認購期權範圍2026年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618C00110000 | 2024-06-12 12:34PM EDT | 110.00 | 113.99 | 110.85 | 115.50 | 0.00 | - | 3 | 7 | 52.02% |
| GLD260618C00115000 | 2024-05-09 10:16AM EDT | 115.00 | 109.41 | 103.00 | 108.00 | 0.00 | - | 1 | 1 | 44.64% |
| GLD260618C00120000 | 2024-06-27 2:27PM EDT | 120.00 | 103.89 | 101.80 | 106.50 | 0.00 | - | 2 | 14 | 48.50% |
| GLD260618C00140000 | 2024-05-13 9:30AM EDT | 140.00 | 88.79 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| GLD260618C00150000 | 2024-05-17 3:03PM EDT | 150.00 | 86.25 | 75.55 | 80.00 | 0.00 | - | 2 | 2 | 39.26% |
| GLD260618C00155000 | 2024-06-28 3:46PM EDT | 155.00 | 72.60 | 70.45 | 75.00 | +0.70 | +0.97% | 1 | 3 | 37.03% |
| GLD260618C00160000 | 2024-06-25 12:27PM EDT | 160.00 | 67.62 | 66.10 | 70.50 | 0.00 | - | 20 | 26 | 35.46% |
| GLD260618C00170000 | 2024-06-07 3:09PM EDT | 170.00 | 59.00 | 57.50 | 62.00 | 0.00 | - | 1 | 3 | 32.87% |
| GLD260618C00175000 | 2024-05-24 12:05PM EDT | 175.00 | 56.01 | 53.25 | 58.00 | 0.00 | - | 3 | 3 | 31.81% |
| GLD260618C00180000 | 2024-06-17 11:50AM EDT | 180.00 | 50.80 | 49.25 | 54.00 | 0.00 | - | 11 | 65 | 30.71% |
| GLD260618C00185000 | 2024-05-20 10:02AM EDT | 185.00 | 56.97 | 45.85 | 50.50 | 0.00 | - | 1 | 2 | 30.06% |
| GLD260618C00190000 | 2024-06-28 10:22AM EDT | 190.00 | 43.92 | 41.40 | 46.00 | +0.32 | +0.73% | 4 | 14 | 28.38% |
| GLD260618C00195000 | 2024-06-26 1:07PM EDT | 195.00 | 38.58 | 37.65 | 42.50 | 0.00 | - | 3 | 5 | 27.61% |
| GLD260618C00200000 | 2024-06-28 10:33AM EDT | 200.00 | 37.11 | 34.10 | 39.00 | +0.91 | +2.51% | 1 | 127 | 26.76% |
| GLD260618C00205000 | 2024-06-05 1:51PM EDT | 205.00 | 36.68 | 30.75 | 35.50 | 0.00 | - | 1 | 16 | 25.84% |
| GLD260618C00210000 | 2024-06-28 11:34AM EDT | 210.00 | 31.50 | 27.60 | 32.50 | +2.10 | +7.14% | 3 | 51 | 25.27% |
| GLD260618C00215000 | 2024-06-27 9:30AM EDT | 215.00 | 27.00 | 25.00 | 29.70 | 0.00 | - | 1 | 59 | 24.77% |
| GLD260618C00220000 | 2024-06-28 1:53PM EDT | 220.00 | 24.85 | 23.00 | 27.00 | +1.37 | +5.83% | 5 | 92 | 24.27% |
| GLD260618C00225000 | 2024-06-28 12:17PM EDT | 225.00 | 22.50 | 20.00 | 23.55 | +1.50 | +7.14% | 4 | 74 | 23.03% |
| GLD260618C00230000 | 2024-06-27 12:55PM EDT | 230.00 | 20.00 | 17.50 | 22.45 | 0.00 | - | 1 | 102 | 23.65% |
| GLD260618C00235000 | 2024-06-28 10:38AM EDT | 235.00 | 18.16 | 16.00 | 20.50 | -0.64 | -3.40% | 1 | 39 | 23.46% |
| GLD260618C00240000 | 2024-06-25 11:16AM EDT | 240.00 | 16.83 | 14.50 | 18.80 | 0.00 | - | 80 | 92 | 23.38% |
| GLD260618C00245000 | 2024-06-14 2:03PM EDT | 245.00 | 16.80 | 13.00 | 17.30 | 0.00 | - | 3 | 8 | 23.37% |
| GLD260618C00250000 | 2024-06-26 3:11PM EDT | 250.00 | 13.60 | 11.50 | 16.00 | 0.00 | - | 21 | 73 | 23.44% |
| GLD260618C00255000 | 2024-05-17 2:24PM EDT | 255.00 | 16.60 | 10.50 | 15.40 | 0.00 | - | 4 | 261 | 24.05% |
| GLD260618C00260000 | 2024-06-25 2:25PM EDT | 260.00 | 11.59 | 10.50 | 13.85 | 0.00 | - | 1 | 174 | 23.74% |
| GLD260618C00265000 | 2024-06-17 3:06PM EDT | 265.00 | 9.85 | 8.50 | 12.95 | 0.00 | - | 3 | 58 | 23.93% |
| GLD260618C00270000 | 2024-06-28 12:22PM EDT | 270.00 | 10.20 | 7.50 | 12.10 | +0.07 | +0.69% | 1 | 87 | 24.11% |
| GLD260618C00275000 | 2024-06-28 12:22PM EDT | 275.00 | 9.42 | 7.00 | 11.40 | +0.38 | +4.20% | 1 | 125 | 24.36% |
| GLD260618C00280000 | 2024-06-28 12:22PM EDT | 280.00 | 8.88 | 6.50 | 10.75 | +0.38 | +4.47% | 1 | 34 | 24.61% |
| GLD260618C00285000 | 2024-06-28 12:22PM EDT | 285.00 | 8.27 | 6.00 | 10.15 | +0.97 | +13.29% | 1 | 13 | 24.85% |
| GLD260618C00295000 | 2024-06-03 9:55AM EDT | 295.00 | 7.69 | 5.00 | 9.10 | 0.00 | - | 1 | 1 | 25.35% |
| GLD260618C00300000 | 2024-06-27 12:10PM EDT | 300.00 | 6.60 | 6.30 | 8.65 | 0.00 | - | 1 | 112 | 25.61% |
| GLD260618C00305000 | 2024-05-20 9:44AM EDT | 305.00 | 8.39 | 3.50 | 8.45 | 0.00 | - | 1 | 23 | 26.11% |
| GLD260618C00310000 | 2024-04-15 9:31AM EDT | 310.00 | 7.60 | 4.70 | 9.50 | 0.00 | - | 20 | 21 | 27.98% |
| GLD260618C00315000 | 2024-06-17 1:40PM EDT | 315.00 | 4.95 | 3.00 | 7.45 | 0.00 | - | 4 | 7 | 26.34% |
| GLD260618C00320000 | 2024-06-10 9:58AM EDT | 320.00 | 4.60 | 3.00 | 7.15 | 0.00 | - | - | 1 | 26.63% |
| GLD260618C00325000 | 2024-06-20 10:07AM EDT | 325.00 | 4.87 | 2.50 | 6.85 | 0.00 | - | 1 | 79 | 26.90% |
認沽盤範圍2026年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618P00110000 | 2024-06-17 10:48AM EDT | 110.00 | 0.25 | 0.04 | 0.66 | 0.00 | - | 1 | 4 | 25.61% |
| GLD260618P00115000 | 2024-06-17 9:47AM EDT | 115.00 | 0.18 | 0.03 | 0.72 | 0.00 | - | 1 | 2 | 24.48% |
| GLD260618P00120000 | 2024-06-11 10:11AM EDT | 120.00 | 0.04 | 0.00 | 0.78 | 0.00 | - | 1 | 2 | 23.34% |
| GLD260618P00125000 | 2024-06-25 9:30AM EDT | 125.00 | 0.99 | 0.01 | 0.86 | 0.00 | - | 1 | 2 | 22.32% |
| GLD260618P00130000 | 2024-06-11 9:45AM EDT | 130.00 | 0.18 | 0.01 | 0.97 | 0.00 | - | 1 | 2 | 21.42% |
| GLD260618P00135000 | 2024-06-11 9:45AM EDT | 135.00 | 0.19 | 0.01 | 1.12 | 0.00 | - | 1 | 2 | 20.64% |
| GLD260618P00140000 | 2024-06-11 9:44AM EDT | 140.00 | 0.44 | 0.01 | 1.30 | 0.00 | - | - | 1 | 19.92% |
| GLD260618P00145000 | 2024-06-11 9:45AM EDT | 145.00 | 0.23 | 0.00 | 1.51 | 0.00 | - | - | 1 | 19.21% |
| GLD260618P00150000 | 2024-06-11 9:44AM EDT | 150.00 | 0.39 | 0.01 | 1.76 | 0.00 | - | - | 1 | 18.53% |
| GLD260618P00155000 | 2024-06-17 9:45AM EDT | 155.00 | 0.50 | 0.01 | 2.04 | 0.00 | - | - | 1 | 17.85% |
| GLD260618P00160000 | 2024-06-17 9:44AM EDT | 160.00 | 0.68 | 0.01 | 2.35 | 0.00 | - | - | 1 | 17.15% |
| GLD260618P00170000 | 2024-06-13 12:24PM EDT | 170.00 | 1.93 | 0.00 | 3.10 | 0.00 | - | 2 | 4 | 15.74% |
| GLD260618P00175000 | 2024-06-21 10:57AM EDT | 175.00 | 0.03 | 0.01 | 3.55 | 0.00 | - | 3 | 3 | 15.03% |
| GLD260618P00180000 | 2024-06-06 9:30AM EDT | 180.00 | 2.54 | 2.40 | 3.90 | 0.00 | - | 2 | 6 | 14.09% |
| GLD260618P00185000 | 2024-06-20 1:39PM EDT | 185.00 | 2.10 | 1.09 | 4.90 | 0.00 | - | 1 | 3 | 13.90% |
| GLD260618P00190000 | 2024-06-27 3:15PM EDT | 190.00 | 3.90 | 1.66 | 5.85 | 0.00 | - | 2 | 17 | 13.45% |
| GLD260618P00195000 | 2024-06-17 2:59PM EDT | 195.00 | 4.40 | 2.50 | 6.95 | 0.00 | - | 10 | 10 | 12.99% |
| GLD260618P00200000 | 2024-06-21 3:52PM EDT | 200.00 | 6.55 | 3.50 | 7.50 | 0.00 | - | 1 | 16 | 11.84% |
| GLD260618P00205000 | 2024-06-27 10:23AM EDT | 205.00 | 7.43 | 5.00 | 8.75 | 0.00 | - | 10 | 17 | 11.21% |
| GLD260618P00210000 | 2024-06-27 10:23AM EDT | 210.00 | 9.33 | 7.00 | 11.70 | 0.00 | - | 10 | 22 | 11.85% |
| GLD260618P00215000 | 2024-06-21 10:56AM EDT | 215.00 | 11.55 | 9.00 | 13.75 | 0.00 | - | 3 | 5 | 11.46% |
| GLD260618P00220000 | 2024-06-26 11:47AM EDT | 220.00 | 15.30 | 11.15 | 16.00 | 0.00 | - | 125 | 136 | 11.00% |
| GLD260618P00225000 | 2024-06-26 11:46AM EDT | 225.00 | 18.00 | 14.00 | 18.90 | 0.00 | - | 3 | 14 | 10.84% |
| GLD260618P00230000 | 2024-06-20 11:15AM EDT | 230.00 | 17.57 | 17.00 | 22.00 | 0.00 | - | 3 | 7 | 10.61% |
| GLD260618P00240000 | 2024-06-11 12:09PM EDT | 240.00 | 27.40 | 24.50 | 29.30 | 0.00 | - | 2 | 4 | 10.43% |
| GLD260618P00245000 | 2024-04-11 2:44PM EDT | 245.00 | 28.45 | 25.95 | 30.50 | 0.00 | - | - | 2 | 6.13% |
| GLD260618P00250000 | 2024-06-13 11:28AM EDT | 250.00 | 34.20 | 33.00 | 37.90 | 0.00 | - | 10 | 29 | 10.80% |
| GLD260618P00265000 | 2024-05-06 12:53PM EDT | 265.00 | 50.01 | 45.00 | 49.80 | 0.00 | - | - | 0 | 0.00% |
| GLD260618P00300000 | 2024-04-12 9:36AM EDT | 300.00 | 77.00 | 78.80 | 83.50 | 0.00 | - | 2 | 0 | 0.00% |
| GLD260618P00320000 | 2024-05-17 2:23PM EDT | 320.00 | 96.64 | 102.00 | 106.90 | 0.00 | - | 1 | 1 | 18.77% |
