認購期權範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250620C00090000 | 2024-04-17 9:43AM EDT | 90.00 | 133.65 | 135.35 | 139.25 | 0.00 | - | - | 0 | 97.05% |
| GLD250620C00095000 | 2024-04-16 10:20AM EDT | 95.00 | 128.85 | 130.65 | 134.55 | 0.00 | - | 2 | 3 | 92.93% |
| GLD250620C00100000 | 2024-06-20 10:12AM EDT | 100.00 | 121.40 | 118.25 | 119.55 | 0.00 | - | 1 | 1 | 59.91% |
| GLD250620C00115000 | 2024-03-08 1:40PM EDT | 115.00 | 94.00 | 104.00 | 107.90 | 0.00 | - | 1 | 1 | 57.46% |
| GLD250620C00120000 | 2024-03-26 3:39PM EDT | 120.00 | 88.20 | 99.75 | 103.95 | 0.00 | - | 1 | 1 | 56.93% |
| GLD250620C00125000 | 2024-03-12 1:44PM EDT | 125.00 | 81.40 | 99.15 | 103.10 | 0.00 | - | 1 | 3 | 64.49% |
| GLD250620C00130000 | 2023-11-16 12:13PM EDT | 130.00 | 63.20 | 64.50 | 66.45 | 0.00 | - | - | 1 | 0.00% |
| GLD250620C00135000 | 2024-05-23 9:45AM EDT | 135.00 | 90.00 | 84.90 | 86.30 | 0.00 | - | 1 | 49 | 46.58% |
| GLD250620C00140000 | 2024-06-10 9:47AM EDT | 140.00 | 80.32 | 80.30 | 81.60 | 0.00 | - | 4 | 25 | 44.58% |
| GLD250620C00145000 | 2024-06-10 9:52AM EDT | 145.00 | 75.07 | 75.55 | 76.85 | 0.00 | - | 3 | 16 | 42.48% |
| GLD250620C00150000 | 2024-06-06 11:19AM EDT | 150.00 | 76.37 | 70.85 | 72.15 | 0.00 | - | 1 | 56 | 40.51% |
| GLD250620C00155000 | 2024-06-27 9:44AM EDT | 155.00 | 66.59 | 66.10 | 67.40 | 0.00 | - | 14 | 70 | 38.44% |
| GLD250620C00160000 | 2024-05-15 11:24AM EDT | 160.00 | 67.00 | 62.15 | 63.70 | 0.00 | - | 5 | 25 | 38.40% |
| GLD250620C00165000 | 2024-05-30 2:49PM EDT | 165.00 | 60.00 | 56.75 | 58.00 | 0.00 | - | 1 | 7 | 34.53% |
| GLD250620C00170000 | 2024-06-24 2:54PM EDT | 170.00 | 53.89 | 52.10 | 53.35 | 0.00 | - | 4 | 24 | 32.65% |
| GLD250620C00175000 | 2024-06-27 2:20PM EDT | 175.00 | 48.05 | 47.50 | 48.75 | 0.00 | - | 1 | 27 | 30.83% |
| GLD250620C00180000 | 2024-06-27 12:02PM EDT | 180.00 | 43.87 | 42.95 | 44.20 | 0.00 | - | 9 | 111 | 29.06% |
| GLD250620C00185000 | 2024-06-27 2:07PM EDT | 185.00 | 39.70 | 38.50 | 39.75 | 0.00 | - | 10 | 106 | 27.39% |
| GLD250620C00190000 | 2024-06-20 12:39PM EDT | 190.00 | 37.94 | 33.00 | 36.45 | 0.00 | - | 1 | 1,825 | 27.29% |
| GLD250620C00195000 | 2024-06-20 10:01AM EDT | 195.00 | 33.00 | 30.50 | 31.05 | 0.00 | - | 3 | 1,631 | 24.11% |
| GLD250620C00200000 | 2024-06-28 3:17PM EDT | 200.00 | 26.69 | 25.40 | 27.80 | +0.14 | +0.53% | 3 | 843 | 23.75% |
| GLD250620C00205000 | 2024-06-20 12:55PM EDT | 205.00 | 25.95 | 21.70 | 24.25 | 0.00 | - | 3 | 256 | 22.79% |
| GLD250620C00210000 | 2024-06-26 3:01PM EDT | 210.00 | 18.34 | 18.60 | 20.10 | 0.00 | - | 29 | 850 | 20.91% |
| GLD250620C00215000 | 2024-06-28 3:56PM EDT | 215.00 | 16.95 | 16.60 | 17.15 | +0.15 | +0.89% | 5 | 1,491 | 20.26% |
| GLD250620C00220000 | 2024-06-28 12:22PM EDT | 220.00 | 14.75 | 14.15 | 14.35 | +0.20 | +1.37% | 6 | 3,999 | 19.54% |
| GLD250620C00225000 | 2024-06-28 12:16PM EDT | 225.00 | 12.44 | 12.00 | 12.15 | +0.19 | +1.55% | 1 | 943 | 19.25% |
| GLD250620C00230000 | 2024-06-28 2:51PM EDT | 230.00 | 10.30 | 10.10 | 10.30 | -0.15 | -1.44% | 5 | 7,653 | 19.12% |
| GLD250620C00235000 | 2024-06-26 3:44PM EDT | 235.00 | 7.91 | 8.60 | 8.75 | 0.00 | - | 3 | 3,410 | 19.09% |
| GLD250620C00240000 | 2024-06-26 12:21PM EDT | 240.00 | 6.86 | 7.35 | 7.50 | 0.00 | - | 5 | 985 | 19.21% |
| GLD250620C00245000 | 2024-06-27 3:19PM EDT | 245.00 | 6.54 | 6.30 | 6.45 | 0.00 | - | 10 | 907 | 19.37% |
| GLD250620C00250000 | 2024-06-27 3:45PM EDT | 250.00 | 5.54 | 5.45 | 5.60 | -0.16 | -2.81% | 2 | 993 | 19.62% |
| GLD250620C00255000 | 2024-06-24 2:54PM EDT | 255.00 | 5.20 | 4.75 | 4.90 | 0.00 | - | 1 | 5,797 | 19.92% |
| GLD250620C00260000 | 2024-06-26 3:44PM EDT | 260.00 | 3.82 | 4.15 | 4.25 | 0.00 | - | 28 | 5,819 | 20.13% |
| GLD250620C00265000 | 2024-06-26 11:29AM EDT | 265.00 | 3.39 | 3.60 | 3.75 | 0.00 | - | 2 | 965 | 20.46% |
| GLD250620C00270000 | 2024-06-25 10:02AM EDT | 270.00 | 3.33 | 3.20 | 3.30 | 0.00 | - | 30 | 1,393 | 20.74% |
| GLD250620C00275000 | 2024-06-26 2:40PM EDT | 275.00 | 2.61 | 2.83 | 2.90 | 0.00 | - | 3 | 649 | 21.00% |
| GLD250620C00280000 | 2024-06-26 3:31PM EDT | 280.00 | 2.28 | 2.50 | 2.57 | 0.00 | - | 1 | 11,295 | 21.29% |
| GLD250620C00285000 | 2024-06-26 3:44PM EDT | 285.00 | 2.25 | 2.22 | 2.29 | +0.22 | +10.84% | 1 | 4,130 | 21.60% |
| GLD250620C00290000 | 2024-06-26 12:31PM EDT | 290.00 | 1.84 | 1.98 | 2.05 | 0.00 | - | 50 | 3,623 | 21.91% |
| GLD250620C00295000 | 2024-06-24 9:50AM EDT | 295.00 | 1.92 | 1.77 | 1.83 | 0.00 | - | 1 | 1,469 | 22.18% |
| GLD250620C00300000 | 2024-06-28 3:54PM EDT | 300.00 | 1.64 | 1.60 | 1.65 | +0.01 | +0.61% | 3 | 3,091 | 22.49% |
| GLD250620C00305000 | 2024-06-26 11:11AM EDT | 305.00 | 1.35 | 1.43 | 1.49 | 0.00 | - | 10 | 499 | 22.80% |
| GLD250620C00310000 | 2024-06-13 2:47PM EDT | 310.00 | 1.27 | 1.29 | 1.35 | 0.00 | - | 20 | 300 | 23.10% |
| GLD250620C00315000 | 2024-06-21 12:40PM EDT | 315.00 | 1.34 | 1.16 | 1.22 | 0.00 | - | 3 | 54 | 23.37% |
| GLD250620C00320000 | 2024-06-26 9:43AM EDT | 320.00 | 0.96 | 1.06 | 1.11 | 0.00 | - | 1 | 621 | 23.65% |
| GLD250620C00325000 | 2024-06-28 9:30AM EDT | 325.00 | 1.03 | 0.96 | 1.01 | +0.02 | +1.98% | 10 | 959 | 23.93% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250620P00090000 | 2024-06-24 11:47AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 504 | 31.25% |
| GLD250620P00095000 | 2024-05-24 9:30AM EDT | 95.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 44 | 528 | 31.54% |
| GLD250620P00100000 | 2024-06-28 2:26PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 177 | 27.74% |
| GLD250620P00105000 | 2024-06-28 2:28PM EDT | 105.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 1 | 132 | 26.76% |
| GLD250620P00110000 | 2024-06-28 2:52PM EDT | 110.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 1 | 1 | 25.10% |
| GLD250620P00115000 | 2024-06-17 10:10AM EDT | 115.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 1 | 435 | 24.12% |
| GLD250620P00120000 | 2024-06-28 2:50PM EDT | 120.00 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 1 | 1,417 | 23.05% |
| GLD250620P00125000 | 2024-06-28 2:50PM EDT | 125.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 1 | 506 | 21.58% |
| GLD250620P00130000 | 2024-06-28 2:27PM EDT | 130.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 1 | 22 | 20.51% |
| GLD250620P00135000 | 2024-06-28 2:18PM EDT | 135.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 1 | 103 | 19.39% |
| GLD250620P00140000 | 2024-06-28 11:40AM EDT | 140.00 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 1 | 143 | 18.51% |
| GLD250620P00145000 | 2024-06-17 9:30AM EDT | 145.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 1 | 21 | 17.33% |
| GLD250620P00150000 | 2024-06-27 11:27AM EDT | 150.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 1 | 314 | 16.36% |
| GLD250620P00155000 | 2024-06-27 11:28AM EDT | 155.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 1 | 37 | 15.60% |
| GLD250620P00160000 | 2024-06-27 10:15AM EDT | 160.00 | 0.22 | 0.17 | 0.21 | 0.00 | - | 1 | 226 | 14.72% |
| GLD250620P00165000 | 2024-06-20 10:03AM EDT | 165.00 | 0.28 | 0.23 | 0.28 | 0.00 | - | 1 | 4,814 | 14.04% |
| GLD250620P00170000 | 2024-06-20 10:07AM EDT | 170.00 | 0.37 | 0.33 | 0.38 | 0.00 | - | 21 | 461 | 13.38% |
| GLD250620P00175000 | 2024-06-26 10:00AM EDT | 175.00 | 0.56 | 0.48 | 0.53 | 0.00 | - | 54 | 1,946 | 12.79% |
| GLD250620P00180000 | 2024-06-28 1:41PM EDT | 180.00 | 0.72 | 0.70 | 0.75 | -0.13 | -15.29% | 2 | 964 | 12.27% |
| GLD250620P00185000 | 2024-06-20 11:36AM EDT | 185.00 | 1.00 | 1.01 | 1.07 | 0.00 | - | 3 | 988 | 11.77% |
| GLD250620P00190000 | 2024-06-28 2:59PM EDT | 190.00 | 1.45 | 1.45 | 1.52 | -0.07 | -4.61% | 3 | 2,467 | 11.30% |
| GLD250620P00195000 | 2024-06-27 11:31AM EDT | 195.00 | 2.16 | 2.09 | 2.16 | 0.00 | - | 1 | 908 | 10.87% |
| GLD250620P00200000 | 2024-06-28 3:54PM EDT | 200.00 | 3.05 | 2.98 | 3.10 | -0.55 | -15.28% | 165 | 3,688 | 10.54% |
| GLD250620P00205000 | 2024-06-26 12:45PM EDT | 205.00 | 4.90 | 4.20 | 4.30 | 0.00 | - | 1 | 4,917 | 10.13% |
| GLD250620P00210000 | 2024-06-26 12:11PM EDT | 210.00 | 6.60 | 5.80 | 5.95 | 0.00 | - | 4 | 2,015 | 9.82% |
| GLD250620P00215000 | 2024-06-26 3:46PM EDT | 215.00 | 9.12 | 7.90 | 8.10 | 0.00 | - | 4 | 1,112 | 9.58% |
| GLD250620P00220000 | 2024-06-27 12:07PM EDT | 220.00 | 10.55 | 9.95 | 11.55 | 0.00 | - | 8 | 686 | 10.33% |
| GLD250620P00225000 | 2024-06-07 9:56AM EDT | 225.00 | 14.89 | 13.40 | 14.75 | 0.00 | - | 3 | 3,197 | 10.26% |
| GLD250620P00230000 | 2024-06-28 10:25AM EDT | 230.00 | 16.97 | 16.90 | 18.50 | +4.85 | +40.02% | 1 | 1,772 | 10.42% |
| GLD250620P00235000 | 2024-06-24 11:22AM EDT | 235.00 | 20.70 | 20.50 | 21.85 | 0.00 | - | 2 | 15 | 9.39% |
| GLD250620P00240000 | 2024-05-24 11:03AM EDT | 240.00 | 24.35 | 25.00 | 26.45 | 0.00 | - | 1 | 2 | 9.96% |
| GLD250620P00245000 | 2024-06-20 2:22PM EDT | 245.00 | 27.40 | 29.40 | 30.90 | 0.00 | - | 1 | 3 | 9.86% |
| GLD250620P00250000 | 2024-06-14 12:45PM EDT | 250.00 | 34.58 | 34.35 | 35.75 | 0.00 | - | 2 | 0 | 10.51% |
| GLD250620P00255000 | 2024-05-06 12:48PM EDT | 255.00 | 39.94 | 35.35 | 39.25 | 0.00 | - | 24 | 0 | 0.00% |
| GLD250620P00260000 | 2024-04-04 11:35AM EDT | 260.00 | 47.30 | 45.25 | 48.65 | 0.00 | - | 1 | 0 | 19.15% |
| GLD250620P00265000 | 2024-05-16 9:33AM EDT | 265.00 | 45.15 | 48.60 | 50.15 | 0.00 | - | 5 | 0 | 10.38% |
| GLD250620P00275000 | 2024-05-16 9:33AM EDT | 275.00 | 54.90 | 58.60 | 60.15 | 0.00 | - | - | 0 | 11.89% |
| GLD250620P00280000 | 2023-12-04 11:56AM EDT | 280.00 | 92.44 | 89.05 | 94.00 | 0.00 | - | - | 0 | 55.15% |
| GLD250620P00300000 | 2024-03-22 10:47AM EDT | 300.00 | 98.72 | 77.00 | 80.90 | 0.00 | - | 10 | 0 | 0.00% |
| GLD250620P00305000 | 2024-05-02 12:13PM EDT | 305.00 | 91.78 | 87.60 | 91.50 | 0.00 | - | - | 0 | 22.96% |
| GLD250620P00320000 | 2024-06-14 12:45PM EDT | 320.00 | 104.62 | 104.40 | 105.70 | 0.00 | - | - | 0 | 21.95% |
