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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241018C00210000 | 2024-05-21 2:13PM EDT | 210.00 | 260.60 | 248.00 | 252.50 | 0.00 | - | 1 | 2 | 110.10% |
| GS241018C00220000 | 2024-05-21 2:13PM EDT | 220.00 | 250.75 | 238.10 | 242.60 | 0.00 | - | - | 1 | 104.76% |
| GS241018C00300000 | 2024-04-26 9:34AM EDT | 300.00 | 124.80 | 160.85 | 167.40 | 0.00 | - | 1 | 1 | 74.69% |
| GS241018C00315000 | 2024-03-26 10:28AM EDT | 315.00 | 101.10 | 105.05 | 106.85 | 0.00 | - | 1 | 1 | 0.00% |
| GS241018C00320000 | 2024-05-29 9:48AM EDT | 320.00 | 137.97 | 129.95 | 138.65 | 0.00 | - | 125 | 125 | 55.52% |
| GS241018C00325000 | 2024-03-27 3:49PM EDT | 325.00 | 97.80 | 106.30 | 110.75 | 0.00 | - | 1 | 1 | 0.00% |
| GS241018C00330000 | 2024-05-21 1:28PM EDT | 330.00 | 143.58 | 129.95 | 134.60 | 0.00 | - | 1 | 2 | 58.66% |
| GS241018C00335000 | 2024-04-23 2:04PM EDT | 335.00 | 96.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GS241018C00340000 | 2024-06-11 11:49AM EDT | 340.00 | 112.63 | 110.65 | 119.35 | 0.00 | - | 1 | 6 | 49.50% |
| GS241018C00345000 | 2024-03-28 1:42PM EDT | 345.00 | 82.15 | 88.05 | 92.60 | 0.00 | - | 7 | 8 | 0.00% |
| GS241018C00350000 | 2024-05-22 3:38PM EDT | 350.00 | 115.84 | 101.25 | 109.80 | 0.00 | - | 26 | 50 | 46.66% |
| GS241018C00355000 | 2024-04-29 1:27PM EDT | 355.00 | 85.71 | 105.60 | 108.70 | 0.00 | - | 1 | 12 | 51.19% |
| GS241018C00360000 | 2024-06-11 11:49AM EDT | 360.00 | 93.88 | 93.80 | 96.85 | 0.00 | - | 1 | 9 | 37.82% |
| GS241018C00365000 | 2024-06-06 1:58PM EDT | 365.00 | 101.19 | 89.25 | 92.25 | 0.00 | - | 1 | 27 | 36.89% |
| GS241018C00370000 | 2024-05-29 11:11AM EDT | 370.00 | 91.11 | 84.75 | 87.60 | 0.00 | - | 12 | 41 | 35.83% |
| GS241018C00375000 | 2024-06-21 1:31PM EDT | 375.00 | 85.25 | 80.15 | 82.95 | -11.63 | -12.00% | 1 | 12 | 34.74% |
| GS241018C00380000 | 2024-05-21 10:52AM EDT | 380.00 | 95.80 | 84.55 | 88.65 | 0.00 | - | 1 | 26 | 48.20% |
| GS241018C00385000 | 2024-05-02 1:02PM EDT | 385.00 | 58.60 | 79.05 | 81.70 | 0.00 | - | 1 | 20 | 43.64% |
| GS241018C00390000 | 2024-06-10 12:18PM EDT | 390.00 | 73.50 | 67.10 | 69.65 | 0.00 | - | 1 | 195 | 32.19% |
| GS241018C00395000 | 2024-05-17 1:47PM EDT | 395.00 | 80.85 | 61.55 | 62.90 | 0.00 | - | 1 | 49 | 27.93% |
| GS241018C00400000 | 2024-05-17 2:12PM EDT | 400.00 | 75.88 | 57.45 | 58.75 | 0.00 | - | 1 | 163 | 27.45% |
| GS241018C00405000 | 2024-05-30 10:43AM EDT | 405.00 | 57.67 | 53.60 | 57.15 | 0.00 | - | 1 | 22 | 30.12% |
| GS241018C00410000 | 2024-06-13 1:52PM EDT | 410.00 | 49.65 | 52.15 | 53.60 | 0.00 | - | 1 | 72 | 30.00% |
| GS241018C00415000 | 2024-06-21 12:22PM EDT | 415.00 | 51.50 | 46.85 | 49.75 | -2.47 | -4.58% | 4 | 37 | 29.40% |
| GS241018C00420000 | 2024-06-21 3:34PM EDT | 420.00 | 46.50 | 44.55 | 46.00 | +2.30 | +5.20% | 1 | 103 | 28.81% |
| GS241018C00425000 | 2024-06-11 9:33AM EDT | 425.00 | 41.85 | 41.05 | 42.40 | 0.00 | - | 1 | 29 | 28.27% |
| GS241018C00430000 | 2024-06-13 3:54PM EDT | 430.00 | 37.05 | 37.70 | 38.60 | 0.00 | - | 3 | 113 | 27.40% |
| GS241018C00435000 | 2024-06-13 2:26PM EDT | 435.00 | 33.09 | 34.50 | 35.70 | 0.00 | - | 15 | 58 | 27.36% |
| GS241018C00440000 | 2024-06-21 12:05PM EDT | 440.00 | 34.10 | 31.40 | 32.60 | +5.33 | +18.53% | 1 | 125 | 26.97% |
| GS241018C00445000 | 2024-06-18 11:42AM EDT | 445.00 | 31.95 | 28.35 | 29.55 | 0.00 | - | 1 | 88 | 26.49% |
| GS241018C00450000 | 2024-06-21 2:46PM EDT | 450.00 | 27.45 | 25.90 | 26.25 | -3.80 | -12.16% | 1 | 365 | 25.64% |
| GS241018C00455000 | 2024-06-21 3:22PM EDT | 455.00 | 24.60 | 23.35 | 23.70 | -4.67 | -15.95% | 4 | 126 | 25.38% |
| GS241018C00460000 | 2024-06-21 12:08PM EDT | 460.00 | 22.80 | 20.95 | 21.30 | -2.70 | -10.59% | 3 | 259 | 25.12% |
| GS241018C00465000 | 2024-06-20 12:33PM EDT | 465.00 | 22.50 | 18.70 | 19.05 | 0.00 | - | 2 | 210 | 24.86% |
| GS241018C00470000 | 2024-06-21 2:59PM EDT | 470.00 | 17.59 | 16.65 | 17.35 | -3.36 | -16.04% | 2 | 160 | 25.00% |
| GS241018C00475000 | 2024-06-18 10:03AM EDT | 475.00 | 16.69 | 14.00 | 15.40 | 0.00 | - | 2 | 182 | 24.74% |
| GS241018C00480000 | 2024-06-21 2:20PM EDT | 480.00 | 14.21 | 12.35 | 13.45 | -2.79 | -16.41% | 3 | 324 | 24.34% |
| GS241018C00490000 | 2024-06-18 12:05PM EDT | 490.00 | 12.60 | 9.35 | 10.50 | 0.00 | - | 1 | 280 | 24.07% |
| GS241018C00500000 | 2024-06-21 3:34PM EDT | 500.00 | 8.35 | 6.95 | 8.25 | -2.10 | -20.10% | 1 | 809 | 24.05% |
| GS241018C00510000 | 2024-06-12 3:21PM EDT | 510.00 | 6.23 | 5.85 | 6.15 | 0.00 | - | 2 | 192 | 23.66% |
| GS241018C00520000 | 2024-06-21 10:37AM EDT | 520.00 | 5.64 | 4.35 | 4.60 | -0.26 | -4.41% | 2 | 47 | 23.47% |
| GS241018C00530000 | 2024-06-05 2:52PM EDT | 530.00 | 5.64 | 3.25 | 3.45 | 0.00 | - | 4 | 20 | 23.41% |
| GS241018C00540000 | 2024-06-20 2:17PM EDT | 540.00 | 3.60 | 2.42 | 2.57 | 0.00 | - | 7 | 16 | 23.37% |
| GS241018C00550000 | 2024-06-20 12:44PM EDT | 550.00 | 2.41 | 1.79 | 1.93 | 0.00 | - | 2 | 16 | 23.44% |
| GS241018C00560000 | 2024-06-18 2:20PM EDT | 560.00 | 1.54 | 1.34 | 1.46 | -0.37 | -19.37% | 1 | 46 | 23.57% |
| GS241018C00570000 | 2024-06-12 3:49PM EDT | 570.00 | 1.11 | 0.98 | 1.15 | 0.00 | - | 1 | 73 | 23.90% |
| GS241018C00580000 | 2024-05-29 12:06PM EDT | 580.00 | 1.35 | 0.71 | 0.89 | 0.00 | - | 1 | 4 | 24.14% |
| GS241018C00600000 | 2024-05-17 2:02PM EDT | 600.00 | 1.34 | 0.36 | 0.53 | 0.00 | - | 3 | 27 | 24.59% |
| GS241018C00640000 | 2024-05-23 9:30AM EDT | 640.00 | 0.77 | 0.09 | 0.28 | 0.00 | - | - | 2 | 26.66% |
| GS241018C00660000 | 2024-05-20 1:10PM EDT | 660.00 | 0.35 | 0.06 | 0.35 | 0.00 | - | - | 1 | 29.47% |
| GS241018C00680000 | 2024-06-10 11:15AM EDT | 680.00 | 0.20 | 0.00 | 0.27 | 0.00 | - | 1 | 54 | 30.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241018P00195000 | 2024-06-11 9:30AM EDT | 195.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | - | 8 | 57.13% |
| GS241018P00200000 | 2024-06-11 12:55PM EDT | 200.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 101 | 7 | 55.47% |
| GS241018P00210000 | 2024-06-11 9:45AM EDT | 210.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | 1 | 49 | 52.54% |
| GS241018P00220000 | 2024-06-11 9:30AM EDT | 220.00 | 0.08 | 0.01 | 0.32 | 0.00 | - | 1 | 10 | 54.03% |
| GS241018P00230000 | 2024-06-11 10:21AM EDT | 230.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 52.00% |
| GS241018P00240000 | 2024-06-11 9:30AM EDT | 240.00 | 0.17 | 0.00 | 0.63 | 0.00 | - | - | 1 | 52.66% |
| GS241018P00250000 | 2024-06-11 9:30AM EDT | 250.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 45.65% |
| GS241018P00260000 | 2024-06-11 10:02AM EDT | 260.00 | 0.23 | 0.00 | 0.38 | 0.00 | - | 1 | 4 | 43.36% |
| GS241018P00270000 | 2024-06-20 2:40PM EDT | 270.00 | 0.22 | 0.12 | 0.44 | 0.00 | - | 3 | 39 | 41.50% |
| GS241018P00275000 | 2024-06-20 2:40PM EDT | 275.00 | 0.26 | 0.14 | 0.47 | 0.00 | - | 3 | 10 | 40.55% |
| GS241018P00280000 | 2024-06-11 9:30AM EDT | 280.00 | 0.36 | 0.15 | 0.53 | 0.00 | - | 1 | 14 | 39.92% |
| GS241018P00285000 | 2024-06-11 9:30AM EDT | 285.00 | 0.39 | 0.30 | 0.45 | 0.00 | - | 1 | 18 | 37.70% |
| GS241018P00290000 | 2024-06-17 1:07PM EDT | 290.00 | 0.46 | 0.34 | 0.50 | 0.00 | - | 1 | 69 | 36.96% |
| GS241018P00295000 | 2024-06-11 9:30AM EDT | 295.00 | 0.49 | 0.39 | 0.55 | 0.00 | - | 1 | 5 | 36.21% |
| GS241018P00300000 | 2024-06-17 1:07PM EDT | 300.00 | 0.59 | 0.45 | 0.60 | 0.00 | - | 1 | 27 | 35.41% |
| GS241018P00305000 | 2024-06-11 9:30AM EDT | 305.00 | 0.67 | 0.51 | 0.67 | 0.00 | - | 4 | 5 | 34.75% |
| GS241018P00310000 | 2024-05-10 10:37AM EDT | 310.00 | 0.97 | 0.60 | 0.75 | 0.00 | - | 2 | 28 | 34.11% |
| GS241018P00315000 | 2024-04-16 3:52PM EDT | 315.00 | 4.15 | 0.73 | 0.90 | 0.00 | - | 5 | 7 | 33.88% |
| GS241018P00320000 | 2024-06-07 11:37AM EDT | 320.00 | 0.82 | 0.74 | 0.88 | 0.00 | - | 2 | 23 | 32.47% |
| GS241018P00325000 | 2024-06-21 11:23AM EDT | 325.00 | 0.90 | 0.84 | 1.00 | -0.21 | -18.92% | 40 | 50 | 31.92% |
| GS241018P00330000 | 2024-04-22 10:49AM EDT | 330.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS241018P00335000 | 2024-06-10 3:32PM EDT | 335.00 | 1.17 | 1.07 | 1.24 | 0.00 | - | - | 1 | 30.62% |
| GS241018P00340000 | 2024-06-21 2:53PM EDT | 340.00 | 1.30 | 1.23 | 1.41 | -0.09 | -6.47% | 4 | 18 | 30.10% |
| GS241018P00345000 | 2024-05-29 3:16PM EDT | 345.00 | 1.76 | 1.37 | 1.56 | 0.00 | - | 10 | 15 | 29.42% |
| GS241018P00350000 | 2024-06-05 1:07PM EDT | 350.00 | 1.56 | 1.56 | 1.94 | 0.00 | - | 2 | 145 | 29.49% |
| GS241018P00355000 | 2024-06-13 10:02AM EDT | 355.00 | 2.25 | 1.78 | 2.03 | 0.00 | - | 1 | 15 | 28.45% |
| GS241018P00360000 | 2024-05-22 9:55AM EDT | 360.00 | 2.05 | 1.98 | 2.32 | 0.00 | - | 5 | 64 | 27.99% |
| GS241018P00365000 | 2024-06-20 12:43PM EDT | 365.00 | 2.27 | 2.33 | 2.57 | 0.00 | - | 25 | 44 | 27.33% |
| GS241018P00370000 | 2024-06-04 11:01AM EDT | 370.00 | 3.00 | 2.66 | 2.99 | 0.00 | - | 1 | 59 | 27.01% |
| GS241018P00375000 | 2024-06-11 11:51AM EDT | 375.00 | 3.63 | 3.00 | 3.25 | 0.00 | - | 3 | 169 | 26.22% |
| GS241018P00380000 | 2024-06-13 2:49PM EDT | 380.00 | 3.90 | 3.45 | 3.70 | 0.00 | - | 2 | 140 | 25.76% |
| GS241018P00385000 | 2024-05-28 2:36PM EDT | 385.00 | 4.35 | 3.85 | 4.20 | 0.00 | - | 100 | 112 | 25.29% |
| GS241018P00390000 | 2024-06-11 10:21AM EDT | 390.00 | 5.65 | 4.40 | 4.90 | 0.00 | - | 4 | 106 | 25.06% |
| GS241018P00395000 | 2024-06-05 9:46AM EDT | 395.00 | 4.59 | 5.10 | 5.50 | 0.00 | - | 1 | 36 | 24.53% |
| GS241018P00400000 | 2024-06-18 12:24PM EDT | 400.00 | 5.60 | 5.85 | 6.25 | 0.00 | - | 2 | 282 | 24.11% |
| GS241018P00405000 | 2024-06-13 1:40PM EDT | 405.00 | 8.00 | 6.70 | 7.40 | 0.00 | - | 5 | 20 | 24.13% |
| GS241018P00410000 | 2024-06-20 3:16PM EDT | 410.00 | 6.80 | 7.60 | 8.10 | 0.00 | - | 2 | 56 | 23.38% |
| GS241018P00415000 | 2024-06-20 2:08PM EDT | 415.00 | 7.55 | 8.85 | 9.50 | 0.00 | - | 2 | 28 | 23.40% |
| GS241018P00420000 | 2024-06-06 12:10PM EDT | 420.00 | 8.84 | 9.95 | 10.55 | 0.00 | - | 5 | 76 | 22.82% |
| GS241018P00425000 | 2024-06-17 11:13AM EDT | 425.00 | 13.35 | 11.45 | 11.90 | 0.00 | - | 1 | 97 | 22.45% |
| GS241018P00430000 | 2024-06-20 2:48PM EDT | 430.00 | 10.80 | 12.85 | 13.50 | 0.00 | - | 5 | 31 | 22.21% |
| GS241018P00435000 | 2024-06-17 10:42AM EDT | 435.00 | 17.10 | 14.65 | 15.40 | 0.00 | - | 1 | 173 | 22.10% |
| GS241018P00440000 | 2024-06-14 9:46AM EDT | 440.00 | 20.35 | 16.50 | 17.25 | 0.00 | - | 1 | 150 | 21.78% |
| GS241018P00445000 | 2024-06-17 10:42AM EDT | 445.00 | 21.40 | 18.60 | 19.35 | 0.00 | - | 1 | 112 | 21.53% |
| GS241018P00450000 | 2024-06-14 10:16AM EDT | 450.00 | 26.35 | 20.85 | 21.40 | 0.00 | - | 2 | 185 | 21.07% |
| GS241018P00455000 | 2024-06-20 12:31PM EDT | 455.00 | 21.25 | 23.30 | 23.75 | 0.00 | - | 21 | 111 | 20.72% |
| GS241018P00460000 | 2024-06-21 2:51PM EDT | 460.00 | 25.45 | 25.95 | 26.40 | -1.95 | -7.12% | 1 | 103 | 20.49% |
| GS241018P00465000 | 2024-06-20 2:20PM EDT | 465.00 | 24.45 | 28.70 | 29.25 | 0.00 | - | 10 | 81 | 20.27% |
| GS241018P00470000 | 2024-06-20 3:56PM EDT | 470.00 | 27.85 | 29.65 | 32.30 | 0.00 | - | 4 | 94 | 20.06% |
| GS241018P00475000 | 2024-06-21 3:43PM EDT | 475.00 | 34.01 | 34.35 | 35.75 | -3.49 | -9.31% | 2 | 34 | 20.09% |
| GS241018P00480000 | 2024-05-29 9:51AM EDT | 480.00 | 37.45 | 37.65 | 39.05 | 0.00 | - | 1 | 59 | 19.78% |
| GS241018P00490000 | 2024-06-03 1:27PM EDT | 490.00 | 45.43 | 44.75 | 46.30 | 0.00 | - | 1 | 3 | 19.29% |
| GS241018P00500000 | 2024-06-12 10:04AM EDT | 500.00 | 49.55 | 52.45 | 53.95 | 0.00 | - | 1 | 4 | 18.46% |
| GS241018P00510000 | 2024-05-15 1:53PM EDT | 510.00 | 53.28 | 62.55 | 65.60 | 0.00 | - | - | 2 | 23.16% |
| GS241018P00520000 | 2024-05-22 10:13AM EDT | 520.00 | 57.90 | 69.70 | 71.40 | 0.00 | - | - | 1 | 17.54% |
| GS241018P00530000 | 2024-05-22 10:13AM EDT | 530.00 | 66.30 | 75.75 | 82.75 | 0.00 | - | - | 0 | 22.41% |
| GS241018P00540000 | 2024-05-22 10:13AM EDT | 540.00 | 75.20 | 85.25 | 94.00 | 0.00 | - | - | 0 | 26.68% |
