認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00120000 | 2023-12-18 10:42AM EDT | 120.00 | 152.50 | 164.50 | 168.90 | 0.00 | - | 1 | 1 | 0.00% |
| HCA240621C00150000 | 2023-06-06 1:30PM EDT | 150.00 | 126.80 | 152.00 | 155.70 | 0.00 | - | 1 | 2 | 0.00% |
| HCA240621C00155000 | 2024-01-12 10:30AM EDT | 155.00 | 134.50 | 151.30 | 156.00 | 0.00 | - | - | 2 | 0.00% |
| HCA240621C00165000 | 2024-05-14 3:55PM EDT | 165.00 | 156.10 | 172.50 | 176.80 | 0.00 | - | - | 1 | 181.57% |
| HCA240621C00175000 | 2024-02-13 4:06PM EDT | 175.00 | 130.22 | 150.10 | 153.90 | 0.00 | - | 1 | 1 | 0.00% |
| HCA240621C00185000 | 2023-10-24 10:16AM EDT | 185.00 | 55.25 | 73.50 | 77.50 | 0.00 | - | - | 15 | 0.00% |
| HCA240621C00190000 | 2023-07-07 12:42PM EDT | 190.00 | 115.70 | 89.10 | 91.40 | 0.00 | - | 7 | 7 | 0.00% |
| HCA240621C00195000 | 2024-03-08 11:50AM EDT | 195.00 | 135.35 | 133.70 | 137.60 | 0.00 | - | 2 | 3 | 0.00% |
| HCA240621C00210000 | 2023-12-11 4:45PM EDT | 210.00 | 60.63 | 76.00 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240621C00220000 | 2023-11-02 3:47PM EDT | 220.00 | 29.60 | 43.50 | 46.10 | 0.00 | - | - | 5 | 0.00% |
| HCA240621C00225000 | 2024-01-12 3:57PM EDT | 225.00 | 64.67 | 83.60 | 88.40 | 0.00 | - | 1 | 35 | 0.00% |
| HCA240621C00230000 | 2023-12-21 4:14PM EDT | 230.00 | 48.89 | 64.10 | 66.00 | 0.00 | - | 1 | 9 | 0.00% |
| HCA240621C00235000 | 2024-03-11 3:11PM EDT | 235.00 | 89.82 | 93.50 | 97.60 | 0.00 | - | 12 | 27 | 0.00% |
| HCA240621C00240000 | 2024-02-26 3:02PM EDT | 240.00 | 79.45 | 92.60 | 97.40 | 0.00 | - | 1 | 2 | 0.00% |
| HCA240621C00245000 | 2024-03-01 1:46PM EDT | 245.00 | 70.50 | 90.00 | 94.50 | 0.00 | - | 1 | 3 | 0.00% |
| HCA240621C00250000 | 2024-03-07 11:06AM EDT | 250.00 | 81.50 | 80.00 | 83.90 | 0.00 | - | 3 | 412 | 0.00% |
| HCA240621C00255000 | 2024-05-16 2:57PM EDT | 255.00 | 69.15 | 83.00 | 86.60 | 0.00 | - | 1 | 5 | 81.93% |
| HCA240621C00260000 | 2024-03-06 3:45PM EDT | 260.00 | 68.03 | 70.40 | 74.40 | 0.00 | - | 2 | 40 | 0.00% |
| HCA240621C00265000 | 2024-03-04 3:00PM EDT | 265.00 | 55.00 | 69.00 | 72.80 | 0.00 | - | 1 | 406 | 0.00% |
| HCA240621C00270000 | 2024-03-18 3:08PM EDT | 270.00 | 63.10 | 44.00 | 48.00 | 0.00 | - | 1 | 33 | 0.00% |
| HCA240621C00275000 | 2024-04-18 10:34AM EDT | 275.00 | 30.60 | 47.60 | 50.70 | 0.00 | - | 2 | 28 | 0.00% |
| HCA240621C00280000 | 2024-05-02 12:19PM EDT | 280.00 | 31.50 | 58.10 | 62.00 | 0.00 | - | 1 | 89 | 63.31% |
| HCA240621C00285000 | 2024-05-08 10:26AM EDT | 285.00 | 27.13 | 53.00 | 57.20 | 0.00 | - | 1 | 39 | 60.33% |
| HCA240621C00290000 | 2024-04-17 11:57AM EDT | 290.00 | 30.79 | 32.70 | 36.20 | 0.00 | - | 1 | 106 | 0.00% |
| HCA240621C00295000 | 2024-05-30 9:33AM EDT | 295.00 | 37.00 | 43.30 | 47.10 | 0.00 | - | 1 | 111 | 50.79% |
| HCA240621C00300000 | 2024-05-30 9:39AM EDT | 300.00 | 35.60 | 38.00 | 42.20 | +2.85 | +8.70% | 4 | 120 | 47.00% |
| HCA240621C00305000 | 2024-05-23 11:29AM EDT | 305.00 | 14.69 | 33.50 | 36.70 | 0.00 | - | 5 | 104 | 39.58% |
| HCA240621C00310000 | 2024-05-30 3:31PM EDT | 310.00 | 26.41 | 28.70 | 31.80 | 0.00 | - | 581 | 1,031 | 35.85% |
| HCA240621C00315000 | 2024-05-28 3:20PM EDT | 315.00 | 8.00 | 25.30 | 27.40 | 0.00 | - | 8 | 228 | 34.50% |
| HCA240621C00320000 | 2024-05-31 10:40AM EDT | 320.00 | 18.64 | 20.00 | 23.90 | +0.74 | +4.13% | 4 | 331 | 36.15% |
| HCA240621C00325000 | 2024-05-31 3:06PM EDT | 325.00 | 14.68 | 16.90 | 19.50 | +1.38 | +10.38% | 5 | 848 | 33.09% |
| HCA240621C00330000 | 2024-05-31 3:28PM EDT | 330.00 | 11.35 | 13.40 | 14.00 | +1.15 | +11.27% | 3 | 864 | 25.66% |
| HCA240621C00335000 | 2024-05-31 3:28PM EDT | 335.00 | 8.35 | 10.10 | 10.50 | +0.35 | +4.38% | 21 | 688 | 24.47% |
| HCA240621C00340000 | 2024-05-31 3:28PM EDT | 340.00 | 5.90 | 7.20 | 7.70 | +0.40 | +7.27% | 344 | 544 | 24.06% |
| HCA240621C00345000 | 2024-05-31 3:57PM EDT | 345.00 | 5.00 | 5.00 | 5.50 | +2.60 | +108.33% | 57 | 1,070 | 23.95% |
| HCA240621C00350000 | 2024-05-31 3:46PM EDT | 350.00 | 3.05 | 3.30 | 3.90 | +0.55 | +22.00% | 4 | 519 | 24.25% |
| HCA240621C00355000 | 2024-05-31 10:08AM EDT | 355.00 | 1.75 | 2.30 | 2.75 | -0.35 | -16.67% | 2 | 563 | 24.74% |
| HCA240621C00360000 | 2024-05-30 3:19PM EDT | 360.00 | 1.40 | 1.55 | 2.50 | 0.00 | - | 1 | 197 | 27.88% |
| HCA240621C00365000 | 2024-05-28 12:34PM EDT | 365.00 | 0.45 | 0.85 | 1.40 | 0.00 | - | 52 | 652 | 26.20% |
| HCA240621C00370000 | 2024-05-20 3:46PM EDT | 370.00 | 0.47 | 0.45 | 1.30 | 0.00 | - | 70 | 158 | 28.93% |
| HCA240621C00375000 | 2024-05-31 1:04PM EDT | 375.00 | 0.30 | 0.35 | 1.90 | -0.05 | -14.29% | 50 | 243 | 35.78% |
| HCA240621C00380000 | 2024-05-30 9:34AM EDT | 380.00 | 0.45 | 0.20 | 1.70 | 0.00 | - | 1 | 58 | 37.81% |
| HCA240621C00385000 | 2024-05-30 12:38PM EDT | 385.00 | 0.30 | 0.15 | 1.55 | 0.00 | - | 1 | 4 | 39.88% |
| HCA240621C00390000 | 2024-05-24 9:30AM EDT | 390.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 55 | 47.06% |
| HCA240621C00400000 | 2024-05-31 10:42AM EDT | 400.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 2 | 16 | 47.66% |
| HCA240621C00410000 | 2024-05-31 10:42AM EDT | 410.00 | 0.05 | 0.00 | 2.15 | -0.05 | -50.00% | 3 | 16 | 58.24% |
| HCA240621C00420000 | 2024-05-22 1:39PM EDT | 420.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 8 | 35 | 57.06% |
| HCA240621C00425000 | 2024-05-09 10:44AM EDT | 425.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 56.70% |
| HCA240621C00430000 | 2024-05-28 1:22PM EDT | 430.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 77 | 46.09% |
| HCA240621C00440000 | 2024-05-17 11:10AM EDT | 440.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 53.42% |
| HCA240621C00445000 | 2024-05-22 12:09PM EDT | 445.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 4 | 50.10% |
| HCA240621C00450000 | 2024-05-17 2:55PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 631 | 44.14% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621P00115000 | 2024-03-12 3:26PM EDT | 115.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 233.11% |
| HCA240621P00120000 | 2023-10-13 3:33PM EDT | 120.00 | 1.05 | 0.10 | 2.85 | 0.00 | - | 8 | 103 | 237.16% |
| HCA240621P00125000 | 2024-05-21 1:19PM EDT | 125.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 3 | 57 | 216.41% |
| HCA240621P00130000 | 2023-12-29 2:30PM EDT | 130.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 6 | 8 | 210.94% |
| HCA240621P00155000 | 2023-11-28 12:05PM EDT | 155.00 | 1.94 | 0.30 | 2.20 | 0.00 | - | 1 | 1 | 178.03% |
| HCA240621P00160000 | 2023-07-03 10:09AM EDT | 160.00 | 2.24 | 1.50 | 3.10 | 0.00 | - | 4 | 4 | 192.85% |
| HCA240621P00165000 | 2023-11-13 1:50PM EDT | 165.00 | 2.93 | 0.10 | 3.10 | 0.00 | - | 1 | 2 | 173.00% |
| HCA240621P00170000 | 2024-01-19 12:56PM EDT | 170.00 | 1.85 | 0.05 | 1.25 | 0.00 | - | 4 | 2 | 142.72% |
| HCA240621P00175000 | 2023-11-29 12:12PM EDT | 175.00 | 2.20 | 0.50 | 1.70 | 0.00 | - | 1 | 19 | 149.85% |
| HCA240621P00180000 | 2023-11-15 11:32AM EDT | 180.00 | 3.50 | 1.05 | 1.80 | 0.00 | - | 5 | 20 | 151.17% |
| HCA240621P00185000 | 2024-05-08 10:06AM EDT | 185.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 2 | 26 | 137.55% |
| HCA240621P00190000 | 2024-03-07 10:30AM EDT | 190.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 2 | 32 | 95.12% |
| HCA240621P00195000 | 2024-01-26 4:20PM EDT | 195.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 3 | 41 | 107.81% |
| HCA240621P00200000 | 2024-04-19 12:48PM EDT | 200.00 | 0.35 | 0.00 | 2.55 | 0.00 | - | 1 | 79 | 126.42% |
| HCA240621P00205000 | 2024-05-31 1:38PM EDT | 205.00 | 0.05 | 0.00 | 0.15 | -1.60 | -96.97% | 27 | 23 | 81.05% |
| HCA240621P00210000 | 2024-05-31 1:38PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 37 | 34 | 77.54% |
| HCA240621P00215000 | 2024-04-15 1:44PM EDT | 215.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 89 | 99.41% |
| HCA240621P00220000 | 2024-05-28 12:42PM EDT | 220.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 20 | 168 | 79.39% |
| HCA240621P00225000 | 2024-05-03 9:30AM EDT | 225.00 | 0.04 | 0.00 | 2.20 | 0.00 | - | 2 | 56 | 99.07% |
| HCA240621P00230000 | 2024-05-20 9:30AM EDT | 230.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 184 | 75.29% |
| HCA240621P00235000 | 2024-05-23 9:36AM EDT | 235.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 32 | 70.61% |
| HCA240621P00240000 | 2024-05-20 10:49AM EDT | 240.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 40 | 183 | 66.11% |
| HCA240621P00245000 | 2024-04-16 3:11PM EDT | 245.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 12 | 38 | 76.27% |
| HCA240621P00250000 | 2024-05-31 9:30AM EDT | 250.00 | 0.48 | 0.00 | 0.45 | +0.38 | +380.00% | 20 | 425 | 59.18% |
| HCA240621P00255000 | 2024-03-22 11:02AM EDT | 255.00 | 0.90 | 1.95 | 2.35 | 0.00 | - | 1 | 72 | 84.94% |
| HCA240621P00260000 | 2024-05-29 9:30AM EDT | 260.00 | 1.49 | 0.00 | 0.40 | 0.00 | - | 10 | 149 | 51.56% |
| HCA240621P00265000 | 2024-05-31 10:56AM EDT | 265.00 | 0.42 | 0.10 | 0.70 | +0.22 | +110.00% | 3 | 61 | 53.81% |
| HCA240621P00270000 | 2024-05-31 10:56AM EDT | 270.00 | 0.97 | 0.00 | 0.70 | -0.28 | -22.40% | 3 | 89 | 55.64% |
| HCA240621P00275000 | 2024-05-23 1:51PM EDT | 275.00 | 0.57 | 0.10 | 1.60 | 0.00 | - | 2 | 225 | 53.98% |
| HCA240621P00280000 | 2024-05-31 3:25PM EDT | 280.00 | 0.25 | 0.15 | 0.80 | -2.73 | -91.61% | 12 | 109 | 49.59% |
| HCA240621P00285000 | 2024-05-31 3:25PM EDT | 285.00 | 0.55 | 0.15 | 0.55 | -0.35 | -38.89% | 1 | 95 | 42.55% |
| HCA240621P00290000 | 2024-05-30 9:50AM EDT | 290.00 | 0.63 | 0.15 | 0.60 | 0.00 | - | 1 | 412 | 39.72% |
| HCA240621P00295000 | 2024-05-28 11:52AM EDT | 295.00 | 1.35 | 0.20 | 0.95 | 0.00 | - | 12 | 103 | 40.02% |
| HCA240621P00300000 | 2024-05-30 2:37PM EDT | 300.00 | 0.94 | 0.25 | 1.55 | 0.00 | - | 11 | 444 | 41.09% |
| HCA240621P00305000 | 2024-05-30 10:02AM EDT | 305.00 | 1.00 | 0.50 | 0.85 | +0.10 | +11.11% | 3 | 123 | 31.62% |
| HCA240621P00310000 | 2024-05-31 11:53AM EDT | 310.00 | 0.85 | 0.65 | 1.60 | -0.60 | -41.38% | 2 | 261 | 33.19% |
| HCA240621P00315000 | 2024-05-31 12:30PM EDT | 315.00 | 1.89 | 1.00 | 1.45 | +0.01 | +0.53% | 154 | 333 | 28.11% |
| HCA240621P00320000 | 2024-05-30 3:54PM EDT | 320.00 | 2.67 | 1.40 | 2.00 | -0.03 | -1.11% | 3 | 938 | 26.76% |
| HCA240621P00325000 | 2024-05-31 3:46PM EDT | 325.00 | 2.90 | 2.35 | 2.80 | -0.85 | -22.67% | 307 | 235 | 25.59% |
| HCA240621P00330000 | 2024-05-31 11:15AM EDT | 330.00 | 5.60 | 3.40 | 3.90 | +0.05 | +0.90% | 22 | 177 | 24.44% |
| HCA240621P00335000 | 2024-05-31 9:51AM EDT | 335.00 | 8.10 | 5.00 | 5.50 | -0.10 | -1.22% | 4 | 98 | 23.68% |
| HCA240621P00340000 | 2024-05-31 11:32AM EDT | 340.00 | 11.10 | 7.10 | 7.70 | +1.30 | +13.27% | 16 | 45 | 23.30% |
| HCA240621P00350000 | 2024-04-19 10:07AM EDT | 350.00 | 47.00 | 26.60 | 28.50 | 0.00 | - | 2 | 0 | 66.89% |
| HCA240621P00360000 | 2023-07-17 10:03AM EDT | 360.00 | 68.50 | 90.80 | 94.90 | 0.00 | - | 1 | 0 | 249.66% |
