認購期權範圍2025年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250331C00145000 | 2024-06-17 1:14PM EDT | 145.00 | 74.50 | 74.60 | 75.30 | 0.00 | - | 1 | 6 | 44.15% |
| GLD250331C00150000 | 2024-06-24 10:37AM EDT | 150.00 | 71.00 | 69.80 | 70.55 | 0.00 | - | 2 | 5 | 42.01% |
| GLD250331C00160000 | 2024-05-29 1:40PM EDT | 160.00 | 63.00 | 60.25 | 60.95 | 0.00 | - | 1 | 2 | 37.51% |
| GLD250331C00170000 | 2024-05-14 2:44PM EDT | 170.00 | 55.48 | 49.40 | 49.65 | 0.00 | - | 40 | 16 | 29.25% |
| GLD250331C00175000 | 2024-06-28 2:57PM EDT | 175.00 | 46.45 | 46.00 | 46.70 | -2.98 | -6.03% | 2 | 3 | 31.10% |
| GLD250331C00180000 | 2024-06-17 1:08PM EDT | 180.00 | 41.52 | 41.35 | 42.05 | 0.00 | - | 9 | 48 | 29.11% |
| GLD250331C00181000 | 2024-04-25 1:00PM EDT | 181.00 | 43.30 | 42.30 | 43.30 | 0.00 | - | - | 9 | 32.68% |
| GLD250331C00182000 | 2024-05-16 9:37AM EDT | 182.00 | 45.70 | 40.45 | 41.30 | 0.00 | - | 1 | 5 | 30.33% |
| GLD250331C00184000 | 2024-05-01 2:35PM EDT | 184.00 | 38.85 | 38.90 | 39.90 | 0.00 | - | - | 7 | 30.27% |
| GLD250331C00185000 | 2024-06-06 1:06PM EDT | 185.00 | 42.13 | 36.75 | 37.45 | 0.00 | - | 1 | 19 | 27.16% |
| GLD250331C00190000 | 2024-06-24 1:10PM EDT | 190.00 | 33.50 | 31.75 | 33.55 | 0.00 | - | 5 | 1,123 | 26.32% |
| GLD250331C00194000 | 2024-04-29 3:14PM EDT | 194.00 | 32.67 | 31.05 | 32.05 | 0.00 | - | 15 | 20 | 28.03% |
| GLD250331C00195000 | 2024-06-24 3:14PM EDT | 195.00 | 29.30 | 28.00 | 28.65 | 0.00 | - | 1 | 32 | 23.69% |
| GLD250331C00196000 | 2024-05-23 3:31PM EDT | 196.00 | 29.61 | 27.45 | 27.95 | 0.00 | - | 1 | 7 | 23.59% |
| GLD250331C00197000 | 2024-06-25 2:10PM EDT | 197.00 | 26.43 | 26.30 | 27.00 | 0.00 | - | 2 | 2 | 23.10% |
| GLD250331C00198000 | 2024-06-25 1:40PM EDT | 198.00 | 25.66 | 25.55 | 26.10 | 0.00 | - | 2 | 4 | 22.68% |
| GLD250331C00200000 | 2024-06-25 1:40PM EDT | 200.00 | 24.07 | 23.60 | 24.75 | 0.00 | - | 32 | 286 | 22.50% |
| GLD250331C00205000 | 2024-06-27 1:30PM EDT | 205.00 | 20.65 | 19.75 | 21.05 | 0.00 | - | 1 | 224 | 21.38% |
| GLD250331C00210000 | 2024-06-28 9:46AM EDT | 210.00 | 17.46 | 16.25 | 17.70 | +0.19 | +1.10% | 2 | 599 | 20.49% |
| GLD250331C00215000 | 2024-06-28 3:25PM EDT | 215.00 | 14.23 | 13.30 | 14.80 | -0.21 | -1.45% | 4 | 193 | 19.89% |
| GLD250331C00220000 | 2024-06-28 2:44PM EDT | 220.00 | 11.77 | 11.55 | 11.75 | -0.08 | -0.68% | 1 | 485 | 18.74% |
| GLD250331C00225000 | 2024-06-27 11:19AM EDT | 225.00 | 9.90 | 9.50 | 9.70 | 0.00 | - | 4 | 525 | 18.57% |
| GLD250331C00230000 | 2024-06-27 1:13PM EDT | 230.00 | 8.03 | 7.80 | 8.00 | 0.00 | - | 23 | 878 | 18.52% |
| GLD250331C00235000 | 2024-06-27 2:43PM EDT | 235.00 | 6.57 | 6.50 | 6.65 | 0.00 | - | 15 | 603 | 18.64% |
| GLD250331C00240000 | 2024-06-28 9:45AM EDT | 240.00 | 5.65 | 5.40 | 5.55 | +0.07 | +1.25% | 2 | 1,312 | 18.83% |
| GLD250331C00245000 | 2024-06-28 3:25PM EDT | 245.00 | 4.60 | 4.55 | 4.70 | +0.57 | +14.14% | 2 | 1,057 | 19.15% |
| GLD250331C00250000 | 2024-06-27 1:31PM EDT | 250.00 | 4.05 | 3.80 | 3.95 | +0.10 | +2.53% | 5 | 968 | 19.40% |
| GLD250331C00255000 | 2024-06-26 10:27AM EDT | 255.00 | 2.90 | 3.25 | 3.35 | 0.00 | - | 3 | 470 | 19.71% |
| GLD250331C00260000 | 2024-06-26 10:27AM EDT | 260.00 | 2.46 | 2.77 | 2.85 | 0.00 | - | 3 | 474 | 20.01% |
| GLD250331C00265000 | 2024-06-24 9:50AM EDT | 265.00 | 2.61 | 2.37 | 2.45 | 0.00 | - | 2 | 296 | 20.37% |
| GLD250331C00270000 | 2024-06-25 11:06AM EDT | 270.00 | 2.15 | 2.04 | 2.11 | 0.00 | - | 26 | 265 | 20.71% |
| GLD250331C00275000 | 2024-06-26 10:57AM EDT | 275.00 | 1.60 | 1.76 | 1.83 | 0.00 | - | 1 | 25 | 21.06% |
| GLD250331C00280000 | 2024-06-28 9:35AM EDT | 280.00 | 1.60 | 1.52 | 1.59 | -0.03 | -1.84% | 5 | 788 | 21.41% |
| GLD250331C00285000 | 2024-05-31 1:01PM EDT | 285.00 | 1.65 | 1.33 | 1.39 | 0.00 | - | 1 | 509 | 21.75% |
| GLD250331C00290000 | 2024-06-26 3:29PM EDT | 290.00 | 1.06 | 1.15 | 1.23 | 0.00 | - | 1 | 553 | 22.14% |
| GLD250331C00295000 | 2024-06-12 11:04AM EDT | 295.00 | 1.25 | 1.01 | 1.09 | 0.00 | - | 1 | 1,012 | 22.50% |
| GLD250331C00300000 | 2024-06-26 9:30AM EDT | 300.00 | 0.82 | 0.89 | 0.97 | 0.00 | - | 1 | 1,155 | 22.87% |
| GLD250331C00305000 | 2024-06-28 9:54AM EDT | 305.00 | 0.86 | 0.79 | 0.86 | +0.04 | +4.88% | 9 | 194 | 23.19% |
認沽盤範圍2025年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250331P00145000 | 2024-06-28 2:26PM EDT | 145.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 1 | 1 | 18.65% |
| GLD250331P00150000 | 2024-06-17 9:51AM EDT | 150.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 7 | 17.48% |
| GLD250331P00155000 | 2024-06-27 11:27AM EDT | 155.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 1 | 4 | 16.50% |
| GLD250331P00160000 | 2024-06-26 4:01PM EDT | 160.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 31 | 31 | 15.45% |
| GLD250331P00170000 | 2024-06-12 3:22PM EDT | 170.00 | 0.29 | 0.17 | 0.22 | 0.00 | - | 40 | 82 | 13.84% |
| GLD250331P00175000 | 2024-04-15 1:18PM EDT | 175.00 | 0.83 | 0.39 | 0.44 | 0.00 | - | - | 5 | 14.03% |
| GLD250331P00180000 | 2024-06-24 10:52AM EDT | 180.00 | 0.48 | 0.40 | 0.46 | 0.00 | - | 2 | 145 | 12.55% |
| GLD250331P00183000 | 2024-05-17 1:40PM EDT | 183.00 | 0.63 | 0.63 | 0.69 | 0.00 | - | 1 | 1 | 12.67% |
| GLD250331P00185000 | 2024-06-12 11:35AM EDT | 185.00 | 0.81 | 0.62 | 0.68 | 0.00 | - | 220 | 221 | 11.96% |
| GLD250331P00186000 | 2024-06-11 11:33AM EDT | 186.00 | 0.95 | 0.68 | 0.74 | 0.00 | - | 56 | 3,006 | 11.86% |
| GLD250331P00187000 | 2024-06-10 2:15PM EDT | 187.00 | 1.06 | 0.74 | 0.80 | 0.00 | - | - | 84 | 11.74% |
| GLD250331P00189000 | 2024-06-25 2:26PM EDT | 189.00 | 1.01 | 0.88 | 0.95 | 0.00 | - | 1 | 31 | 11.57% |
| GLD250331P00190000 | 2024-06-21 1:27PM EDT | 190.00 | 1.20 | 0.96 | 1.03 | 0.00 | - | 3 | 94 | 11.46% |
| GLD250331P00192000 | 2024-06-24 10:13AM EDT | 192.00 | 1.26 | 1.14 | 1.21 | 0.00 | - | 20 | 2,035 | 11.26% |
| GLD250331P00193000 | 2024-06-10 9:35AM EDT | 193.00 | 1.77 | 1.25 | 1.32 | 0.00 | - | 6 | 11 | 11.18% |
| GLD250331P00194000 | 2024-06-26 9:30AM EDT | 194.00 | 1.73 | 1.36 | 1.43 | 0.00 | - | 100 | 163 | 11.08% |
| GLD250331P00195000 | 2024-06-26 9:30AM EDT | 195.00 | 1.86 | 1.48 | 1.56 | 0.00 | - | 100 | 481 | 11.01% |
| GLD250331P00196000 | 2024-06-13 12:35PM EDT | 196.00 | 2.12 | 1.61 | 1.69 | 0.00 | - | 3 | 150 | 10.92% |
| GLD250331P00197000 | 2024-06-25 3:52PM EDT | 197.00 | 1.95 | 1.76 | 1.83 | 0.00 | - | 6 | 73 | 10.83% |
| GLD250331P00198000 | 2024-06-14 11:20AM EDT | 198.00 | 2.13 | 1.91 | 1.99 | 0.00 | - | 3 | 156 | 10.75% |
| GLD250331P00199000 | 2024-06-28 11:30AM EDT | 199.00 | 2.09 | 2.08 | 2.16 | -0.26 | -11.06% | 4 | 486 | 10.68% |
| GLD250331P00200000 | 2024-06-28 11:30AM EDT | 200.00 | 2.27 | 2.26 | 2.35 | -0.07 | -2.99% | 4 | 696 | 10.61% |
| GLD250331P00205000 | 2024-06-26 1:53PM EDT | 205.00 | 4.05 | 3.40 | 3.50 | 0.00 | - | 1 | 1,394 | 10.27% |
| GLD250331P00210000 | 2024-06-26 2:44PM EDT | 210.00 | 5.95 | 4.95 | 5.10 | 0.00 | - | 2 | 2,040 | 9.98% |
| GLD250331P00215000 | 2024-06-26 1:53PM EDT | 215.00 | 8.23 | 7.10 | 7.25 | 0.00 | - | 1 | 324 | 9.76% |
| GLD250331P00220000 | 2024-06-14 9:49AM EDT | 220.00 | 9.70 | 9.35 | 10.40 | 0.00 | - | 2 | 184 | 10.17% |
| GLD250331P00225000 | 2024-06-25 11:31AM EDT | 225.00 | 13.55 | 12.15 | 13.95 | 0.00 | - | 1 | 249 | 10.50% |
| GLD250331P00230000 | 2024-06-27 2:50PM EDT | 230.00 | 16.86 | 16.35 | 17.15 | 0.00 | - | 1 | 127 | 9.57% |
| GLD250331P00235000 | 2024-06-18 2:59PM EDT | 235.00 | 20.40 | 20.45 | 21.25 | 0.00 | - | 1 | 2 | 9.38% |
