認購期權範圍2024年10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018C00003000 | 2024-07-26 1:45PM EDT | 3.00 | 21.65 | 20.80 | 21.75 | -0.10 | -0.46% | 3 | 33 | 248.83% |
| GME241018C00004000 | 2024-07-25 12:32PM EDT | 4.00 | 20.50 | 19.80 | 20.80 | 0.00 | - | 10 | 7 | 220.31% |
| GME241018C00005000 | 2024-07-23 10:32AM EDT | 5.00 | 20.36 | 18.85 | 19.80 | 0.00 | - | 2 | 38 | 198.05% |
| GME241018C00006000 | 2024-06-07 2:54PM EDT | 6.00 | 22.50 | 17.85 | 19.00 | 0.00 | - | 1 | 22 | 192.19% |
| GME241018C00007000 | 2024-07-23 10:41AM EDT | 7.00 | 18.00 | 15.80 | 17.90 | 0.00 | - | 1 | 17 | 222.66% |
| GME241018C00008000 | 2024-07-15 11:50AM EDT | 8.00 | 19.00 | 15.80 | 16.90 | 0.00 | - | 1 | 8 | 144.73% |
| GME241018C00009000 | 2024-07-19 2:10PM EDT | 9.00 | 16.32 | 14.95 | 15.95 | 0.00 | - | 1 | 51 | 142.19% |
| GME241018C00010000 | 2024-07-25 10:57AM EDT | 10.00 | 14.40 | 14.00 | 14.65 | 0.00 | - | 2 | 613 | 114.84% |
| GME241018C00011000 | 2024-07-26 11:24AM EDT | 11.00 | 13.79 | 12.75 | 14.00 | +0.37 | +2.76% | 7 | 107 | 109.18% |
| GME241018C00012000 | 2024-07-25 3:02PM EDT | 12.00 | 12.40 | 12.05 | 12.80 | 0.00 | - | 1 | 1,769 | 103.13% |
| GME241018C00013000 | 2024-07-26 3:48PM EDT | 13.00 | 11.67 | 10.80 | 12.05 | +0.65 | +5.90% | 41 | 4,619 | 93.16% |
| GME241018C00014000 | 2024-07-24 3:12PM EDT | 14.00 | 10.50 | 10.15 | 11.10 | 0.00 | - | 1 | 503 | 96.68% |
| GME241018C00015000 | 2024-07-26 3:38PM EDT | 15.00 | 9.60 | 9.30 | 9.80 | -0.05 | -0.52% | 112 | 1,836 | 82.72% |
| GME241018C00016000 | 2024-07-25 12:16PM EDT | 16.00 | 9.05 | 8.05 | 9.35 | 0.00 | - | 16 | 649 | 81.35% |
| GME241018C00017000 | 2024-07-25 1:15PM EDT | 17.00 | 8.22 | 7.55 | 8.60 | 0.00 | - | 3 | 693 | 87.35% |
| GME241018C00018000 | 2024-07-26 12:35PM EDT | 18.00 | 7.56 | 6.85 | 7.85 | +0.21 | +2.86% | 6 | 1,310 | 86.91% |
| GME241018C00019000 | 2024-07-26 1:38PM EDT | 19.00 | 6.98 | 6.15 | 7.25 | -0.04 | -0.57% | 1 | 260 | 87.35% |
| GME241018C00020000 | 2024-07-26 3:55PM EDT | 20.00 | 6.20 | 5.75 | 6.15 | -0.10 | -1.59% | 552 | 6,095 | 83.79% |
| GME241018C00021000 | 2024-07-25 2:45PM EDT | 21.00 | 5.62 | 5.35 | 6.05 | -0.23 | -3.93% | 2 | 274 | 92.09% |
| GME241018C00022000 | 2024-07-26 1:25PM EDT | 22.00 | 5.07 | 4.95 | 5.40 | -0.28 | -5.23% | 14 | 1,480 | 91.89% |
| GME241018C00023000 | 2024-07-26 2:56PM EDT | 23.00 | 4.75 | 4.65 | 4.95 | -0.40 | -7.77% | 50 | 360 | 94.19% |
| GME241018C00024000 | 2024-07-26 3:53PM EDT | 24.00 | 4.45 | 4.30 | 4.55 | -0.15 | -3.26% | 420 | 871 | 95.48% |
| GME241018C00025000 | 2024-07-26 3:56PM EDT | 25.00 | 4.30 | 4.00 | 4.20 | -0.20 | -4.44% | 280 | 4,397 | 97.07% |
| GME241018C00026000 | 2024-07-26 3:56PM EDT | 26.00 | 3.80 | 3.75 | 3.90 | -0.15 | -3.80% | 76 | 827 | 98.97% |
| GME241018C00027000 | 2024-07-26 9:59AM EDT | 27.00 | 3.95 | 3.50 | 3.95 | -0.05 | -1.25% | 28 | 1,312 | 104.00% |
| GME241018C00028000 | 2024-07-26 1:56PM EDT | 28.00 | 3.70 | 3.25 | 3.65 | +0.08 | +2.21% | 16 | 846 | 104.64% |
| GME241018C00029000 | 2024-07-26 11:21AM EDT | 29.00 | 3.19 | 3.10 | 3.35 | -0.36 | -10.14% | 25 | 321 | 105.81% |
| GME241018C00030000 | 2024-07-26 3:58PM EDT | 30.00 | 3.00 | 3.00 | 3.10 | -0.34 | -10.18% | 296 | 5,013 | 107.67% |
| GME241018C00031000 | 2024-07-26 2:28PM EDT | 31.00 | 3.10 | 2.74 | 3.10 | -0.20 | -6.06% | 20 | 248 | 110.06% |
| GME241018C00032000 | 2024-07-26 1:50PM EDT | 32.00 | 3.20 | 2.53 | 3.05 | +0.07 | +2.24% | 4 | 313 | 112.11% |
| GME241018C00033000 | 2024-07-25 1:27PM EDT | 33.00 | 3.01 | 2.31 | 3.05 | 0.00 | - | 3 | 534 | 114.26% |
| GME241018C00034000 | 2024-07-25 12:39PM EDT | 34.00 | 3.00 | 2.31 | 3.05 | 0.00 | - | 60 | 285 | 118.65% |
| GME241018C00035000 | 2024-07-26 3:49PM EDT | 35.00 | 2.40 | 2.31 | 2.53 | -0.30 | -11.11% | 224 | 2,536 | 116.80% |
| GME241018C00036000 | 2024-07-26 11:29AM EDT | 36.00 | 2.36 | 2.00 | 2.40 | -0.34 | -12.59% | 20 | 188 | 115.53% |
| GME241018C00037000 | 2024-07-26 12:44PM EDT | 37.00 | 2.16 | 2.00 | 2.40 | -0.18 | -7.69% | 5 | 509 | 119.24% |
| GME241018C00038000 | 2024-07-26 2:18PM EDT | 38.00 | 2.30 | 2.00 | 2.40 | -0.10 | -4.17% | 10 | 2,836 | 122.80% |
| GME241018C00039000 | 2024-07-26 3:26PM EDT | 39.00 | 2.20 | 1.91 | 2.40 | -0.18 | -7.56% | 2 | 1,177 | 125.10% |
| GME241018C00040000 | 2024-07-26 3:40PM EDT | 40.00 | 2.00 | 1.90 | 2.16 | -0.20 | -9.09% | 585 | 5,707 | 125.24% |
| GME241018C00041000 | 2024-07-23 2:10PM EDT | 41.00 | 1.95 | 1.62 | 2.17 | -0.94 | -32.53% | 1 | 185 | 124.90% |
| GME241018C00042000 | 2024-07-26 2:21PM EDT | 42.00 | 2.05 | 1.48 | 2.16 | -0.34 | -14.23% | 1 | 402 | 125.98% |
| GME241018C00043000 | 2024-07-24 9:49AM EDT | 43.00 | 2.55 | 1.48 | 2.16 | 0.00 | - | 1 | 138 | 128.81% |
| GME241018C00044000 | 2024-07-26 11:38AM EDT | 44.00 | 1.90 | 1.48 | 2.16 | -0.13 | -6.40% | 1 | 51 | 131.59% |
| GME241018C00045000 | 2024-07-26 3:36PM EDT | 45.00 | 1.70 | 1.48 | 1.97 | -0.28 | -14.14% | 8 | 293 | 131.69% |
| GME241018C00046000 | 2024-07-25 12:46PM EDT | 46.00 | 1.93 | 1.48 | 1.85 | 0.00 | - | 1 | 166 | 132.62% |
| GME241018C00047000 | 2024-07-24 11:28AM EDT | 47.00 | 1.75 | 1.34 | 1.85 | -0.26 | -12.94% | 1 | 129 | 133.15% |
| GME241018C00048000 | 2024-07-22 11:16AM EDT | 48.00 | 2.50 | 1.34 | 1.85 | 0.00 | - | 1 | 70 | 135.55% |
| GME241018C00049000 | 2024-07-26 10:47AM EDT | 49.00 | 1.70 | 1.34 | 1.85 | +0.05 | +3.03% | 2 | 337 | 137.89% |
| GME241018C00050000 | 2024-07-26 3:49PM EDT | 50.00 | 1.50 | 1.33 | 1.49 | -0.10 | -6.25% | 55 | 1,991 | 134.72% |
| GME241018C00055000 | 2024-07-26 3:59PM EDT | 55.00 | 1.25 | 1.10 | 1.47 | -0.22 | -14.97% | 5 | 472 | 141.11% |
| GME241018C00060000 | 2024-07-26 3:44PM EDT | 60.00 | 1.10 | 1.00 | 1.13 | -0.15 | -12.00% | 43 | 2,654 | 142.68% |
| GME241018C00065000 | 2024-07-26 3:42PM EDT | 65.00 | 1.01 | 0.89 | 1.11 | -0.19 | -15.83% | 3 | 168 | 148.14% |
| GME241018C00070000 | 2024-07-26 3:52PM EDT | 70.00 | 0.87 | 0.64 | 1.11 | -0.18 | -17.14% | 1 | 577 | 150.39% |
| GME241018C00075000 | 2024-07-26 9:31AM EDT | 75.00 | 0.82 | 0.75 | 0.85 | -0.07 | -7.87% | 6 | 297 | 153.61% |
| GME241018C00080000 | 2024-07-26 3:48PM EDT | 80.00 | 0.72 | 0.54 | 0.85 | -0.14 | -16.28% | 5 | 372 | 154.69% |
| GME241018C00085000 | 2024-07-25 3:14PM EDT | 85.00 | 0.77 | 0.51 | 0.85 | -0.06 | -7.23% | 1 | 277 | 159.28% |
| GME241018C00090000 | 2024-07-26 2:21PM EDT | 90.00 | 0.66 | 0.55 | 0.79 | -0.07 | -9.59% | 1 | 4,046 | 163.77% |
| GME241018C00095000 | 2024-07-26 3:51PM EDT | 95.00 | 0.57 | 0.40 | 0.78 | -0.14 | -19.72% | 40 | 545 | 164.16% |
| GME241018C00100000 | 2024-07-26 3:35PM EDT | 100.00 | 0.54 | 0.52 | 0.65 | -0.07 | -11.48% | 178 | 6,820 | 168.16% |
| GME241018C00105000 | 2024-07-26 1:58PM EDT | 105.00 | 0.52 | 0.35 | 0.57 | -0.03 | -5.45% | 11 | 90 | 164.84% |
| GME241018C00110000 | 2024-07-26 2:45PM EDT | 110.00 | 0.46 | 0.30 | 0.53 | -0.08 | -14.81% | 15 | 4,078 | 165.63% |
| GME241018C00115000 | 2024-07-26 3:55PM EDT | 115.00 | 0.40 | 0.27 | 0.55 | -0.07 | -14.89% | 3 | 120 | 168.75% |
| GME241018C00120000 | 2024-07-26 11:29AM EDT | 120.00 | 0.41 | 0.24 | 0.48 | -0.06 | -12.77% | 8 | 705 | 168.36% |
| GME241018C00125000 | 2024-07-26 3:57PM EDT | 125.00 | 0.36 | 0.36 | 0.37 | -0.08 | -18.18% | 915 | 9,538 | 171.88% |
認沽盤範圍2024年10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018P00003000 | 2024-07-24 12:32PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 956 | 156.25% |
| GME241018P00004000 | 2024-07-25 9:30AM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 268 | 134.38% |
| GME241018P00005000 | 2024-07-26 1:32PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 1,013 | 132.81% |
| GME241018P00006000 | 2024-07-23 12:44PM EDT | 6.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2,863 | 121.88% |
| GME241018P00007000 | 2024-07-26 9:59AM EDT | 7.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 6 | 2,627 | 112.50% |
| GME241018P00008000 | 2024-07-25 2:52PM EDT | 8.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 9 | 1,557 | 103.13% |
| GME241018P00009000 | 2024-07-25 2:14PM EDT | 9.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1,171 | 92.97% |
| GME241018P00010000 | 2024-07-25 3:34PM EDT | 10.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 307 | 6,612 | 91.41% |
| GME241018P00011000 | 2024-07-26 3:35PM EDT | 11.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 8 | 2,102 | 83.59% |
| GME241018P00012000 | 2024-07-25 1:44PM EDT | 12.00 | 0.06 | 0.06 | 0.18 | 0.00 | - | 7 | 804 | 84.77% |
| GME241018P00013000 | 2024-07-26 12:28PM EDT | 13.00 | 0.14 | 0.06 | 0.14 | +0.04 | +40.00% | 2 | 4,236 | 73.63% |
| GME241018P00014000 | 2024-07-26 2:38PM EDT | 14.00 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 31 | 1,852 | 74.02% |
| GME241018P00015000 | 2024-07-26 1:02PM EDT | 15.00 | 0.22 | 0.20 | 0.25 | -0.09 | -29.03% | 40 | 12,466 | 70.12% |
| GME241018P00016000 | 2024-07-26 1:11PM EDT | 16.00 | 0.36 | 0.27 | 0.40 | -0.04 | -10.00% | 53 | 6,022 | 69.14% |
| GME241018P00017000 | 2024-07-26 3:24PM EDT | 17.00 | 0.54 | 0.51 | 0.65 | -0.15 | -21.74% | 1 | 837 | 72.75% |
| GME241018P00018000 | 2024-07-25 3:44PM EDT | 18.00 | 0.89 | 0.61 | 0.85 | 0.00 | - | 55 | 1,211 | 69.92% |
| GME241018P00019000 | 2024-07-26 3:23PM EDT | 19.00 | 1.13 | 0.80 | 1.31 | -0.18 | -13.74% | 227 | 653 | 71.78% |
| GME241018P00020000 | 2024-07-26 1:36PM EDT | 20.00 | 1.66 | 1.60 | 1.68 | -0.34 | -17.00% | 122 | 4,601 | 78.91% |
| GME241018P00021000 | 2024-07-25 2:22PM EDT | 21.00 | 2.09 | 1.81 | 2.23 | -0.18 | -7.93% | 1 | 572 | 78.27% |
| GME241018P00022000 | 2024-07-26 3:20PM EDT | 22.00 | 2.69 | 2.53 | 2.87 | -0.24 | -8.19% | 13 | 930 | 83.69% |
| GME241018P00023000 | 2024-07-25 3:11PM EDT | 23.00 | 3.55 | 2.98 | 3.55 | 0.00 | - | 3 | 222 | 84.94% |
| GME241018P00024000 | 2024-07-26 3:56PM EDT | 24.00 | 3.95 | 3.90 | 4.05 | -0.30 | -7.06% | 21 | 311 | 88.38% |
| GME241018P00025000 | 2024-07-26 1:44PM EDT | 25.00 | 4.65 | 4.40 | 5.20 | -0.30 | -6.06% | 5 | 1,240 | 93.36% |
| GME241018P00026000 | 2024-07-26 11:54AM EDT | 26.00 | 5.30 | 5.20 | 5.65 | -0.67 | -11.22% | 2 | 668 | 93.12% |
| GME241018P00027000 | 2024-07-25 10:13AM EDT | 27.00 | 6.79 | 5.70 | 6.60 | 0.00 | - | 2 | 150 | 94.36% |
| GME241018P00028000 | 2024-07-26 1:05PM EDT | 28.00 | 6.82 | 6.65 | 7.20 | -0.37 | -5.15% | 8 | 199 | 96.04% |
| GME241018P00029000 | 2024-07-26 10:11AM EDT | 29.00 | 7.83 | 7.40 | 8.00 | -0.17 | -2.13% | 2 | 177 | 97.22% |
| GME241018P00030000 | 2024-07-26 3:58PM EDT | 30.00 | 8.25 | 8.35 | 8.65 | -0.64 | -7.20% | 17 | 1,409 | 98.39% |
| GME241018P00031000 | 2024-07-26 3:59PM EDT | 31.00 | 9.34 | 8.85 | 9.65 | +0.29 | +3.20% | 1 | 50 | 98.00% |
| GME241018P00032000 | 2024-07-26 9:51AM EDT | 32.00 | 10.17 | 9.65 | 10.45 | -0.33 | -3.14% | 1 | 77 | 98.24% |
| GME241018P00033000 | 2024-07-24 2:02PM EDT | 33.00 | 11.30 | 10.50 | 11.45 | 0.00 | - | 2 | 56 | 101.03% |
| GME241018P00034000 | 2024-07-17 11:10AM EDT | 34.00 | 11.00 | 11.35 | 12.35 | 0.00 | - | 1 | 63 | 102.34% |
| GME241018P00035000 | 2024-07-19 1:37PM EDT | 35.00 | 12.99 | 12.20 | 13.25 | 0.00 | - | 5 | 130 | 103.32% |
| GME241018P00036000 | 2024-07-12 3:54PM EDT | 36.00 | 13.36 | 13.20 | 13.90 | 0.00 | - | 2 | 39 | 102.73% |
| GME241018P00037000 | 2024-07-10 12:04PM EDT | 37.00 | 14.25 | 14.00 | 14.90 | 0.00 | - | 3 | 15 | 103.76% |
| GME241018P00038000 | 2024-07-19 10:39AM EDT | 38.00 | 15.25 | 14.80 | 15.80 | 0.00 | - | 3 | 18 | 103.17% |
| GME241018P00039000 | 2024-06-27 11:22AM EDT | 39.00 | 17.50 | 15.80 | 16.80 | 0.00 | - | 2 | 66 | 106.45% |
| GME241018P00040000 | 2024-07-25 10:35AM EDT | 40.00 | 17.80 | 16.70 | 17.70 | 0.00 | - | 5 | 645 | 106.74% |
| GME241018P00041000 | 2024-07-24 1:18PM EDT | 41.00 | 18.43 | 17.60 | 18.65 | 0.00 | - | 10 | 21 | 107.57% |
| GME241018P00042000 | 2024-07-09 3:15PM EDT | 42.00 | 19.83 | 18.50 | 19.55 | 0.00 | - | 1 | 24 | 107.42% |
| GME241018P00043000 | 2024-06-10 12:01PM EDT | 43.00 | 24.85 | 19.90 | 20.80 | 0.00 | - | 5 | 16 | 119.63% |
| GME241018P00044000 | 2024-07-10 2:06PM EDT | 44.00 | 21.00 | 20.40 | 21.50 | 0.00 | - | 2 | 7 | 110.40% |
| GME241018P00045000 | 2024-07-26 9:30AM EDT | 45.00 | 21.90 | 21.30 | 22.40 | -0.42 | -1.88% | 2 | 67 | 109.67% |
| GME241018P00046000 | 2024-07-12 1:57PM EDT | 46.00 | 22.13 | 22.25 | 23.35 | 0.00 | - | 2 | 21 | 110.40% |
| GME241018P00047000 | 2024-05-15 1:46PM EDT | 47.00 | 23.90 | 23.50 | 25.80 | 0.00 | - | - | 6 | 138.28% |
| GME241018P00048000 | 2024-06-27 10:32AM EDT | 48.00 | 26.29 | 24.15 | 25.25 | 0.00 | - | 1 | 20 | 111.43% |
| GME241018P00049000 | 2024-06-25 1:22PM EDT | 49.00 | 28.00 | 25.55 | 26.60 | 0.00 | - | 1 | 22 | 126.27% |
| GME241018P00050000 | 2024-07-25 10:36AM EDT | 50.00 | 27.10 | 26.05 | 27.10 | 0.00 | - | 7 | 289 | 110.84% |
| GME241018P00055000 | 2024-07-22 9:40AM EDT | 55.00 | 31.40 | 31.00 | 31.90 | 0.00 | - | 3 | 78 | 114.94% |
| GME241018P00060000 | 2024-07-22 11:14AM EDT | 60.00 | 35.65 | 36.00 | 36.75 | 0.00 | - | 1 | 14 | 119.53% |
| GME241018P00065000 | 2024-07-22 2:42PM EDT | 65.00 | 40.70 | 40.60 | 41.70 | 0.00 | - | 1 | 1 | 113.28% |
| GME241018P00070000 | 2024-07-05 11:10AM EDT | 70.00 | 47.10 | 45.55 | 46.60 | 0.00 | - | 1 | 5 | 113.48% |
| GME241018P00075000 | 2024-07-24 12:31PM EDT | 75.00 | 50.93 | 50.55 | 51.45 | 0.00 | - | 6 | 2 | 111.13% |
| GME241018P00080000 | 2024-07-19 2:42PM EDT | 80.00 | 55.83 | 55.55 | 56.45 | 0.00 | - | 3 | 4 | 116.02% |
| GME241018P00085000 | 2024-06-10 12:54PM EDT | 85.00 | 64.25 | 59.70 | 61.15 | 0.00 | - | - | 1 | 135.35% |
| GME241018P00090000 | 2024-06-12 12:00PM EDT | 90.00 | 65.60 | 63.60 | 65.70 | 0.00 | - | 4 | 7 | 0.00% |
| GME241018P00095000 | 2024-06-13 9:55AM EDT | 95.00 | 72.00 | 68.55 | 70.60 | 0.00 | - | 2 | 49 | 0.00% |
| GME241018P00100000 | 2024-07-08 1:56PM EDT | 100.00 | 75.95 | 74.95 | 76.25 | 0.00 | - | 1 | 2 | 155.86% |
| GME241018P00105000 | 2024-06-13 10:28AM EDT | 105.00 | 81.40 | 78.40 | 80.50 | 0.00 | - | 110 | 57 | 0.00% |
| GME241018P00110000 | 2024-06-07 1:30PM EDT | 110.00 | 84.30 | 85.85 | 86.90 | 0.00 | - | 20 | 37 | 171.48% |
| GME241018P00115000 | 2024-06-10 2:25PM EDT | 115.00 | 93.45 | 89.30 | 90.75 | 0.00 | - | 8 | 7 | 0.00% |
| GME241018P00120000 | 2024-07-25 3:41PM EDT | 120.00 | 95.78 | 94.95 | 96.25 | 0.00 | - | 3 | 9 | 170.12% |
| GME241018P00125000 | 2024-07-17 9:46AM EDT | 125.00 | 96.50 | 99.95 | 101.25 | 0.00 | - | 18 | 0 | 173.24% |
