認購期權範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620C00275000 | 2024-05-31 3:49PM EDT | 275.00 | 86.00 | 83.00 | 87.50 | 0.00 | - | 1 | 1 | 41.23% |
| HCA250620C00285000 | 2024-04-25 11:46AM EDT | 285.00 | 64.00 | 61.40 | 65.00 | 0.00 | - | 1 | 0 | 25.86% |
| HCA250620C00290000 | 2024-03-18 12:13PM EDT | 290.00 | 69.60 | 56.30 | 60.50 | 0.00 | - | 1 | 1 | 24.84% |
| HCA250620C00305000 | 2024-04-17 10:56AM EDT | 305.00 | 49.79 | 50.80 | 54.90 | 0.00 | - | 5 | 25 | 28.30% |
| HCA250620C00315000 | 2024-05-29 11:47AM EDT | 315.00 | 50.10 | 55.00 | 59.50 | 0.00 | - | 1 | 5 | 36.39% |
| HCA250620C00320000 | 2024-04-26 2:39PM EDT | 320.00 | 35.20 | 40.20 | 43.50 | 0.00 | - | 2 | 4 | 25.86% |
| HCA250620C00325000 | 2024-05-06 11:54AM EDT | 325.00 | 33.70 | 48.70 | 52.10 | 0.00 | - | - | 100 | 34.43% |
| HCA250620C00330000 | 2024-06-06 11:11AM EDT | 330.00 | 48.11 | 46.60 | 49.90 | 0.00 | - | 2 | 76 | 34.53% |
| HCA250620C00335000 | 2024-05-20 1:11PM EDT | 335.00 | 36.80 | 43.10 | 47.50 | 0.00 | - | 1 | 8 | 34.41% |
| HCA250620C00340000 | 2024-05-15 2:09PM EDT | 340.00 | 36.40 | 40.00 | 44.50 | 0.00 | - | 3 | 28 | 33.78% |
| HCA250620C00345000 | 2024-05-16 1:16PM EDT | 345.00 | 32.00 | 38.50 | 41.70 | 0.00 | - | 2 | 3 | 33.24% |
| HCA250620C00350000 | 2024-06-03 11:37AM EDT | 350.00 | 33.60 | 35.90 | 39.40 | 0.00 | - | 4 | 7 | 33.02% |
| HCA250620C00355000 | 2024-04-25 10:59AM EDT | 355.00 | 26.90 | 24.30 | 26.50 | 0.00 | - | 1 | 4 | 24.91% |
| HCA250620C00360000 | 2024-03-27 1:32PM EDT | 360.00 | 33.08 | 18.80 | 20.80 | 0.00 | - | 2 | 4 | 22.00% |
| HCA250620C00365000 | 2024-05-30 3:54PM EDT | 365.00 | 29.67 | 29.30 | 32.40 | 0.00 | - | 10 | 14 | 31.92% |
| HCA250620C00370000 | 2024-06-10 11:44AM EDT | 370.00 | 29.30 | 27.30 | 30.00 | 0.00 | - | 1 | 5 | 31.38% |
| HCA250620C00375000 | 2024-04-25 11:45AM EDT | 375.00 | 20.70 | 17.40 | 19.50 | 0.00 | - | 1 | 24 | 24.62% |
| HCA250620C00380000 | 2024-06-03 2:30PM EDT | 380.00 | 22.90 | 23.50 | 26.00 | 0.00 | - | 133 | 138 | 30.71% |
| HCA250620C00385000 | 2024-05-24 10:36AM EDT | 385.00 | 15.47 | 21.50 | 24.30 | 0.00 | - | 15 | 83 | 30.51% |
| HCA250620C00390000 | 2024-04-25 11:39AM EDT | 390.00 | 16.30 | 13.50 | 15.40 | 0.00 | - | 9 | 35 | 24.52% |
| HCA250620C00395000 | 2024-06-12 11:19AM EDT | 395.00 | 20.90 | 18.30 | 20.80 | 0.00 | - | 31 | 52 | 29.85% |
| HCA250620C00400000 | 2024-06-04 3:12PM EDT | 400.00 | 16.20 | 16.80 | 19.50 | 0.00 | - | 1 | 169 | 29.79% |
| HCA250620C00410000 | 2024-05-24 1:24PM EDT | 410.00 | 9.87 | 14.20 | 17.00 | 0.00 | - | 4 | 61 | 29.57% |
| HCA250620C00420000 | 2024-03-14 2:39PM EDT | 420.00 | 13.25 | 10.70 | 12.90 | 0.00 | - | 5 | 26 | 27.70% |
| HCA250620C00450000 | 2024-02-16 4:50PM EDT | 450.00 | 4.80 | 6.80 | 8.10 | 0.00 | - | 1 | 1 | 27.29% |
| HCA250620C00480000 | 2024-04-02 12:12PM EDT | 480.00 | 4.00 | 1.00 | 2.20 | 0.00 | - | - | 1 | 22.19% |
| HCA250620C00490000 | 2024-04-12 11:09AM EDT | 490.00 | 3.40 | 2.05 | 3.10 | 0.00 | - | 1 | 2 | 24.98% |
| HCA250620C00500000 | 2024-04-25 3:05PM EDT | 500.00 | 2.10 | 0.00 | 3.50 | 0.00 | - | 9 | 9 | 26.69% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620P00180000 | 2024-03-19 11:23AM EDT | 180.00 | 1.75 | 3.40 | 5.30 | 0.00 | - | 5 | 5 | 47.99% |
| HCA250620P00215000 | 2024-05-30 1:51PM EDT | 215.00 | 3.50 | 1.30 | 4.60 | 0.00 | - | 4 | 4 | 35.29% |
| HCA250620P00220000 | 2024-05-22 3:50PM EDT | 220.00 | 4.60 | 2.00 | 5.00 | 0.00 | - | - | 3 | 34.66% |
| HCA250620P00225000 | 2024-05-30 1:53PM EDT | 225.00 | 4.20 | 3.20 | 6.40 | 0.00 | - | 5 | 5 | 35.77% |
| HCA250620P00230000 | 2024-03-20 12:00PM EDT | 230.00 | 6.70 | 9.10 | 11.10 | 0.00 | - | 1 | 0 | 41.41% |
| HCA250620P00240000 | 2024-03-28 1:47PM EDT | 240.00 | 7.10 | 8.70 | 10.90 | 0.00 | - | 3 | 3 | 37.88% |
| HCA250620P00245000 | 2024-05-20 1:11PM EDT | 245.00 | 7.70 | 4.00 | 7.20 | 0.00 | - | - | 1 | 31.21% |
| HCA250620P00250000 | 2024-05-20 1:11PM EDT | 250.00 | 8.40 | 5.10 | 8.40 | 0.00 | - | 1 | 4 | 31.46% |
| HCA250620P00255000 | 2024-05-20 1:11PM EDT | 255.00 | 9.40 | 6.60 | 9.10 | 0.00 | - | 1 | 301 | 30.92% |
| HCA250620P00260000 | 2024-05-30 11:06AM EDT | 260.00 | 9.00 | 7.10 | 9.90 | 0.00 | - | 5 | 26 | 30.45% |
| HCA250620P00265000 | 2024-05-20 1:11PM EDT | 265.00 | 11.30 | 6.90 | 10.30 | 0.00 | - | - | 1 | 29.45% |
| HCA250620P00270000 | 2024-05-20 1:11PM EDT | 270.00 | 12.30 | 8.90 | 11.60 | 0.00 | - | 1 | 85 | 29.44% |
| HCA250620P00275000 | 2024-05-20 1:11PM EDT | 275.00 | 13.40 | 8.90 | 12.50 | 0.00 | - | 1 | 18 | 28.89% |
| HCA250620P00280000 | 2024-05-24 1:24PM EDT | 280.00 | 15.22 | 9.20 | 13.10 | 0.00 | - | 4 | 172 | 27.99% |
| HCA250620P00285000 | 2024-06-12 12:12PM EDT | 285.00 | 11.78 | 12.20 | 13.90 | 0.00 | - | 1 | 106 | 27.25% |
| HCA250620P00290000 | 2024-06-14 3:36PM EDT | 290.00 | 14.09 | 13.60 | 14.80 | +1.04 | +7.97% | 1 | 2 | 26.55% |
| HCA250620P00295000 | 2024-06-13 12:57PM EDT | 295.00 | 14.80 | 14.80 | 16.20 | 0.00 | - | 12 | 132 | 26.27% |
| HCA250620P00300000 | 2024-05-22 10:05AM EDT | 300.00 | 20.80 | 16.10 | 18.80 | 0.00 | - | 7 | 77 | 26.94% |
| HCA250620P00305000 | 2024-05-20 3:50PM EDT | 305.00 | 21.80 | 16.50 | 19.90 | 0.00 | - | 1 | 10 | 26.21% |
| HCA250620P00310000 | 2024-06-10 2:18PM EDT | 310.00 | 18.60 | 17.70 | 21.20 | 0.00 | - | 1 | 13 | 25.58% |
| HCA250620P00315000 | 2024-05-29 12:36PM EDT | 315.00 | 24.40 | 20.60 | 23.40 | 0.00 | - | 12 | 27 | 25.61% |
| HCA250620P00320000 | 2024-06-13 1:51PM EDT | 320.00 | 22.20 | 22.40 | 24.10 | 0.00 | - | 5 | 18 | 24.38% |
| HCA250620P00325000 | 2024-06-14 11:59AM EDT | 325.00 | 25.10 | 24.20 | 26.20 | -0.50 | -1.95% | 1 | 16 | 24.16% |
| HCA250620P00330000 | 2024-06-13 1:50PM EDT | 330.00 | 26.00 | 26.10 | 28.10 | 0.00 | - | 7 | 144 | 23.71% |
| HCA250620P00335000 | 2024-04-04 2:04PM EDT | 335.00 | 33.30 | 40.10 | 43.00 | 0.00 | - | 4 | 4 | 32.91% |
| HCA250620P00340000 | 2024-04-04 1:58PM EDT | 340.00 | 35.60 | 43.40 | 45.90 | 0.00 | - | 17 | 27 | 32.96% |
| HCA250620P00345000 | 2024-04-04 1:58PM EDT | 345.00 | 38.00 | 46.10 | 48.80 | 0.00 | - | 5 | 5 | 32.95% |
| HCA250620P00350000 | 2024-04-04 2:31PM EDT | 350.00 | 41.80 | 49.30 | 52.30 | 0.00 | - | 13 | 13 | 33.32% |
