認購期權範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240726C00005000 | 2024-06-18 1:24PM EDT | 5.00 | 20.37 | 17.10 | 21.00 | +0.33 | +1.65% | 1 | 8 | 274.22% |
| GME240726C00010000 | 2024-06-20 2:00PM EDT | 10.00 | 15.15 | 13.00 | 16.40 | 0.00 | - | 1 | 25 | 249.41% |
| GME240726C00015000 | 2024-06-21 2:32PM EDT | 15.00 | 9.30 | 8.90 | 11.55 | -1.30 | -12.26% | 9 | 144 | 185.74% |
| GME240726C00017500 | 2024-06-21 2:51PM EDT | 17.50 | 6.95 | 6.80 | 7.50 | -0.22 | -3.07% | 13 | 12 | 111.43% |
| GME240726C00020000 | 2024-06-21 3:46PM EDT | 20.00 | 5.24 | 5.40 | 5.60 | -1.90 | -26.61% | 390 | 588 | 115.53% |
| GME240726C00021000 | 2024-06-21 3:49PM EDT | 21.00 | 5.00 | 4.60 | 5.35 | -0.60 | -10.71% | 17 | 52 | 118.26% |
| GME240726C00022000 | 2024-06-21 3:44PM EDT | 22.00 | 4.30 | 4.15 | 4.90 | -0.90 | -17.31% | 1 | 181 | 121.58% |
| GME240726C00022500 | 2024-06-21 2:50PM EDT | 22.50 | 4.05 | 4.00 | 6.05 | -1.42 | -25.96% | 9 | 42 | 148.24% |
| GME240726C00023000 | 2024-06-21 3:43PM EDT | 23.00 | 4.21 | 4.05 | 5.15 | -1.52 | -26.53% | 26 | 90 | 141.26% |
| GME240726C00023500 | 2024-06-21 3:43PM EDT | 23.50 | 3.80 | 3.65 | 4.15 | -1.10 | -22.45% | 14 | 69 | 124.71% |
| GME240726C00024000 | 2024-06-21 3:59PM EDT | 24.00 | 3.85 | 3.75 | 4.05 | -1.58 | -29.10% | 298 | 148 | 131.98% |
| GME240726C00024500 | 2024-06-21 3:49PM EDT | 24.50 | 3.60 | 3.40 | 3.85 | -1.03 | -22.25% | 94 | 141 | 129.54% |
| GME240726C00025000 | 2024-06-21 3:59PM EDT | 25.00 | 3.60 | 3.40 | 3.80 | -1.22 | -25.31% | 842 | 1,427 | 135.21% |
| GME240726C00025500 | 2024-06-21 2:45PM EDT | 25.50 | 3.50 | 3.15 | 3.65 | -1.50 | -30.00% | 27 | 408 | 134.67% |
| GME240726C00026000 | 2024-06-21 3:25PM EDT | 26.00 | 3.50 | 2.50 | 3.50 | -1.00 | -22.22% | 40 | 240 | 127.15% |
| GME240726C00026500 | 2024-06-21 2:46PM EDT | 26.50 | 3.30 | 3.05 | 3.50 | -1.25 | -27.47% | 4 | 80 | 141.89% |
| GME240726C00027000 | 2024-06-21 3:15PM EDT | 27.00 | 2.90 | 2.85 | 3.65 | -1.44 | -33.18% | 114 | 187 | 146.39% |
| GME240726C00027500 | 2024-06-21 3:03PM EDT | 27.50 | 2.98 | 2.75 | 3.50 | -0.51 | -14.61% | 37 | 62 | 147.27% |
| GME240726C00028000 | 2024-06-21 3:48PM EDT | 28.00 | 2.90 | 2.80 | 3.05 | -1.18 | -28.92% | 72 | 209 | 145.46% |
| GME240726C00028500 | 2024-06-21 3:40PM EDT | 28.50 | 2.90 | 2.51 | 2.98 | -1.10 | -27.50% | 21 | 72 | 144.04% |
| GME240726C00029000 | 2024-06-21 2:36PM EDT | 29.00 | 2.94 | 2.57 | 2.98 | -0.97 | -24.81% | 9 | 96 | 149.51% |
| GME240726C00029500 | 2024-06-21 3:49PM EDT | 29.50 | 2.69 | 2.06 | 2.84 | -1.36 | -33.58% | 4 | 41 | 142.77% |
| GME240726C00030000 | 2024-06-21 3:59PM EDT | 30.00 | 2.83 | 2.49 | 2.83 | -0.77 | -21.39% | 874 | 1,753 | 154.10% |
| GME240726C00030500 | 2024-06-21 3:19PM EDT | 30.50 | 2.49 | 2.06 | 2.83 | -1.11 | -30.83% | 13 | 160 | 150.68% |
| GME240726C00031000 | 2024-06-21 3:37PM EDT | 31.00 | 2.47 | 2.06 | 2.83 | -1.05 | -29.83% | 69 | 174 | 154.59% |
| GME240726C00031500 | 2024-06-21 12:55PM EDT | 31.50 | 2.59 | 2.06 | 2.59 | -1.06 | -29.04% | 7 | 22 | 154.10% |
| GME240726C00032000 | 2024-06-21 3:59PM EDT | 32.00 | 2.25 | 2.21 | 2.51 | -1.02 | -31.19% | 20 | 107 | 158.98% |
| GME240726C00032500 | 2024-06-21 2:22PM EDT | 32.50 | 2.57 | 2.06 | 2.59 | -0.31 | -10.76% | 3 | 43 | 161.28% |
| GME240726C00033000 | 2024-06-21 2:01PM EDT | 33.00 | 2.50 | 2.06 | 2.59 | -0.65 | -20.63% | 24 | 69 | 164.70% |
| GME240726C00033500 | 2024-06-21 10:32AM EDT | 33.50 | 2.82 | 2.09 | 2.50 | -0.28 | -9.03% | 10 | 31 | 166.94% |
| GME240726C00034000 | 2024-06-21 3:59PM EDT | 34.00 | 2.04 | 1.90 | 2.54 | -0.46 | -18.40% | 20 | 206 | 167.48% |
| GME240726C00035000 | 2024-06-21 3:59PM EDT | 35.00 | 1.99 | 1.75 | 2.05 | -0.82 | -29.18% | 370 | 1,097 | 161.82% |
| GME240726C00036000 | 2024-06-21 2:39PM EDT | 36.00 | 2.00 | 1.61 | 2.13 | -0.12 | -5.66% | 3 | 54 | 166.50% |
| GME240726C00037000 | 2024-06-21 3:16PM EDT | 37.00 | 1.80 | 1.54 | 2.04 | -0.65 | -26.53% | 21 | 138 | 168.95% |
| GME240726C00038000 | 2024-06-21 2:54PM EDT | 38.00 | 1.75 | 1.48 | 2.04 | -0.35 | -16.67% | 10 | 45 | 173.05% |
| GME240726C00039000 | 2024-06-21 3:00PM EDT | 39.00 | 1.65 | 1.42 | 1.91 | -0.67 | -28.88% | 4 | 762 | 174.32% |
| GME240726C00040000 | 2024-06-21 3:56PM EDT | 40.00 | 1.63 | 1.50 | 1.70 | -0.75 | -31.51% | 161 | 1,003 | 176.46% |
| GME240726C00041000 | 2024-06-21 2:29PM EDT | 41.00 | 1.71 | 1.31 | 1.91 | -0.30 | -14.93% | 7 | 42 | 181.49% |
| GME240726C00042000 | 2024-06-21 3:19PM EDT | 42.00 | 1.31 | 1.27 | 1.68 | -0.89 | -40.45% | 5 | 19 | 180.27% |
| GME240726C00043000 | 2024-06-20 2:26PM EDT | 43.00 | 2.56 | 1.24 | 1.68 | 0.00 | - | 11 | 27 | 183.84% |
| GME240726C00044000 | 2024-06-18 9:59AM EDT | 44.00 | 2.00 | 1.24 | 1.63 | -0.24 | -10.71% | 1 | 28 | 186.82% |
| GME240726C00045000 | 2024-06-21 3:59PM EDT | 45.00 | 1.22 | 1.24 | 1.56 | -0.88 | -41.90% | 18 | 146 | 189.26% |
| GME240726C00046000 | 2024-06-21 10:03AM EDT | 46.00 | 1.76 | 1.22 | 1.56 | +0.32 | +22.22% | 3 | 4 | 192.63% |
| GME240726C00047000 | 2024-06-20 12:33PM EDT | 47.00 | 1.60 | 1.08 | 1.56 | 0.00 | - | 2 | 17 | 193.16% |
| GME240726C00048000 | 2024-06-18 12:45PM EDT | 48.00 | 1.60 | 1.08 | 1.47 | 0.00 | - | 21 | 38 | 194.63% |
| GME240726C00049000 | 2024-06-21 10:47AM EDT | 49.00 | 1.60 | 0.18 | 1.43 | +0.13 | +8.84% | 1 | 24 | 173.73% |
| GME240726C00050000 | 2024-06-21 3:55PM EDT | 50.00 | 1.38 | 1.11 | 1.37 | -0.41 | -22.91% | 197 | 959 | 199.71% |
| GME240726C00051000 | 2024-06-21 10:33AM EDT | 51.00 | 1.55 | 0.17 | 1.37 | -0.21 | -11.93% | 1 | 48 | 177.93% |
| GME240726C00052000 | 2024-06-21 9:55AM EDT | 52.00 | 1.56 | 0.17 | 1.37 | +0.23 | +17.29% | 4 | 31 | 180.96% |
| GME240726C00053000 | 2024-06-21 3:53PM EDT | 53.00 | 1.34 | 0.00 | 1.31 | -0.37 | -21.64% | 4 | 12 | 176.66% |
| GME240726C00054000 | 2024-06-18 3:33PM EDT | 54.00 | 1.23 | 0.00 | 1.31 | 0.00 | - | 3 | 9 | 179.49% |
| GME240726C00055000 | 2024-06-21 2:58PM EDT | 55.00 | 1.05 | 0.82 | 1.30 | -0.65 | -38.24% | 15 | 32 | 205.96% |
| GME240726C00056000 | 2024-06-20 12:05PM EDT | 56.00 | 1.33 | 0.00 | 1.31 | 0.00 | - | 4 | 22 | 184.86% |
| GME240726C00057000 | 2024-06-18 12:31PM EDT | 57.00 | 1.34 | 0.81 | 1.24 | 0.00 | - | 4 | 8 | 209.57% |
| GME240726C00058000 | 2024-06-13 9:30AM EDT | 58.00 | 4.95 | 0.79 | 1.24 | 0.00 | - | 1 | 4 | 211.72% |
| GME240726C00059000 | 2024-06-14 10:50AM EDT | 59.00 | 3.65 | 0.79 | 1.24 | 0.00 | - | 1 | 24 | 214.36% |
| GME240726C00060000 | 2024-06-21 2:47PM EDT | 60.00 | 1.00 | 0.80 | 1.13 | -0.69 | -40.83% | 71 | 872 | 214.06% |
| GME240726C00065000 | 2024-06-21 3:56PM EDT | 65.00 | 0.94 | 0.80 | 1.00 | -0.52 | -35.62% | 33 | 38 | 222.17% |
| GME240726C00070000 | 2024-06-21 3:22PM EDT | 70.00 | 0.82 | 0.80 | 1.01 | -0.38 | -31.67% | 124 | 219 | 233.20% |
| GME240726C00075000 | 2024-06-20 1:54PM EDT | 75.00 | 1.22 | 0.61 | 0.98 | 0.00 | - | 1 | 110 | 235.94% |
| GME240726C00080000 | 2024-06-21 3:58PM EDT | 80.00 | 0.74 | 0.65 | 0.90 | -0.20 | -21.28% | 73 | 484 | 243.46% |
| GME240726C00085000 | 2024-06-21 2:29PM EDT | 85.00 | 0.70 | 0.70 | 0.84 | -0.33 | -32.04% | 9 | 197 | 251.27% |
| GME240726C00090000 | 2024-06-21 2:57PM EDT | 90.00 | 0.60 | 0.55 | 0.99 | -0.07 | -10.45% | 42 | 537 | 258.89% |
| GME240726C00095000 | 2024-06-21 3:59PM EDT | 95.00 | 0.70 | 0.58 | 0.70 | -0.14 | -16.67% | 184 | 2,132 | 256.25% |
認沽盤範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240726P00005000 | 2024-06-21 12:28PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 1,457 | 193.75% |
| GME240726P00010000 | 2024-06-21 3:28PM EDT | 10.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 63 | 785 | 129.69% |
| GME240726P00015000 | 2024-06-21 3:07PM EDT | 15.00 | 0.16 | 0.15 | 0.25 | -0.10 | -38.46% | 233 | 930 | 102.73% |
| GME240726P00017500 | 2024-06-21 3:18PM EDT | 17.50 | 0.57 | 0.43 | 0.76 | -0.08 | -12.31% | 14 | 92 | 103.81% |
| GME240726P00020000 | 2024-06-21 3:52PM EDT | 20.00 | 1.44 | 1.36 | 1.50 | +0.13 | +9.92% | 71 | 670 | 109.57% |
| GME240726P00021000 | 2024-06-21 3:38PM EDT | 21.00 | 1.94 | 1.71 | 2.06 | +0.14 | +7.78% | 11 | 145 | 112.11% |
| GME240726P00022000 | 2024-06-21 3:21PM EDT | 22.00 | 2.45 | 2.26 | 2.64 | +0.07 | +2.94% | 41 | 174 | 116.31% |
| GME240726P00022500 | 2024-06-21 3:54PM EDT | 22.50 | 2.78 | 2.56 | 3.00 | +0.25 | +9.88% | 48 | 96 | 119.29% |
| GME240726P00023000 | 2024-06-21 3:49PM EDT | 23.00 | 3.15 | 2.91 | 3.35 | +0.19 | +6.42% | 36 | 95 | 122.36% |
| GME240726P00023500 | 2024-06-21 3:54PM EDT | 23.50 | 3.50 | 3.25 | 3.60 | +0.07 | +2.04% | 44 | 51 | 123.14% |
| GME240726P00024000 | 2024-06-21 3:45PM EDT | 24.00 | 3.84 | 2.82 | 3.90 | +0.26 | +7.26% | 244 | 92 | 111.33% |
| GME240726P00024500 | 2024-06-21 3:54PM EDT | 24.50 | 4.15 | 3.80 | 4.20 | 0.00 | - | 21 | 49 | 123.00% |
| GME240726P00025000 | 2024-06-21 3:49PM EDT | 25.00 | 4.48 | 3.80 | 4.70 | +0.19 | +4.43% | 21 | 402 | 121.14% |
| GME240726P00025500 | 2024-06-21 1:39PM EDT | 25.50 | 4.45 | 4.30 | 5.15 | -0.05 | -1.11% | 6 | 135 | 126.47% |
| GME240726P00026000 | 2024-06-21 3:09PM EDT | 26.00 | 5.20 | 4.80 | 5.55 | 0.00 | - | 6 | 180 | 130.66% |
| GME240726P00026500 | 2024-06-13 11:25AM EDT | 26.50 | 7.45 | 5.30 | 5.95 | 0.00 | - | 3 | 3 | 134.57% |
| GME240726P00027000 | 2024-06-21 3:12PM EDT | 27.00 | 5.85 | 5.80 | 6.35 | +0.30 | +5.41% | 1 | 142 | 138.18% |
| GME240726P00027500 | 2024-06-17 12:49PM EDT | 27.50 | 6.25 | 6.20 | 6.75 | 0.00 | - | 4 | 26 | 139.94% |
| GME240726P00028000 | 2024-06-21 11:03AM EDT | 28.00 | 6.40 | 6.55 | 7.20 | +0.03 | +0.47% | 12 | 70 | 141.41% |
| GME240726P00028500 | 2024-06-21 2:19PM EDT | 28.50 | 7.05 | 6.75 | 7.60 | -0.35 | -4.73% | 1 | 19 | 139.31% |
| GME240726P00029000 | 2024-06-21 3:44PM EDT | 29.00 | 7.65 | 7.25 | 8.00 | +0.19 | +2.55% | 2 | 97 | 142.09% |
| GME240726P00029500 | 2024-06-20 10:36AM EDT | 29.50 | 7.64 | 7.75 | 8.40 | 0.00 | - | 1 | 10 | 144.63% |
| GME240726P00030000 | 2024-06-21 3:44PM EDT | 30.00 | 8.50 | 8.25 | 8.85 | 0.00 | - | 45 | 215 | 147.95% |
| GME240726P00030500 | 2024-06-17 11:55AM EDT | 30.50 | 8.10 | 8.70 | 9.25 | 0.00 | - | 1 | 1 | 149.32% |
| GME240726P00031000 | 2024-06-17 12:47PM EDT | 31.00 | 9.15 | 9.05 | 9.70 | 0.00 | - | 1 | 5 | 149.71% |
| GME240726P00031500 | 2024-06-07 1:36PM EDT | 31.50 | 12.15 | 9.45 | 10.15 | 0.00 | - | 6 | 3 | 150.78% |
| GME240726P00032000 | 2024-06-20 10:36AM EDT | 32.00 | 9.71 | 9.95 | 10.60 | 0.00 | - | 1 | 13 | 153.52% |
| GME240726P00032500 | 2024-06-13 11:03AM EDT | 32.50 | 12.75 | 10.40 | 11.05 | 0.00 | - | 5 | 24 | 155.22% |
| GME240726P00033000 | 2024-06-21 2:11PM EDT | 33.00 | 10.53 | 10.90 | 11.45 | -0.57 | -5.14% | 15 | 11 | 156.84% |
| GME240726P00033500 | 2024-06-11 2:21PM EDT | 33.50 | 14.00 | 11.05 | 11.95 | 0.00 | - | 2 | 11 | 153.71% |
| GME240726P00034000 | 2024-06-21 3:45PM EDT | 34.00 | 12.11 | 11.50 | 12.40 | +0.20 | +1.68% | 3 | 5 | 154.98% |
| GME240726P00035000 | 2024-06-21 3:45PM EDT | 35.00 | 13.02 | 12.60 | 13.30 | +0.47 | +3.75% | 4 | 34 | 161.08% |
| GME240726P00036000 | 2024-06-18 2:03PM EDT | 36.00 | 13.50 | 12.60 | 14.20 | 0.00 | - | 2 | 23 | 145.02% |
| GME240726P00037000 | 2024-06-21 11:04AM EDT | 37.00 | 14.14 | 14.40 | 15.15 | -0.28 | -1.94% | 1 | 6 | 165.63% |
| GME240726P00038000 | 2024-06-11 3:59PM EDT | 38.00 | 17.05 | 14.40 | 16.05 | 0.00 | - | 1 | 4 | 147.85% |
| GME240726P00039000 | 2024-06-20 10:04AM EDT | 39.00 | 16.55 | 14.60 | 17.00 | 0.00 | - | 16 | 23 | 131.93% |
| GME240726P00040000 | 2024-06-21 3:26PM EDT | 40.00 | 17.44 | 17.05 | 17.95 | +1.59 | +10.03% | 2 | 16 | 169.34% |
| GME240726P00043000 | 2024-06-07 9:54AM EDT | 43.00 | 18.02 | 18.10 | 22.85 | 0.00 | - | 1 | 1 | 181.45% |
| GME240726P00044000 | 2024-06-07 10:22AM EDT | 44.00 | 20.00 | 19.05 | 23.80 | 0.00 | - | 4 | 4 | 183.30% |
| GME240726P00045000 | 2024-06-10 10:31AM EDT | 45.00 | 24.20 | 20.00 | 24.75 | 0.00 | - | 1 | 2 | 184.96% |
| GME240726P00050000 | 2024-06-21 3:15PM EDT | 50.00 | 26.99 | 25.00 | 29.60 | +0.29 | +1.09% | 4 | 8 | 199.22% |
| GME240726P00052000 | 2024-06-07 1:10PM EDT | 52.00 | 29.75 | 27.00 | 31.40 | 0.00 | - | 1 | 1 | 200.68% |
| GME240726P00080000 | 2024-06-10 10:03AM EDT | 80.00 | 56.69 | 54.45 | 59.00 | 0.00 | - | 1 | 1 | 234.96% |
| GME240726P00095000 | 2024-06-07 10:18AM EDT | 95.00 | 65.10 | 69.30 | 74.00 | 0.00 | - | 2 | 1 | 251.56% |
