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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00165000 | 2024-02-23 4:34PM EDT | 165.00 | 155.40 | 167.00 | 170.60 | 0.00 | - | 1 | 1 | 0.00% |
| HCA240920C00195000 | 2024-03-08 11:50AM EDT | 195.00 | 137.90 | 136.00 | 140.60 | 0.00 | - | 2 | 2 | 0.00% |
| HCA240920C00265000 | 2024-02-20 11:17AM EDT | 265.00 | 57.10 | 72.10 | 74.90 | 0.00 | - | 8 | 0 | 35.69% |
| HCA240920C00270000 | 2024-06-06 2:12PM EDT | 270.00 | 71.40 | 70.70 | 74.10 | 0.00 | - | 1 | 2 | 45.96% |
| HCA240920C00275000 | 2024-03-11 1:48PM EDT | 275.00 | 59.00 | 63.10 | 64.80 | 0.00 | - | 1 | 0 | 31.07% |
| HCA240920C00280000 | 2024-05-08 11:45AM EDT | 280.00 | 38.77 | 61.70 | 65.10 | 0.00 | - | - | 1 | 43.12% |
| HCA240920C00285000 | 2024-04-29 10:40AM EDT | 285.00 | 39.00 | 48.40 | 49.90 | 0.00 | - | 1 | 14 | 0.00% |
| HCA240920C00290000 | 2024-06-10 11:40AM EDT | 290.00 | 56.50 | 52.50 | 56.00 | 0.00 | - | 1 | 1 | 39.73% |
| HCA240920C00295000 | 2024-06-13 10:55AM EDT | 295.00 | 51.00 | 48.20 | 51.90 | 0.00 | - | 9 | 11 | 38.81% |
| HCA240920C00300000 | 2024-06-13 3:02PM EDT | 300.00 | 48.20 | 44.70 | 46.80 | 0.00 | - | 6 | 31 | 35.86% |
| HCA240920C00305000 | 2024-05-13 12:53PM EDT | 305.00 | 29.72 | 42.50 | 45.50 | 0.00 | - | 1 | 21 | 39.62% |
| HCA240920C00310000 | 2024-06-13 3:12PM EDT | 310.00 | 40.10 | 35.90 | 39.50 | 0.00 | - | 6 | 99 | 34.94% |
| HCA240920C00315000 | 2024-06-12 10:25AM EDT | 315.00 | 35.50 | 32.50 | 35.70 | 0.00 | - | 1 | 46 | 33.91% |
| HCA240920C00320000 | 2024-05-29 2:45PM EDT | 320.00 | 25.50 | 29.30 | 32.20 | 0.00 | - | 1 | 51 | 33.15% |
| HCA240920C00325000 | 2024-06-14 9:47AM EDT | 325.00 | 27.40 | 26.50 | 27.70 | +0.74 | +2.78% | 1 | 67 | 30.67% |
| HCA240920C00330000 | 2024-06-12 11:58AM EDT | 330.00 | 27.80 | 22.30 | 25.30 | 0.00 | - | 1 | 149 | 31.14% |
| HCA240920C00335000 | 2024-06-11 3:00PM EDT | 335.00 | 19.50 | 20.50 | 21.70 | 0.00 | - | 1 | 40 | 29.58% |
| HCA240920C00340000 | 2024-06-13 3:28PM EDT | 340.00 | 19.02 | 17.90 | 19.00 | 0.00 | - | 3 | 18 | 29.07% |
| HCA240920C00345000 | 2024-06-12 11:45AM EDT | 345.00 | 18.10 | 15.50 | 17.10 | 0.00 | - | 1 | 65 | 29.44% |
| HCA240920C00350000 | 2024-06-12 3:42PM EDT | 350.00 | 15.10 | 13.20 | 15.00 | 0.00 | - | 7 | 1,156 | 29.25% |
| HCA240920C00355000 | 2024-05-29 10:07AM EDT | 355.00 | 10.00 | 11.00 | 13.20 | 0.00 | - | 1 | 61 | 29.24% |
| HCA240920C00360000 | 2024-06-10 2:40PM EDT | 360.00 | 11.46 | 9.40 | 11.40 | 0.00 | - | 2 | 73 | 28.96% |
| HCA240920C00365000 | 2024-06-13 3:04PM EDT | 365.00 | 9.60 | 6.50 | 10.20 | 0.00 | - | 2 | 169 | 29.36% |
| HCA240920C00370000 | 2024-06-12 2:56PM EDT | 370.00 | 8.19 | 6.00 | 8.60 | 0.00 | - | 4 | 80 | 28.87% |
| HCA240920C00375000 | 2024-06-06 11:33AM EDT | 375.00 | 6.13 | 3.90 | 7.50 | 0.00 | - | 7 | 106 | 28.96% |
| HCA240920C00380000 | 2024-06-12 11:10AM EDT | 380.00 | 5.40 | 4.10 | 6.50 | 0.00 | - | 8 | 722 | 29.01% |
| HCA240920C00390000 | 2024-04-25 3:39PM EDT | 390.00 | 2.75 | 1.15 | 1.60 | 0.00 | - | 1 | 335 | 20.83% |
| HCA240920C00400000 | 2024-04-05 2:13PM EDT | 400.00 | 4.30 | 0.20 | 2.80 | 0.00 | - | 6 | 14 | 27.16% |
| HCA240920C00410000 | 2024-04-15 9:56AM EDT | 410.00 | 2.50 | 0.80 | 1.05 | 0.00 | - | 2 | 226 | 23.60% |
| HCA240920C00420000 | 2024-04-05 3:51PM EDT | 420.00 | 2.40 | 0.00 | 2.40 | 0.00 | - | 346 | 551 | 31.14% |
| HCA240920C00430000 | 2024-03-19 3:52PM EDT | 430.00 | 1.74 | 0.00 | 1.70 | 0.00 | - | 408 | 408 | 30.93% |
| HCA240920C00440000 | 2024-04-05 2:05PM EDT | 440.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 6 | 380 | 32.25% |
| HCA240920C00470000 | 2024-03-07 10:30AM EDT | 470.00 | 1.35 | 0.15 | 0.75 | 0.00 | - | - | 2 | 33.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00175000 | 2024-01-24 10:30AM EDT | 175.00 | 1.40 | 0.00 | 2.65 | 0.00 | - | - | 1 | 71.53% |
| HCA240920P00180000 | 2024-04-18 10:41AM EDT | 180.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | 2 | 3 | 68.82% |
| HCA240920P00195000 | 2024-03-13 9:30AM EDT | 195.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HCA240920P00200000 | 2024-03-13 9:30AM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 25.00% |
| HCA240920P00205000 | 2024-03-20 9:30AM EDT | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| HCA240920P00210000 | 2024-06-06 12:21PM EDT | 210.00 | 0.77 | 0.00 | 1.90 | 0.00 | - | 6 | 34 | 50.71% |
| HCA240920P00215000 | 2024-03-20 9:30AM EDT | 215.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 12.50% |
| HCA240920P00220000 | 2024-05-06 3:22PM EDT | 220.00 | 0.70 | 0.15 | 2.45 | 0.00 | - | 5 | 10 | 56.36% |
| HCA240920P00225000 | 2024-04-22 1:53PM EDT | 225.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240920P00230000 | 2024-03-20 9:30AM EDT | 230.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| HCA240920P00235000 | 2024-06-05 1:48PM EDT | 235.00 | 1.00 | 0.15 | 2.10 | 0.00 | - | 10 | 6 | 47.44% |
| HCA240920P00240000 | 2024-04-15 2:12PM EDT | 240.00 | 2.35 | 0.70 | 1.45 | 0.00 | - | 2 | 3 | 41.61% |
| HCA240920P00245000 | 2024-05-09 1:01PM EDT | 245.00 | 1.46 | 0.50 | 2.85 | 0.00 | - | 8 | 18 | 46.33% |
| HCA240920P00250000 | 2024-06-07 1:24PM EDT | 250.00 | 0.95 | 0.30 | 2.25 | 0.00 | - | 1 | 5 | 41.47% |
| HCA240920P00255000 | 2024-04-30 10:16AM EDT | 255.00 | 3.01 | 0.05 | 2.65 | 0.00 | - | 2 | 2 | 40.96% |
| HCA240920P00260000 | 2024-05-03 1:45PM EDT | 260.00 | 3.40 | 0.60 | 1.50 | 0.00 | - | 1 | 4 | 33.70% |
| HCA240920P00265000 | 2024-05-13 3:17PM EDT | 265.00 | 3.00 | 0.50 | 3.30 | 0.00 | - | 6 | 16 | 38.85% |
| HCA240920P00270000 | 2024-06-10 3:12PM EDT | 270.00 | 1.35 | 0.70 | 3.70 | 0.00 | - | 1 | 24 | 37.86% |
| HCA240920P00275000 | 2024-06-05 3:51PM EDT | 275.00 | 1.95 | 1.40 | 3.30 | 0.00 | - | 5 | 45 | 34.35% |
| HCA240920P00280000 | 2024-06-10 3:12PM EDT | 280.00 | 1.95 | 0.60 | 4.20 | 0.00 | - | 5 | 5 | 34.70% |
| HCA240920P00285000 | 2024-06-10 3:28PM EDT | 285.00 | 2.36 | 1.30 | 4.40 | 0.00 | - | 1 | 12 | 32.90% |
| HCA240920P00290000 | 2024-06-13 9:37AM EDT | 290.00 | 3.00 | 2.95 | 3.60 | 0.00 | - | 1 | 15 | 28.51% |
| HCA240920P00295000 | 2024-05-28 12:50PM EDT | 295.00 | 7.30 | 2.90 | 5.80 | 0.00 | - | 1 | 24 | 31.40% |
| HCA240920P00300000 | 2024-05-30 1:23PM EDT | 300.00 | 5.39 | 3.30 | 6.20 | 0.00 | - | 2 | 24 | 29.76% |
| HCA240920P00305000 | 2024-06-06 1:15PM EDT | 305.00 | 5.50 | 4.80 | 7.40 | 0.00 | - | 2 | 42 | 29.54% |
| HCA240920P00310000 | 2024-06-12 10:53AM EDT | 310.00 | 5.40 | 4.50 | 8.30 | 0.00 | - | 2 | 18 | 28.51% |
| HCA240920P00315000 | 2024-06-10 11:47AM EDT | 315.00 | 7.20 | 6.90 | 9.60 | 0.00 | - | 5 | 145 | 27.95% |
| HCA240920P00320000 | 2024-06-11 11:22AM EDT | 320.00 | 8.90 | 8.80 | 9.70 | 0.00 | - | 7 | 109 | 25.21% |
| HCA240920P00325000 | 2024-06-11 2:37PM EDT | 325.00 | 11.20 | 9.60 | 11.20 | 0.00 | - | 16 | 35 | 24.54% |
| HCA240920P00330000 | 2024-06-13 2:47PM EDT | 330.00 | 11.60 | 10.60 | 13.20 | 0.00 | - | 1 | 206 | 24.31% |
| HCA240920P00335000 | 2024-06-13 2:47PM EDT | 335.00 | 13.50 | 13.90 | 15.20 | 0.00 | - | 1 | 23 | 23.75% |
| HCA240920P00340000 | 2024-06-12 10:26AM EDT | 340.00 | 14.70 | 16.00 | 18.00 | 0.00 | - | 6 | 75 | 24.00% |
| HCA240920P00345000 | 2024-06-13 3:34PM EDT | 345.00 | 18.10 | 18.80 | 20.30 | 0.00 | - | 1 | 7 | 23.19% |
| HCA240920P00350000 | 2024-06-12 10:27AM EDT | 350.00 | 19.60 | 21.40 | 23.30 | 0.00 | - | 2 | 2 | 23.04% |
| HCA240920P00355000 | 2024-04-19 9:59AM EDT | 355.00 | 53.00 | 34.20 | 36.40 | 0.00 | - | 1 | 1 | 37.61% |
