認購期權範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240628C00370000 | 2024-05-30 12:06PM EDT | 370.00 | 81.95 | 77.90 | 85.00 | 0.00 | - | 1 | 1 | 97.44% |
| GS240628C00380000 | 2024-06-07 3:42PM EDT | 380.00 | 76.92 | 67.90 | 75.00 | 0.00 | - | 10 | 10 | 86.67% |
| GS240628C00385000 | 2024-06-07 9:30AM EDT | 385.00 | 72.37 | 63.40 | 68.05 | 0.00 | - | 1 | 1 | 68.46% |
| GS240628C00395000 | 2024-05-29 10:33AM EDT | 395.00 | 61.13 | 53.45 | 58.05 | 0.00 | - | 1 | 0 | 59.52% |
| GS240628C00400000 | 2024-06-20 2:39PM EDT | 400.00 | 60.25 | 48.55 | 53.10 | 0.00 | - | 2 | 3 | 56.18% |
| GS240628C00415000 | 2024-05-23 11:07AM EDT | 415.00 | 45.50 | 33.60 | 38.25 | 0.00 | - | 1 | 2 | 64.50% |
| GS240628C00430000 | 2024-06-17 2:35PM EDT | 430.00 | 22.95 | 19.75 | 22.35 | 0.00 | - | 6 | 14 | 39.20% |
| GS240628C00435000 | 2024-06-20 2:30PM EDT | 435.00 | 26.20 | 16.45 | 17.85 | 0.00 | - | 2 | 30 | 35.76% |
| GS240628C00440000 | 2024-06-21 11:47AM EDT | 440.00 | 14.35 | 12.40 | 13.30 | -3.93 | -21.50% | 2 | 1,598 | 31.08% |
| GS240628C00442500 | 2024-06-21 11:48AM EDT | 442.50 | 13.85 | 10.60 | 11.80 | -5.34 | -27.83% | 4 | 120 | 32.11% |
| GS240628C00445000 | 2024-06-21 3:59PM EDT | 445.00 | 9.34 | 9.05 | 9.60 | -6.62 | -41.48% | 23 | 178 | 29.24% |
| GS240628C00447500 | 2024-06-21 3:53PM EDT | 447.50 | 8.41 | 7.40 | 8.00 | -5.99 | -41.60% | 38 | 1,787 | 28.63% |
| GS240628C00450000 | 2024-06-21 3:59PM EDT | 450.00 | 6.46 | 6.30 | 6.60 | -5.59 | -46.39% | 110 | 196 | 28.27% |
| GS240628C00452500 | 2024-06-21 3:57PM EDT | 452.50 | 5.00 | 4.95 | 5.35 | -5.17 | -50.84% | 115 | 170 | 27.91% |
| GS240628C00455000 | 2024-06-21 3:58PM EDT | 455.00 | 4.13 | 3.85 | 4.20 | -4.32 | -51.12% | 143 | 415 | 27.30% |
| GS240628C00457500 | 2024-06-21 3:54PM EDT | 457.50 | 3.48 | 3.00 | 3.35 | -3.37 | -49.20% | 114 | 372 | 27.36% |
| GS240628C00460000 | 2024-06-21 3:59PM EDT | 460.00 | 2.45 | 2.32 | 2.55 | -3.20 | -56.64% | 303 | 427 | 26.96% |
| GS240628C00462500 | 2024-06-21 3:54PM EDT | 462.50 | 2.01 | 1.63 | 1.88 | -2.72 | -57.51% | 93 | 74 | 26.49% |
| GS240628C00465000 | 2024-06-21 3:48PM EDT | 465.00 | 1.45 | 1.17 | 1.46 | -2.35 | -61.84% | 200 | 274 | 26.81% |
| GS240628C00467500 | 2024-06-21 3:56PM EDT | 467.50 | 0.96 | 0.81 | 1.09 | -2.34 | -70.91% | 70 | 38 | 26.84% |
| GS240628C00470000 | 2024-06-21 3:59PM EDT | 470.00 | 0.66 | 0.56 | 0.81 | -1.55 | -70.14% | 403 | 652 | 26.95% |
| GS240628C00472500 | 2024-06-21 12:30PM EDT | 472.50 | 0.82 | 0.43 | 0.61 | -0.97 | -54.19% | 49 | 29 | 27.25% |
| GS240628C00475000 | 2024-06-21 3:58PM EDT | 475.00 | 0.33 | 0.31 | 0.37 | -1.01 | -75.37% | 145 | 398 | 26.32% |
| GS240628C00480000 | 2024-06-21 3:45PM EDT | 480.00 | 0.17 | 0.10 | 0.24 | -0.53 | -75.71% | 53 | 231 | 27.88% |
| GS240628C00485000 | 2024-06-21 3:49PM EDT | 485.00 | 0.12 | 0.07 | 0.15 | -0.38 | -76.00% | 8 | 59 | 29.10% |
| GS240628C00490000 | 2024-06-21 3:51PM EDT | 490.00 | 0.06 | 0.03 | 0.10 | -0.16 | -72.73% | 15 | 212 | 30.57% |
| GS240628C00495000 | 2024-06-21 3:49PM EDT | 495.00 | 0.04 | 0.02 | 0.23 | -0.09 | -69.23% | 2 | 46 | 38.18% |
| GS240628C00500000 | 2024-06-21 12:33PM EDT | 500.00 | 0.05 | 0.01 | 0.15 | -0.02 | -28.57% | 10 | 296 | 38.87% |
| GS240628C00505000 | 2024-06-13 3:58PM EDT | 505.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 10 | 249 | 44.09% |
| GS240628C00510000 | 2024-06-18 11:40AM EDT | 510.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 40 | 47.27% |
| GS240628C00520000 | 2024-06-21 10:56AM EDT | 520.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 15 | 53.03% |
| GS240628C00530000 | 2024-06-21 9:47AM EDT | 530.00 | 0.03 | 0.00 | 0.20 | -0.47 | -94.00% | 1 | 1 | 53.71% |
| GS240628C00560000 | 2024-05-21 10:29AM EDT | 560.00 | 0.29 | 0.00 | 0.21 | 0.00 | - | - | 1 | 69.53% |
認沽盤範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240628P00330000 | 2024-06-11 1:54PM EDT | 330.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | - | 13 | 97.27% |
| GS240628P00350000 | 2024-06-14 3:42PM EDT | 350.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 35 | 80.66% |
| GS240628P00365000 | 2024-06-18 3:32PM EDT | 365.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 0 | 68.95% |
| GS240628P00370000 | 2024-06-14 12:18PM EDT | 370.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 500 | 500 | 64.84% |
| GS240628P00375000 | 2024-06-20 10:25AM EDT | 375.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 3 | 11 | 61.33% |
| GS240628P00380000 | 2024-06-21 3:27PM EDT | 380.00 | 0.07 | 0.00 | 0.22 | -0.03 | -30.00% | 11 | 49 | 57.42% |
| GS240628P00385000 | 2024-06-21 3:27PM EDT | 385.00 | 0.07 | 0.02 | 0.23 | +0.05 | +250.00% | 398 | 5 | 54.39% |
| GS240628P00390000 | 2024-06-21 3:27PM EDT | 390.00 | 0.08 | 0.03 | 0.24 | +0.05 | +166.67% | 215 | 77 | 50.98% |
| GS240628P00395000 | 2024-06-18 3:17PM EDT | 395.00 | 0.10 | 0.03 | 0.26 | 0.00 | - | 62 | 57 | 51.86% |
| GS240628P00400000 | 2024-06-21 3:00PM EDT | 400.00 | 0.07 | 0.04 | 0.27 | 0.00 | - | 24 | 135 | 47.90% |
| GS240628P00405000 | 2024-06-21 3:54PM EDT | 405.00 | 0.11 | 0.07 | 0.12 | +0.03 | +37.50% | 50 | 21 | 38.48% |
| GS240628P00410000 | 2024-06-21 2:50PM EDT | 410.00 | 0.13 | 0.10 | 0.17 | +0.01 | +8.33% | 44 | 192 | 36.43% |
| GS240628P00415000 | 2024-06-21 3:23PM EDT | 415.00 | 0.17 | 0.15 | 0.22 | 0.00 | - | 9 | 184 | 33.84% |
| GS240628P00420000 | 2024-06-21 3:51PM EDT | 420.00 | 0.29 | 0.25 | 0.33 | +0.10 | +52.63% | 63 | 408 | 31.93% |
| GS240628P00425000 | 2024-06-21 3:49PM EDT | 425.00 | 0.46 | 0.39 | 0.50 | +0.21 | +84.00% | 50 | 230 | 30.03% |
| GS240628P00430000 | 2024-06-21 3:59PM EDT | 430.00 | 0.84 | 0.66 | 0.92 | +0.34 | +68.00% | 119 | 323 | 29.59% |
| GS240628P00435000 | 2024-06-21 3:59PM EDT | 435.00 | 1.35 | 1.20 | 1.71 | +0.73 | +117.74% | 148 | 233 | 29.83% |
| GS240628P00440000 | 2024-06-21 3:55PM EDT | 440.00 | 2.19 | 2.07 | 2.46 | +0.86 | +64.66% | 144 | 311 | 27.59% |
| GS240628P00442500 | 2024-06-21 3:43PM EDT | 442.50 | 2.60 | 2.70 | 3.00 | +0.98 | +60.49% | 138 | 206 | 26.65% |
| GS240628P00445000 | 2024-06-21 3:57PM EDT | 445.00 | 3.55 | 3.45 | 3.90 | +1.50 | +73.17% | 125 | 359 | 26.84% |
| GS240628P00447500 | 2024-06-21 3:52PM EDT | 447.50 | 4.20 | 4.35 | 4.70 | +1.65 | +64.71% | 121 | 121 | 25.89% |
| GS240628P00450000 | 2024-06-21 3:58PM EDT | 450.00 | 5.45 | 5.50 | 5.85 | +2.76 | +102.60% | 682 | 298 | 25.81% |
| GS240628P00452500 | 2024-06-21 3:41PM EDT | 452.50 | 6.22 | 6.75 | 7.10 | +2.21 | +55.11% | 58 | 68 | 25.42% |
| GS240628P00455000 | 2024-06-21 3:55PM EDT | 455.00 | 8.09 | 8.20 | 8.60 | +3.09 | +61.80% | 178 | 259 | 25.40% |
| GS240628P00457500 | 2024-06-21 3:50PM EDT | 457.50 | 9.78 | 9.75 | 10.30 | +3.86 | +65.20% | 108 | 52 | 25.57% |
| GS240628P00460000 | 2024-06-21 3:28PM EDT | 460.00 | 10.35 | 11.05 | 12.30 | +3.31 | +47.02% | 28 | 102 | 26.60% |
| GS240628P00462500 | 2024-06-21 1:56PM EDT | 462.50 | 11.75 | 12.90 | 14.30 | +4.30 | +57.72% | 3 | 39 | 27.08% |
| GS240628P00465000 | 2024-06-20 10:37AM EDT | 465.00 | 10.95 | 14.90 | 16.25 | 0.00 | - | 14 | 37 | 26.61% |
| GS240628P00470000 | 2024-06-18 2:30PM EDT | 470.00 | 14.80 | 19.40 | 23.30 | 0.00 | - | 1 | 33 | 44.90% |
| GS240628P00475000 | 2024-06-18 12:32PM EDT | 475.00 | 20.40 | 22.55 | 26.95 | 0.00 | - | 3 | 21 | 42.30% |
| GS240628P00480000 | 2024-05-29 9:45AM EDT | 480.00 | 28.00 | 27.45 | 32.10 | 0.00 | - | 1 | 0 | 48.60% |
| GS240628P00490000 | 2024-06-06 1:55PM EDT | 490.00 | 30.15 | 37.40 | 42.05 | 0.00 | - | 1 | 0 | 58.14% |
| GS240628P00500000 | 2024-05-31 10:42AM EDT | 500.00 | 49.30 | 47.10 | 52.05 | 0.00 | - | 14 | 0 | 67.41% |
| GS240628P00510000 | 2024-05-31 10:43AM EDT | 510.00 | 59.16 | 57.10 | 62.05 | 0.00 | - | 8 | 0 | 76.15% |
| GS240628P00520000 | 2024-06-21 3:34PM EDT | 520.00 | 67.84 | 65.25 | 72.55 | +6.07 | +9.83% | 2 | 1 | 89.17% |
| GS240628P00525000 | 2024-06-21 3:34PM EDT | 525.00 | 72.90 | 72.15 | 77.65 | +6.13 | +9.18% | 6 | 2 | 94.24% |
| GS240628P00530000 | 2024-06-21 3:34PM EDT | 530.00 | 77.92 | 75.25 | 82.65 | +6.13 | +8.54% | 2 | 0 | 98.33% |
| GS240628P00550000 | 2024-06-18 3:38PM EDT | 550.00 | 93.31 | 95.25 | 102.65 | 0.00 | - | 10 | 0 | 113.89% |
| GS240628P00560000 | 2024-06-18 3:38PM EDT | 560.00 | 103.33 | 105.25 | 113.15 | 0.00 | - | 2 | 0 | 126.29% |
