認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA260116C00140000 | 2024-02-01 3:30PM EDT | 140.00 | 181.90 | 179.50 | 184.50 | 0.00 | - | 1 | 2 | 0.00% |
| HCA260116C00145000 | 2024-03-12 2:13PM EDT | 145.00 | 190.90 | 191.00 | 196.00 | 0.00 | - | 1 | 1 | 44.53% |
| HCA260116C00170000 | 2024-01-12 12:10PM EDT | 170.00 | 130.60 | 148.50 | 153.40 | 0.00 | - | 5 | 5 | 0.00% |
| HCA260116C00175000 | 2024-01-31 11:16AM EDT | 175.00 | 146.83 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| HCA260116C00180000 | 2024-03-06 11:48AM EDT | 180.00 | 156.40 | 162.00 | 167.00 | 0.00 | - | 5 | 5 | 45.44% |
| HCA260116C00185000 | 2024-03-06 11:48AM EDT | 185.00 | 151.90 | 158.00 | 163.00 | 0.00 | - | 5 | 6 | 45.32% |
| HCA260116C00205000 | 2023-12-08 1:46PM EDT | 205.00 | 81.87 | 97.30 | 99.50 | 0.00 | - | - | 1 | 0.00% |
| HCA260116C00220000 | 2023-12-08 1:46PM EDT | 220.00 | 72.12 | 86.80 | 89.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCA260116C00230000 | 2023-11-03 12:34PM EDT | 230.00 | 51.50 | 61.50 | 65.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCA260116C00240000 | 2023-11-29 1:02PM EDT | 240.00 | 54.50 | 68.20 | 71.00 | 0.00 | - | 2 | 1 | 0.00% |
| HCA260116C00245000 | 2024-01-02 2:51PM EDT | 245.00 | 69.65 | 97.70 | 101.20 | 0.00 | - | 1 | 0 | 26.61% |
| HCA260116C00250000 | 2024-05-31 9:58AM EDT | 250.00 | 112.15 | 112.50 | 117.50 | 0.00 | - | 1 | 10 | 44.55% |
| HCA260116C00255000 | 2024-03-20 10:13AM EDT | 255.00 | 106.25 | 84.90 | 88.80 | 0.00 | - | 1 | 1 | 21.63% |
| HCA260116C00260000 | 2024-01-25 11:16AM EDT | 260.00 | 64.90 | 88.00 | 92.00 | 0.00 | - | 2 | 2 | 28.55% |
| HCA260116C00270000 | 2023-12-14 1:17PM EDT | 270.00 | 55.75 | 58.10 | 61.80 | 0.00 | - | - | 100 | 0.00% |
| HCA260116C00275000 | 2024-02-26 3:02PM EDT | 275.00 | 79.46 | 92.50 | 96.20 | 0.00 | - | 1 | 1 | 39.35% |
| HCA260116C00280000 | 2024-05-31 9:58AM EDT | 280.00 | 90.65 | 91.00 | 95.50 | 0.00 | - | 1 | 4 | 40.84% |
| HCA260116C00290000 | 2024-05-31 9:58AM EDT | 290.00 | 83.45 | 84.00 | 88.50 | 0.00 | - | 1 | 31 | 39.66% |
| HCA260116C00300000 | 2024-04-23 10:19AM EDT | 300.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| HCA260116C00310000 | 2024-06-13 10:04AM EDT | 310.00 | 71.83 | 71.00 | 75.50 | 0.00 | - | 1 | 11 | 37.66% |
| HCA260116C00320000 | 2024-05-23 12:11PM EDT | 320.00 | 52.50 | 64.50 | 69.50 | 0.00 | - | 1 | 9 | 36.80% |
| HCA260116C00330000 | 2024-05-30 9:35AM EDT | 330.00 | 60.00 | 59.00 | 63.50 | 0.00 | - | 1 | 22 | 35.83% |
| HCA260116C00340000 | 2024-06-03 2:10PM EDT | 340.00 | 51.60 | 53.50 | 57.70 | 0.00 | - | 15 | 15 | 34.85% |
| HCA260116C00350000 | 2024-05-16 9:38AM EDT | 350.00 | 44.56 | 48.80 | 53.00 | 0.00 | - | 1 | 41 | 34.39% |
| HCA260116C00360000 | 2024-06-13 3:14PM EDT | 360.00 | 47.24 | 43.20 | 47.50 | 0.00 | - | 1 | 8 | 33.33% |
| HCA260116C00370000 | 2024-06-13 3:14PM EDT | 370.00 | 42.79 | 38.50 | 43.00 | 0.00 | - | 1 | 21 | 32.71% |
| HCA260116C00380000 | 2024-05-15 12:38PM EDT | 380.00 | 31.40 | 34.20 | 39.00 | 0.00 | - | 6 | 18 | 32.25% |
| HCA260116C00390000 | 2024-06-06 9:37AM EDT | 390.00 | 31.70 | 31.30 | 35.00 | 0.00 | - | 3 | 31 | 31.65% |
| HCA260116C00400000 | 2024-05-31 3:55PM EDT | 400.00 | 30.00 | 28.10 | 31.00 | 0.00 | - | 5 | 10 | 30.91% |
| HCA260116C00410000 | 2024-05-15 12:39PM EDT | 410.00 | 21.70 | 24.80 | 28.00 | 0.00 | - | 6 | 11 | 30.62% |
| HCA260116C00420000 | 2024-04-17 11:17AM EDT | 420.00 | 17.01 | 16.70 | 19.50 | 0.00 | - | - | 10 | 26.65% |
| HCA260116C00430000 | 2024-05-06 2:24PM EDT | 430.00 | 11.10 | 19.60 | 22.50 | 0.00 | - | - | 3 | 29.96% |
| HCA260116C00440000 | 2024-02-01 2:18PM EDT | 440.00 | 12.20 | 10.90 | 12.90 | 0.00 | - | - | 6 | 24.56% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA260116P00115000 | 2023-12-21 11:13AM EDT | 115.00 | 1.00 | 1.00 | 4.50 | 0.00 | - | 3 | 8 | 52.53% |
| HCA260116P00120000 | 2024-06-10 9:30AM EDT | 120.00 | 0.60 | 0.50 | 2.50 | 0.00 | - | 6 | 14 | 49.64% |
| HCA260116P00125000 | 2023-11-17 11:14AM EDT | 125.00 | 5.18 | 1.50 | 6.50 | 0.00 | - | 1 | 11 | 53.02% |
| HCA260116P00130000 | 2023-09-29 11:52AM EDT | 130.00 | 6.50 | 5.50 | 10.20 | 0.00 | - | 1 | 2 | 60.84% |
| HCA260116P00145000 | 2024-02-06 4:40PM EDT | 145.00 | 2.50 | 1.15 | 3.90 | 0.00 | - | - | 3 | 45.64% |
| HCA260116P00150000 | 2024-02-22 1:11PM EDT | 150.00 | 2.20 | 1.00 | 4.00 | 0.00 | - | 6 | 6 | 44.29% |
| HCA260116P00165000 | 2023-10-02 1:18PM EDT | 165.00 | 11.50 | 11.10 | 13.60 | 0.00 | - | 1 | 1 | 54.98% |
| HCA260116P00175000 | 2023-12-15 4:59PM EDT | 175.00 | 9.20 | 7.00 | 11.00 | 0.00 | - | 7 | 15 | 49.36% |
| HCA260116P00180000 | 2023-11-07 12:34PM EDT | 180.00 | 15.40 | 11.30 | 14.30 | 0.00 | - | - | 5 | 50.23% |
| HCA260116P00185000 | 2023-10-16 3:56PM EDT | 185.00 | 16.50 | 13.50 | 18.50 | 0.00 | - | 1 | 0 | 52.70% |
| HCA260116P00190000 | 2024-04-26 10:00AM EDT | 190.00 | 6.20 | 2.70 | 7.50 | 0.00 | - | 1 | 4 | 39.30% |
| HCA260116P00195000 | 2024-01-03 11:29AM EDT | 195.00 | 11.75 | 6.70 | 7.50 | 0.00 | - | 1 | 0 | 37.88% |
| HCA260116P00200000 | 2024-04-24 10:24AM EDT | 200.00 | 7.00 | 3.80 | 8.50 | 0.00 | - | 4 | 11 | 37.96% |
| HCA260116P00205000 | 2024-02-28 12:02PM EDT | 205.00 | 6.85 | 4.60 | 6.90 | 0.00 | - | 1 | 0 | 34.26% |
| HCA260116P00215000 | 2024-05-30 1:55PM EDT | 215.00 | 6.70 | 4.20 | 7.80 | 0.00 | - | 5 | 5 | 32.94% |
| HCA260116P00220000 | 2024-05-17 11:15AM EDT | 220.00 | 9.70 | 4.50 | 9.20 | 0.00 | - | 5 | 8 | 33.46% |
| HCA260116P00225000 | 2024-03-18 2:40PM EDT | 225.00 | 9.95 | 10.80 | 13.70 | 0.00 | - | 1 | 3 | 37.27% |
| HCA260116P00230000 | 2024-01-22 3:22PM EDT | 230.00 | 16.20 | 10.70 | 12.10 | 0.00 | - | 1 | 432 | 34.15% |
| HCA260116P00235000 | 2024-05-07 10:08AM EDT | 235.00 | 10.90 | 6.50 | 11.50 | 0.00 | - | 1 | 2 | 32.17% |
| HCA260116P00240000 | 2024-05-08 11:53AM EDT | 240.00 | 13.10 | 7.50 | 10.20 | 0.00 | - | 3 | 8 | 29.48% |
| HCA260116P00245000 | 2024-05-16 12:06PM EDT | 245.00 | 12.50 | 8.00 | 13.00 | 0.00 | - | 1 | 7 | 31.08% |
| HCA260116P00250000 | 2024-05-15 11:39AM EDT | 250.00 | 13.10 | 9.00 | 13.90 | 0.00 | - | 1 | 4 | 30.63% |
| HCA260116P00255000 | 2024-05-15 11:38AM EDT | 255.00 | 14.00 | 10.00 | 14.90 | 0.00 | - | 1 | 101 | 30.23% |
| HCA260116P00260000 | 2024-05-15 11:38AM EDT | 260.00 | 14.90 | 11.60 | 16.00 | 0.00 | - | 2 | 3 | 29.88% |
| HCA260116P00265000 | 2024-04-25 11:26AM EDT | 265.00 | 19.90 | 15.50 | 20.00 | 0.00 | - | 1 | 9 | 31.86% |
| HCA260116P00270000 | 2024-02-01 2:18PM EDT | 270.00 | 21.50 | 19.40 | 22.00 | 0.00 | - | 6 | 756 | 32.05% |
| HCA260116P00275000 | 2024-05-06 2:24PM EDT | 275.00 | 21.20 | 15.00 | 17.40 | 0.00 | - | 3 | 4 | 27.06% |
| HCA260116P00280000 | 2024-06-12 2:03PM EDT | 280.00 | 17.00 | 15.60 | 20.00 | 0.00 | - | 2 | 103 | 27.73% |
| HCA260116P00290000 | 2024-05-23 12:11PM EDT | 290.00 | 24.60 | 19.20 | 22.50 | 0.00 | - | 1 | 28 | 26.81% |
| HCA260116P00300000 | 2024-06-04 11:01AM EDT | 300.00 | 24.75 | 20.50 | 25.50 | 0.00 | - | 10 | 13 | 26.08% |
| HCA260116P00310000 | 2024-05-23 12:11PM EDT | 310.00 | 32.00 | 24.80 | 27.80 | 0.00 | - | 1 | 5 | 24.70% |
| HCA260116P00320000 | 2024-05-16 12:06PM EDT | 320.00 | 33.70 | 27.80 | 32.00 | 0.00 | - | 1 | 112 | 24.37% |
| HCA260116P00330000 | 2024-04-17 3:56PM EDT | 330.00 | 45.77 | 36.50 | 40.00 | 0.00 | - | - | 18 | 26.11% |
| HCA260116P00340000 | 2024-06-04 11:01AM EDT | 340.00 | 40.55 | 36.70 | 39.50 | 0.00 | - | 10 | 10 | 22.51% |
| HCA260116P00350000 | 2024-04-02 1:33PM EDT | 350.00 | 47.50 | 53.50 | 57.00 | 0.00 | - | 1 | 1 | 29.37% |
| HCA260116P00360000 | 2024-06-13 12:08PM EDT | 360.00 | 45.60 | 45.70 | 49.00 | 0.00 | - | 500 | 500 | 20.96% |
