GLD241231P00192000 | 2024-06-25 11:31AM EDT | 192.00 | 0.78 | 0.65 | 0.70 | 0.00 | - | 255 | 283 | 11.79% |
| GLD241231P00193000 | 2024-05-07 9:30AM EDT | 193.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| GLD241231P00194000 | 2024-06-13 9:45AM EDT | 194.00 | 1.06 | 0.81 | 0.85 | 0.00 | - | 8 | 11 | 11.56% |
| GLD241231P00195000 | 2024-06-26 1:43PM EDT | 195.00 | 1.16 | 0.90 | 0.95 | 0.00 | - | 213 | 221 | 11.49% |
| GLD241231P00196000 | 2024-05-10 1:13PM EDT | 196.00 | 1.24 | 1.61 | 1.90 | 0.00 | - | 1 | 1 | 13.88% |
| GLD241231P00197000 | 2024-06-26 1:43PM EDT | 197.00 | 1.42 | 1.11 | 1.16 | 0.00 | - | 48 | 126 | 11.29% |
| GLD241231P00198000 | 2024-06-27 10:01AM EDT | 198.00 | 1.27 | 1.24 | 1.28 | 0.00 | - | 8 | 64 | 11.19% |
| GLD241231P00199000 | 2024-06-27 10:01AM EDT | 199.00 | 1.41 | 1.37 | 1.42 | 0.00 | - | 9 | 231 | 11.12% |
| GLD241231P00200000 | 2024-06-27 10:01AM EDT | 200.00 | 1.58 | 1.52 | 1.57 | 0.00 | - | 54 | 510 | 11.03% |
| GLD241231P00205000 | 2024-06-26 10:50AM EDT | 205.00 | 2.58 | 2.51 | 2.58 | -0.60 | -18.87% | 10 | 1,107 | 10.69% |
| GLD241231P00210000 | 2024-06-28 3:45PM EDT | 210.00 | 4.06 | 4.00 | 4.10 | -0.03 | -0.73% | 18 | 1,193 | 10.43% |
| GLD241231P00215000 | 2024-06-28 12:40PM EDT | 215.00 | 6.10 | 6.15 | 6.25 | -1.35 | -18.12% | 11 | 722 | 10.25% |
| GLD241231P00220000 | 2024-06-25 11:31AM EDT | 220.00 | 9.45 | 8.80 | 9.10 | 0.00 | - | 5 | 237 | 10.20% |
| GLD241231P00225000 | 2024-06-25 3:11PM EDT | 225.00 | 12.73 | 12.05 | 12.60 | 0.00 | - | 29 | 206 | 10.27% |
| GLD241231P00230000 | 2024-06-06 11:25AM EDT | 230.00 | 13.15 | 16.00 | 16.45 | 0.00 | - | 29 | 34 | 10.03% |
| GLD241231P00235000 | 2024-05-15 1:07PM EDT | 235.00 | 16.35 | 19.75 | 20.30 | 0.00 | - | - | 4 | 7.97% |
| GLD241231P00240000 | 2024-05-23 2:56PM EDT | 240.00 | 24.29 | 25.10 | 25.65 | 0.00 | - | 1 | 0 | 11.10% |
| GLD241231P00250000 | 2024-06-13 4:04PM EDT | 250.00 | 37.03 | 34.85 | 35.30 | 0.00 | - | 1 | 0 | 12.10% |
| GLD241231P00255000 | 2024-04-17 10:20AM EDT | 255.00 | 34.30 | 31.25 | 32.10 | 0.00 | - | - | 0 | 0.00% |
