認購期權範圍2024年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920C00160000 | 2023-09-20 3:59PM EDT | 160.00 | 178.51 | 138.15 | 145.50 | 0.00 | - | 1 | 1 | 0.00% |
| GS240920C00170000 | 2024-06-18 10:55AM EDT | 170.00 | 284.65 | 277.60 | 286.15 | 0.00 | - | 2 | 3 | 105.03% |
| GS240920C00200000 | 2024-06-18 10:55AM EDT | 200.00 | 255.00 | 248.00 | 256.15 | 0.00 | - | 2 | 2 | 90.75% |
| GS240920C00210000 | 2024-06-03 11:38AM EDT | 210.00 | 244.85 | 238.05 | 246.85 | 0.00 | - | 1 | 1 | 88.79% |
| GS240920C00220000 | 2024-05-07 9:49AM EDT | 220.00 | 226.93 | 238.90 | 242.95 | 0.00 | - | - | 0 | 121.92% |
| GS240920C00235000 | 2024-06-03 11:38AM EDT | 235.00 | 220.20 | 213.35 | 222.10 | 0.00 | - | 1 | 11 | 78.92% |
| GS240920C00240000 | 2024-02-26 10:58AM EDT | 240.00 | 157.38 | 171.10 | 175.95 | 0.00 | - | 1 | 1 | 0.00% |
| GS240920C00250000 | 2024-04-25 10:29AM EDT | 250.00 | 168.40 | 209.85 | 214.05 | 0.00 | - | - | 10 | 106.94% |
| GS240920C00260000 | 2023-07-11 2:20PM EDT | 260.00 | 77.44 | 93.20 | 95.90 | 0.00 | - | - | 1 | 0.00% |
| GS240920C00265000 | 2024-05-17 12:51PM EDT | 265.00 | 204.75 | 182.40 | 186.90 | 0.00 | - | 1 | 1 | 61.23% |
| GS240920C00270000 | 2023-11-14 4:33PM EDT | 270.00 | 81.70 | 120.05 | 121.65 | 0.00 | - | - | 9 | 0.00% |
| GS240920C00275000 | 2023-11-14 4:34PM EDT | 275.00 | 77.60 | 113.70 | 117.25 | 0.00 | - | 2 | 2 | 0.00% |
| GS240920C00280000 | 2024-05-01 3:10PM EDT | 280.00 | 155.40 | 175.95 | 184.50 | 0.00 | - | 1 | 18 | 86.08% |
| GS240920C00290000 | 2024-04-18 3:16PM EDT | 290.00 | 118.16 | 177.45 | 181.80 | 0.00 | - | 1 | 5 | 102.71% |
| GS240920C00295000 | 2023-12-26 3:01PM EDT | 295.00 | 96.98 | 89.60 | 93.20 | 0.00 | - | 8 | 6 | 0.00% |
| GS240920C00300000 | 2024-05-30 11:31AM EDT | 300.00 | 156.00 | 149.60 | 157.95 | 0.00 | - | 5 | 41 | 57.29% |
| GS240920C00305000 | 2024-05-02 2:09PM EDT | 305.00 | 130.00 | 151.40 | 160.05 | 0.00 | - | 5 | 78 | 75.28% |
| GS240920C00310000 | 2024-04-11 1:05PM EDT | 310.00 | 94.60 | 143.10 | 152.00 | 0.00 | - | 287 | 310 | 65.07% |
| GS240920C00315000 | 2024-04-26 1:21PM EDT | 315.00 | 116.83 | 146.05 | 150.25 | 0.00 | - | 2 | 84 | 76.01% |
| GS240920C00320000 | 2024-05-15 2:24PM EDT | 320.00 | 146.35 | 128.35 | 132.80 | 0.00 | - | 1 | 60 | 46.20% |
| GS240920C00325000 | 2024-05-16 1:04PM EDT | 325.00 | 144.38 | 123.45 | 127.80 | 0.00 | - | 3 | 21 | 44.50% |
| GS240920C00330000 | 2024-05-24 11:35AM EDT | 330.00 | 135.69 | 119.85 | 128.50 | 0.00 | - | 3 | 78 | 58.98% |
| GS240920C00335000 | 2024-05-28 2:02PM EDT | 335.00 | 128.04 | 115.45 | 123.60 | 0.00 | - | 1 | 268 | 57.12% |
| GS240920C00340000 | 2024-05-29 9:50AM EDT | 340.00 | 117.28 | 110.00 | 118.75 | 0.00 | - | 35 | 149 | 55.38% |
| GS240920C00345000 | 2024-05-29 9:52AM EDT | 345.00 | 113.19 | 105.45 | 113.90 | 0.00 | - | 15 | 73 | 53.64% |
| GS240920C00350000 | 2024-06-13 2:53PM EDT | 350.00 | 102.35 | 100.95 | 109.05 | 0.00 | - | 2 | 452 | 51.90% |
| GS240920C00355000 | 2024-05-29 3:53PM EDT | 355.00 | 105.94 | 95.50 | 104.00 | 0.00 | - | 33 | 414 | 49.76% |
| GS240920C00360000 | 2024-06-20 12:40PM EDT | 360.00 | 100.96 | 91.00 | 99.40 | 0.00 | - | 1 | 99 | 48.52% |
| GS240920C00365000 | 2024-06-20 12:40PM EDT | 365.00 | 96.12 | 86.00 | 94.60 | 0.00 | - | 1 | 88 | 46.87% |
| GS240920C00370000 | 2024-06-13 9:30AM EDT | 370.00 | 84.25 | 83.20 | 86.15 | 0.00 | - | 1 | 206 | 38.07% |
| GS240920C00375000 | 2024-06-14 10:58AM EDT | 375.00 | 75.98 | 78.50 | 81.40 | 0.00 | - | 2 | 645 | 36.74% |
| GS240920C00380000 | 2024-06-20 3:53PM EDT | 380.00 | 84.20 | 73.85 | 76.80 | 0.00 | - | 12 | 1,789 | 35.68% |
| GS240920C00385000 | 2024-06-20 3:53PM EDT | 385.00 | 79.50 | 69.25 | 72.15 | 0.00 | - | 7 | 165 | 34.47% |
| GS240920C00390000 | 2024-06-10 9:30AM EDT | 390.00 | 70.43 | 64.70 | 67.65 | 0.00 | - | 2 | 2,036 | 33.48% |
| GS240920C00395000 | 2024-05-14 10:43AM EDT | 395.00 | 71.45 | 58.55 | 59.20 | 0.00 | - | 2 | 349 | 25.17% |
| GS240920C00400000 | 2024-06-21 2:44PM EDT | 400.00 | 60.00 | 57.40 | 58.85 | +4.76 | +8.62% | 12 | 1,247 | 31.59% |
| GS240920C00405000 | 2024-06-13 10:48AM EDT | 405.00 | 49.00 | 53.10 | 54.55 | 0.00 | - | 1 | 1,588 | 30.67% |
| GS240920C00410000 | 2024-06-11 9:38AM EDT | 410.00 | 47.00 | 47.40 | 53.95 | 0.00 | - | 1 | 1,408 | 34.83% |
| GS240920C00415000 | 2024-06-18 10:42AM EDT | 415.00 | 49.00 | 44.85 | 46.20 | 0.00 | - | 1 | 1,693 | 28.89% |
| GS240920C00420000 | 2024-06-20 11:10AM EDT | 420.00 | 45.99 | 41.00 | 42.30 | 0.00 | - | 1 | 358 | 28.20% |
| GS240920C00425000 | 2024-06-20 12:18PM EDT | 425.00 | 43.11 | 35.85 | 38.55 | 0.00 | - | 5 | 301 | 27.56% |
| GS240920C00430000 | 2024-06-18 10:41AM EDT | 430.00 | 37.03 | 33.70 | 34.80 | 0.00 | - | 2 | 747 | 26.78% |
| GS240920C00435000 | 2024-06-21 9:34AM EDT | 435.00 | 34.56 | 30.35 | 31.45 | -3.44 | -9.05% | 4 | 256 | 26.33% |
| GS240920C00440000 | 2024-06-21 3:57PM EDT | 440.00 | 27.65 | 25.85 | 28.25 | -5.75 | -17.22% | 3 | 422 | 25.87% |
| GS240920C00445000 | 2024-06-21 2:08PM EDT | 445.00 | 25.84 | 22.85 | 25.20 | -3.14 | -10.84% | 5 | 208 | 25.40% |
| GS240920C00450000 | 2024-06-21 12:49PM EDT | 450.00 | 23.49 | 21.50 | 21.90 | -3.56 | -13.16% | 3 | 504 | 24.47% |
| GS240920C00455000 | 2024-06-20 1:53PM EDT | 455.00 | 24.00 | 18.90 | 19.30 | 0.00 | - | 7 | 294 | 24.13% |
| GS240920C00460000 | 2024-06-21 3:58PM EDT | 460.00 | 16.90 | 16.55 | 17.00 | -4.40 | -20.66% | 43 | 431 | 23.92% |
| GS240920C00465000 | 2024-06-21 10:04AM EDT | 465.00 | 17.09 | 14.40 | 14.85 | -2.61 | -13.25% | 3 | 251 | 23.67% |
| GS240920C00470000 | 2024-06-21 2:27PM EDT | 470.00 | 13.45 | 12.45 | 12.90 | -3.60 | -21.11% | 12 | 405 | 23.45% |
| GS240920C00480000 | 2024-06-21 3:46PM EDT | 480.00 | 9.70 | 8.55 | 10.30 | -3.30 | -25.38% | 12 | 192 | 23.98% |
| GS240920C00490000 | 2024-06-20 9:55AM EDT | 490.00 | 9.65 | 6.45 | 7.10 | 0.00 | - | 1 | 191 | 22.96% |
| GS240920C00500000 | 2024-06-21 3:47PM EDT | 500.00 | 5.03 | 4.75 | 5.00 | -1.78 | -26.14% | 42 | 303 | 22.59% |
| GS240920C00520000 | 2024-06-21 12:52PM EDT | 520.00 | 2.79 | 2.19 | 2.49 | -0.91 | -24.59% | 1 | 86 | 22.45% |
| GS240920C00540000 | 2024-06-21 3:47PM EDT | 540.00 | 1.19 | 0.95 | 1.24 | -0.54 | -31.21% | 11 | 205 | 22.67% |
| GS240920C00560000 | 2024-06-21 10:11AM EDT | 560.00 | 0.76 | 0.52 | 0.66 | -0.09 | -10.59% | 1 | 89 | 23.28% |
| GS240920C00580000 | 2024-06-20 1:46PM EDT | 580.00 | 0.52 | 0.23 | 0.36 | +0.12 | +30.00% | 1 | 168 | 23.95% |
| GS240920C00600000 | 2024-06-18 3:52PM EDT | 600.00 | 0.19 | 0.05 | 0.42 | 0.00 | - | 1 | 3 | 27.20% |
| GS240920C00620000 | 2024-06-18 12:57PM EDT | 620.00 | 0.19 | 0.02 | 0.35 | +0.11 | +137.50% | 3 | 6 | 29.03% |
認沽盤範圍2024年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920P00150000 | 2024-06-06 1:15PM EDT | 150.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 129 | 82.72% |
| GS240920P00155000 | 2024-02-15 10:30AM EDT | 155.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 83.59% |
| GS240920P00160000 | 2024-02-15 10:30AM EDT | 160.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 94 | 81.25% |
| GS240920P00165000 | 2024-03-06 2:36PM EDT | 165.00 | 0.14 | 0.04 | 0.44 | 0.00 | - | 2 | 12 | 81.84% |
| GS240920P00170000 | 2024-05-03 9:38AM EDT | 170.00 | 0.14 | 0.00 | 0.63 | 0.00 | - | 1 | 60 | 82.23% |
| GS240920P00175000 | 2024-03-06 2:30PM EDT | 175.00 | 0.21 | 0.06 | 0.48 | 0.00 | - | 2 | 8 | 78.42% |
| GS240920P00180000 | 2024-06-17 1:41PM EDT | 180.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 249 | 76.56% |
| GS240920P00185000 | 2024-03-14 2:42PM EDT | 185.00 | 0.33 | 0.10 | 0.44 | 0.00 | - | 2 | 25 | 74.07% |
| GS240920P00190000 | 2024-05-06 1:26PM EDT | 190.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 7 | 107 | 66.02% |
| GS240920P00195000 | 2024-04-01 10:30AM EDT | 195.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 5 | 31 | 66.31% |
| GS240920P00200000 | 2024-06-18 3:14PM EDT | 200.00 | 0.10 | 0.01 | 0.26 | 0.00 | - | 1 | 220 | 62.79% |
| GS240920P00205000 | 2024-02-06 10:39AM EDT | 205.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 25.00% |
| GS240920P00210000 | 2024-06-18 10:07AM EDT | 210.00 | 0.06 | 0.01 | 0.27 | 0.00 | - | 2 | 1,110 | 59.47% |
| GS240920P00215000 | 2023-12-19 3:02PM EDT | 215.00 | 0.97 | 0.85 | 0.97 | 0.00 | - | 1 | 31 | 73.76% |
| GS240920P00220000 | 2024-06-20 10:48AM EDT | 220.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 27 | 56.15% |
| GS240920P00225000 | 2024-05-03 2:01PM EDT | 225.00 | 0.15 | 0.05 | 0.31 | 0.00 | - | 7 | 265 | 56.06% |
| GS240920P00230000 | 2024-06-03 3:04PM EDT | 230.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 65 | 305 | 53.66% |
| GS240920P00235000 | 2024-05-29 10:00AM EDT | 235.00 | 0.14 | 0.04 | 0.29 | 0.00 | - | 3 | 22 | 52.25% |
| GS240920P00240000 | 2024-05-15 10:54AM EDT | 240.00 | 0.20 | 0.01 | 0.30 | 0.00 | - | 4 | 66 | 50.29% |
| GS240920P00245000 | 2024-06-11 10:22AM EDT | 245.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 1 | 74 | 51.66% |
| GS240920P00250000 | 2024-05-29 12:50PM EDT | 250.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 76 | 50.10% |
| GS240920P00255000 | 2023-12-07 3:00PM EDT | 255.00 | 4.70 | 2.18 | 2.39 | 0.00 | - | 12 | 59 | 68.80% |
| GS240920P00260000 | 2024-05-06 10:09AM EDT | 260.00 | 0.28 | 0.07 | 0.31 | 0.00 | - | 10 | 210 | 48.34% |
| GS240920P00265000 | 2024-06-11 10:21AM EDT | 265.00 | 0.09 | 0.06 | 0.32 | 0.00 | - | 1 | 108 | 47.02% |
| GS240920P00270000 | 2024-06-20 9:30AM EDT | 270.00 | 0.38 | 0.07 | 0.33 | 0.00 | - | 1 | 1,133 | 45.70% |
| GS240920P00275000 | 2024-06-12 9:30AM EDT | 275.00 | 0.16 | 0.08 | 0.30 | 0.00 | - | 1 | 254 | 43.65% |
| GS240920P00280000 | 2024-06-20 9:30AM EDT | 280.00 | 0.41 | 0.08 | 0.35 | 0.00 | - | 1 | 258 | 43.09% |
| GS240920P00285000 | 2024-06-11 10:21AM EDT | 285.00 | 0.17 | 0.00 | 0.67 | 0.00 | - | 1 | 106 | 45.80% |
| GS240920P00290000 | 2024-06-12 2:52PM EDT | 290.00 | 0.29 | 0.00 | 0.70 | 0.00 | - | 1 | 109 | 44.58% |
| GS240920P00295000 | 2024-06-11 9:30AM EDT | 295.00 | 0.27 | 0.11 | 0.42 | 0.00 | - | 1 | 129 | 39.84% |
| GS240920P00300000 | 2024-06-21 2:22PM EDT | 300.00 | 0.31 | 0.20 | 0.43 | -0.02 | -6.06% | 11 | 531 | 38.57% |
| GS240920P00305000 | 2024-05-06 1:23PM EDT | 305.00 | 0.75 | 0.27 | 0.38 | 0.00 | - | 1 | 263 | 36.52% |
| GS240920P00310000 | 2024-06-21 2:22PM EDT | 310.00 | 0.35 | 0.28 | 0.41 | -0.22 | -38.60% | 1 | 338 | 35.55% |
| GS240920P00315000 | 2024-05-17 9:34AM EDT | 315.00 | 0.49 | 0.40 | 0.56 | 0.00 | - | 1 | 108 | 35.86% |
| GS240920P00320000 | 2024-06-18 3:52PM EDT | 320.00 | 0.43 | 0.37 | 0.51 | 0.00 | - | 1 | 569 | 33.99% |
| GS240920P00325000 | 2024-06-05 10:06AM EDT | 325.00 | 0.52 | 0.43 | 0.57 | 0.00 | - | 1 | 132 | 33.22% |
| GS240920P00330000 | 2024-06-11 11:24AM EDT | 330.00 | 0.68 | 0.49 | 0.78 | 0.00 | - | 20 | 355 | 33.57% |
| GS240920P00335000 | 2024-06-18 12:37PM EDT | 335.00 | 0.61 | 0.58 | 0.71 | 0.00 | - | 5 | 514 | 31.67% |
| GS240920P00340000 | 2024-06-20 9:38AM EDT | 340.00 | 0.67 | 0.66 | 0.78 | 0.00 | - | 1 | 492 | 30.81% |
| GS240920P00345000 | 2024-05-29 10:11AM EDT | 345.00 | 1.16 | 0.77 | 0.89 | 0.00 | - | 2 | 193 | 30.15% |
| GS240920P00350000 | 2024-06-21 3:04PM EDT | 350.00 | 0.91 | 0.87 | 1.19 | -0.26 | -22.22% | 2 | 680 | 30.43% |
| GS240920P00355000 | 2024-06-18 12:37PM EDT | 355.00 | 1.06 | 1.02 | 1.32 | 0.00 | - | 5 | 79 | 29.64% |
| GS240920P00360000 | 2024-06-20 3:37PM EDT | 360.00 | 1.15 | 1.18 | 1.50 | 0.00 | - | 4 | 257 | 28.99% |
| GS240920P00365000 | 2024-06-20 9:34AM EDT | 365.00 | 1.25 | 1.41 | 1.57 | 0.00 | - | 1 | 163 | 27.82% |
| GS240920P00370000 | 2024-06-21 10:21AM EDT | 370.00 | 1.52 | 1.64 | 1.79 | +0.02 | +1.33% | 1 | 1,151 | 27.18% |
| GS240920P00375000 | 2024-06-06 12:19PM EDT | 375.00 | 1.79 | 1.91 | 2.08 | 0.00 | - | 1 | 146 | 26.66% |
| GS240920P00380000 | 2024-06-21 3:16PM EDT | 380.00 | 2.20 | 2.24 | 2.42 | +0.13 | +6.28% | 1 | 1,034 | 26.17% |
| GS240920P00385000 | 2024-06-21 3:16PM EDT | 385.00 | 2.55 | 2.59 | 2.90 | -0.55 | -17.74% | 1 | 566 | 25.90% |
| GS240920P00390000 | 2024-06-21 10:21AM EDT | 390.00 | 2.73 | 3.00 | 3.20 | -0.58 | -17.52% | 1 | 201 | 25.03% |
| GS240920P00395000 | 2024-06-17 2:30PM EDT | 395.00 | 3.90 | 3.55 | 3.75 | 0.00 | - | 2 | 455 | 24.62% |
| GS240920P00400000 | 2024-06-21 3:26PM EDT | 400.00 | 4.00 | 4.15 | 4.50 | +0.32 | +8.70% | 21 | 497 | 24.44% |
| GS240920P00405000 | 2024-06-20 3:19PM EDT | 405.00 | 4.15 | 4.80 | 5.10 | 0.00 | - | 10 | 135 | 23.79% |
| GS240920P00410000 | 2024-06-17 11:23AM EDT | 410.00 | 6.80 | 5.50 | 5.95 | 0.00 | - | 2 | 363 | 23.41% |
| GS240920P00415000 | 2024-06-17 11:28AM EDT | 415.00 | 7.85 | 6.40 | 7.05 | 0.00 | - | 1 | 191 | 23.23% |
| GS240920P00420000 | 2024-06-21 2:50PM EDT | 420.00 | 7.50 | 7.65 | 8.60 | +1.15 | +18.11% | 6 | 140 | 23.47% |
| GS240920P00425000 | 2024-06-21 12:03PM EDT | 425.00 | 8.40 | 8.80 | 9.40 | +0.95 | +12.75% | 2 | 145 | 22.46% |
| GS240920P00430000 | 2024-06-21 11:43AM EDT | 430.00 | 9.85 | 10.20 | 10.80 | +0.75 | +8.24% | 1 | 180 | 22.08% |
| GS240920P00435000 | 2024-06-21 1:55PM EDT | 435.00 | 11.25 | 11.90 | 12.35 | +1.55 | +15.98% | 1 | 147 | 21.67% |
| GS240920P00440000 | 2024-06-21 11:55AM EDT | 440.00 | 12.90 | 13.55 | 14.15 | +1.25 | +10.73% | 1 | 172 | 21.34% |
| GS240920P00445000 | 2024-06-20 3:50PM EDT | 445.00 | 13.55 | 15.55 | 16.15 | 0.00 | - | 21 | 109 | 21.02% |
| GS240920P00450000 | 2024-06-21 12:00PM EDT | 450.00 | 16.80 | 17.90 | 18.40 | +0.80 | +5.00% | 15 | 202 | 20.75% |
| GS240920P00455000 | 2024-06-20 3:56PM EDT | 455.00 | 17.40 | 20.30 | 20.85 | 0.00 | - | 5 | 122 | 20.47% |
| GS240920P00460000 | 2024-06-20 2:24PM EDT | 460.00 | 21.85 | 23.05 | 23.50 | +2.80 | +14.70% | 3 | 98 | 20.17% |
| GS240920P00465000 | 2024-06-21 10:10AM EDT | 465.00 | 23.25 | 25.60 | 26.50 | +1.00 | +4.49% | 10 | 96 | 20.02% |
| GS240920P00470000 | 2024-06-13 10:33AM EDT | 470.00 | 34.30 | 28.75 | 30.40 | 0.00 | - | 5 | 193 | 20.71% |
| GS240920P00480000 | 2024-06-06 10:20AM EDT | 480.00 | 28.30 | 35.40 | 36.65 | 0.00 | - | 3 | 218 | 19.49% |
| GS240920P00490000 | 2024-05-21 10:33AM EDT | 490.00 | 32.80 | 37.55 | 40.10 | 0.00 | - | 1 | 32 | 9.35% |
| GS240920P00500000 | 2024-06-21 3:53PM EDT | 500.00 | 51.10 | 50.85 | 52.45 | +5.26 | +11.47% | 3 | 1 | 18.28% |
| GS240920P00520000 | 2024-05-31 3:44PM EDT | 520.00 | 65.21 | 67.20 | 70.70 | 0.00 | - | 1 | 0 | 17.68% |
| GS240920P00600000 | 2024-05-30 3:49PM EDT | 600.00 | 150.95 | 145.25 | 153.90 | 0.00 | - | 1 | 0 | 41.83% |
| GS240920P00620000 | 2024-06-05 10:03AM EDT | 620.00 | 162.54 | 165.25 | 173.80 | 0.00 | - | 2 | 0 | 44.95% |
