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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621C00145000 | 2024-01-24 11:21AM EDT | 145.00 | 204.59 | 225.70 | 228.50 | 0.00 | - | 2 | 7 | 315.63% |
| HD240621C00150000 | 2024-01-16 3:16PM EDT | 150.00 | 207.85 | 209.40 | 213.10 | 0.00 | - | 2 | 10 | 240.88% |
| HD240621C00155000 | 2024-01-03 11:24AM EDT | 155.00 | 185.01 | 201.70 | 204.10 | 0.00 | - | - | 1 | 210.25% |
| HD240621C00160000 | 2023-08-21 12:16PM EDT | 160.00 | 165.38 | 157.00 | 158.65 | 0.00 | - | - | 1 | 0.00% |
| HD240621C00165000 | 2023-08-01 12:07PM EDT | 165.00 | 168.97 | 167.40 | 170.55 | 0.00 | - | - | 1 | 0.00% |
| HD240621C00170000 | 2024-01-24 10:33AM EDT | 170.00 | 180.75 | 200.80 | 204.30 | 0.00 | - | 10 | 31 | 271.00% |
| HD240621C00185000 | 2023-07-05 9:34AM EDT | 185.00 | 130.15 | 143.55 | 147.30 | 0.00 | - | - | 1 | 0.00% |
| HD240621C00190000 | 2023-10-25 10:12AM EDT | 190.00 | 94.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240621C00195000 | 2023-11-28 10:55AM EDT | 195.00 | 118.16 | 153.45 | 156.20 | 0.00 | - | 2 | 3 | 86.52% |
| HD240621C00200000 | 2024-03-05 3:35PM EDT | 200.00 | 179.35 | 156.70 | 160.95 | 0.00 | - | 5 | 19 | 159.78% |
| HD240621C00210000 | 2024-04-16 2:32PM EDT | 210.00 | 124.85 | 138.15 | 140.85 | 0.00 | - | 10 | 17 | 65.82% |
| HD240621C00220000 | 2024-03-05 4:49PM EDT | 220.00 | 158.39 | 137.00 | 141.25 | 0.00 | - | 5 | 17 | 139.87% |
| HD240621C00230000 | 2024-03-05 4:49PM EDT | 230.00 | 148.39 | 127.00 | 131.65 | 0.00 | - | 5 | 80 | 130.68% |
| HD240621C00240000 | 2024-03-05 1:41PM EDT | 240.00 | 140.93 | 117.10 | 121.35 | 0.00 | - | 1 | 28 | 120.45% |
| HD240621C00250000 | 2024-05-14 2:32PM EDT | 250.00 | 90.12 | 98.30 | 101.10 | 0.00 | - | 2 | 127 | 50.59% |
| HD240621C00260000 | 2024-04-22 11:33AM EDT | 260.00 | 76.20 | 88.35 | 90.95 | 0.00 | - | 2 | 76 | 60.01% |
| HD240621C00265000 | 2024-05-14 9:30AM EDT | 265.00 | 70.25 | 83.45 | 85.95 | 0.00 | - | - | 1 | 56.85% |
| HD240621C00270000 | 2024-04-17 11:19AM EDT | 270.00 | 66.00 | 78.50 | 80.65 | 0.00 | - | 4 | 117 | 51.32% |
| HD240621C00275000 | 2024-05-10 10:46AM EDT | 275.00 | 74.33 | 73.10 | 76.15 | 0.00 | - | 4 | 2 | 52.09% |
| HD240621C00280000 | 2024-05-02 1:53PM EDT | 280.00 | 55.18 | 68.45 | 71.15 | 0.00 | - | 1 | 154 | 48.98% |
| HD240621C00290000 | 2024-04-16 12:53PM EDT | 290.00 | 49.05 | 58.50 | 61.15 | 0.00 | - | 28 | 410 | 42.84% |
| HD240621C00295000 | 2024-04-30 10:53AM EDT | 295.00 | 43.20 | 53.20 | 57.05 | 0.00 | - | 1 | 1 | 44.52% |
| HD240621C00300000 | 2024-05-15 10:30AM EDT | 300.00 | 46.95 | 48.25 | 51.50 | +4.40 | +10.34% | 20 | 668 | 38.60% |
| HD240621C00305000 | 2024-04-19 9:48AM EDT | 305.00 | 45.67 | 43.50 | 45.95 | +11.50 | +33.66% | 1 | 20 | 32.67% |
| HD240621C00310000 | 2024-05-14 1:44PM EDT | 310.00 | 36.68 | 38.75 | 41.25 | +6.59 | +21.90% | 1 | 468 | 31.20% |
| HD240621C00315000 | 2024-05-14 1:28PM EDT | 315.00 | 33.34 | 33.90 | 36.35 | +8.64 | +34.98% | 1 | 3 | 28.58% |
| HD240621C00320000 | 2024-05-14 1:44PM EDT | 320.00 | 27.22 | 29.05 | 32.10 | +6.15 | +29.19% | 1 | 964 | 28.37% |
| HD240621C00325000 | 2024-05-10 1:50PM EDT | 325.00 | 23.82 | 24.50 | 26.60 | -0.46 | -1.89% | 1 | 44 | 23.24% |
| HD240621C00330000 | 2024-05-15 12:40PM EDT | 330.00 | 20.90 | 21.20 | 21.80 | +6.23 | +42.47% | 14 | 1,084 | 20.62% |
| HD240621C00335000 | 2024-05-15 12:32PM EDT | 335.00 | 16.54 | 16.40 | 17.50 | +5.00 | +43.33% | 25 | 572 | 19.22% |
| HD240621C00340000 | 2024-05-15 1:49PM EDT | 340.00 | 12.80 | 12.80 | 14.05 | +4.50 | +54.22% | 148 | 4,455 | 19.35% |
| HD240621C00345000 | 2024-05-15 1:45PM EDT | 345.00 | 9.50 | 9.85 | 10.10 | +3.44 | +56.77% | 156 | 960 | 17.31% |
| HD240621C00350000 | 2024-05-15 1:50PM EDT | 350.00 | 7.00 | 7.10 | 7.30 | +2.85 | +68.67% | 525 | 1,492 | 16.94% |
| HD240621C00355000 | 2024-05-15 1:45PM EDT | 355.00 | 4.60 | 4.85 | 5.00 | +1.85 | +67.27% | 284 | 692 | 16.53% |
| HD240621C00360000 | 2024-05-15 1:54PM EDT | 360.00 | 3.22 | 3.15 | 3.30 | +1.52 | +89.41% | 671 | 4,073 | 16.32% |
| HD240621C00365000 | 2024-05-15 1:52PM EDT | 365.00 | 2.03 | 1.98 | 2.10 | +0.88 | +76.52% | 807 | 719 | 16.22% |
| HD240621C00370000 | 2024-05-15 1:52PM EDT | 370.00 | 1.24 | 1.20 | 1.30 | +0.52 | +72.22% | 525 | 2,364 | 16.24% |
| HD240621C00375000 | 2024-05-15 1:53PM EDT | 375.00 | 0.75 | 0.73 | 0.79 | +0.28 | +59.57% | 73 | 525 | 16.34% |
| HD240621C00380000 | 2024-05-15 1:17PM EDT | 380.00 | 0.39 | 0.41 | 0.47 | +0.08 | +25.81% | 123 | 1,159 | 16.48% |
| HD240621C00385000 | 2024-05-15 1:43PM EDT | 385.00 | 0.26 | 0.18 | 0.32 | +0.07 | +36.84% | 9 | 580 | 17.12% |
| HD240621C00390000 | 2024-05-15 1:20PM EDT | 390.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 37 | 1,104 | 17.48% |
| HD240621C00395000 | 2024-05-14 2:57PM EDT | 395.00 | 0.07 | 0.04 | 0.26 | +0.02 | +40.00% | 4 | 309 | 19.97% |
| HD240621C00400000 | 2024-05-15 1:15PM EDT | 400.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 55 | 1,907 | 18.21% |
| HD240621C00405000 | 2024-05-15 12:51PM EDT | 405.00 | 0.08 | 0.01 | 0.16 | -0.18 | -69.23% | 5 | 68 | 21.61% |
| HD240621C00410000 | 2024-05-15 11:59AM EDT | 410.00 | 0.12 | 0.01 | 0.11 | +0.08 | +200.00% | 3 | 1,486 | 21.97% |
| HD240621C00415000 | 2024-05-10 12:37PM EDT | 415.00 | 0.16 | 0.01 | 0.39 | 0.00 | - | 3 | 13 | 28.20% |
| HD240621C00420000 | 2024-05-14 9:59AM EDT | 420.00 | 0.01 | 0.00 | 0.26 | -0.09 | -90.00% | 4 | 511 | 27.93% |
| HD240621C00425000 | 2024-04-29 12:16PM EDT | 425.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 2 | 9 | 29.42% |
| HD240621C00430000 | 2024-05-13 2:32PM EDT | 430.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 5 | 551 | 30.71% |
| HD240621C00435000 | 2024-05-03 12:53PM EDT | 435.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 1 | 4 | 31.93% |
| HD240621C00440000 | 2024-05-13 1:43PM EDT | 440.00 | 0.14 | 0.00 | 0.04 | 0.00 | - | 16 | 359 | 26.76% |
| HD240621C00445000 | 2024-04-24 9:30AM EDT | 445.00 | 0.25 | 0.00 | 0.43 | 0.00 | - | 1 | 4 | 37.87% |
| HD240621C00450000 | 2024-05-10 1:28PM EDT | 450.00 | 0.50 | 0.01 | 0.10 | 0.00 | - | 1 | 1,583 | 32.23% |
| HD240621C00455000 | 2024-04-22 10:02AM EDT | 455.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 37.57% |
| HD240621C00460000 | 2024-04-16 12:31PM EDT | 460.00 | 0.01 | 0.00 | 1.41 | 0.00 | - | 1 | 108 | 51.94% |
| HD240621C00465000 | 2024-04-09 11:06AM EDT | 465.00 | 0.14 | 0.00 | 1.29 | 0.00 | - | 2 | 9 | 52.56% |
| HD240621C00470000 | 2024-03-28 1:41PM EDT | 470.00 | 0.24 | 0.00 | 0.23 | 0.00 | - | 2 | 81 | 40.97% |
| HD240621C00475000 | 2024-04-04 10:15AM EDT | 475.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 4 | 5 | 55.59% |
| HD240621C00480000 | 2024-04-03 3:32PM EDT | 480.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 12 | 91 | 50.44% |
| HD240621C00490000 | 2024-03-28 9:31AM EDT | 490.00 | 0.35 | 0.00 | 0.22 | 0.00 | - | 4 | 85 | 45.51% |
| HD240621C00500000 | 2024-04-04 9:41AM EDT | 500.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 339 | 47.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621P00145000 | 2024-05-14 9:32AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 188 | 79.69% |
| HD240621P00150000 | 2024-04-10 11:49AM EDT | 150.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 5 | 120 | 104.88% |
| HD240621P00155000 | 2024-02-27 4:24PM EDT | 155.00 | 0.09 | 0.00 | 0.54 | 0.00 | - | 3 | 92 | 108.20% |
| HD240621P00160000 | 2024-04-26 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 1 | 193 | 103.52% |
| HD240621P00165000 | 2024-02-29 11:14AM EDT | 165.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 2 | 112 | 100.39% |
| HD240621P00170000 | 2024-01-18 3:42PM EDT | 170.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 2 | 35 | 89.65% |
| HD240621P00175000 | 2024-03-05 4:14PM EDT | 175.00 | 0.13 | 0.00 | 0.57 | 0.00 | - | 2 | 57 | 93.85% |
| HD240621P00180000 | 2024-03-22 2:59PM EDT | 180.00 | 0.08 | 0.02 | 0.57 | 0.00 | - | 1 | 95 | 90.72% |
| HD240621P00185000 | 2024-04-05 11:25AM EDT | 185.00 | 0.12 | 0.00 | 1.29 | 0.00 | - | 1 | 45 | 97.71% |
| HD240621P00190000 | 2024-03-18 9:56AM EDT | 190.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 4 | 46 | 89.75% |
| HD240621P00195000 | 2024-03-13 3:43PM EDT | 195.00 | 0.10 | 0.00 | 1.34 | 0.00 | - | 10 | 34 | 90.99% |
| HD240621P00200000 | 2024-05-01 10:55AM EDT | 200.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 10 | 207 | 66.21% |
| HD240621P00210000 | 2024-05-10 10:12AM EDT | 210.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 3 | 127 | 60.94% |
| HD240621P00220000 | 2024-04-17 12:16PM EDT | 220.00 | 0.08 | 0.01 | 0.22 | 0.00 | - | 4 | 162 | 58.11% |
| HD240621P00230000 | 2024-03-28 12:09PM EDT | 230.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 4 | 107 | 59.28% |
| HD240621P00240000 | 2024-05-14 2:32PM EDT | 240.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 6 | 1,629 | 43.75% |
| HD240621P00245000 | 2024-04-23 3:29PM EDT | 245.00 | 0.19 | 0.01 | 0.14 | 0.00 | - | 2 | 19 | 46.83% |
| HD240621P00250000 | 2024-05-15 12:58PM EDT | 250.00 | 0.05 | 0.00 | 0.28 | -0.08 | -61.54% | 13 | 647 | 48.78% |
| HD240621P00255000 | 2024-04-16 12:01PM EDT | 255.00 | 0.50 | 0.01 | 0.23 | 0.00 | - | - | 1 | 44.97% |
| HD240621P00260000 | 2024-05-15 10:56AM EDT | 260.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1 | 699 | 35.94% |
| HD240621P00265000 | 2024-05-13 2:50PM EDT | 265.00 | 0.19 | 0.01 | 0.15 | 0.00 | - | 1 | 10 | 37.79% |
| HD240621P00270000 | 2024-05-13 3:51PM EDT | 270.00 | 0.18 | 0.02 | 0.07 | 0.00 | - | 3 | 1,030 | 32.32% |
| HD240621P00275000 | 2024-05-14 3:45PM EDT | 275.00 | 0.07 | 0.01 | 0.57 | 0.00 | - | 8 | 28 | 40.97% |
| HD240621P00280000 | 2024-05-15 10:54AM EDT | 280.00 | 0.10 | 0.06 | 0.09 | -0.02 | -16.67% | 7 | 843 | 29.10% |
| HD240621P00285000 | 2024-05-15 9:35AM EDT | 285.00 | 0.13 | 0.05 | 0.10 | -0.06 | -31.58% | 6 | 264 | 27.34% |
| HD240621P00290000 | 2024-05-15 11:53AM EDT | 290.00 | 0.11 | 0.04 | 0.14 | -0.02 | -15.38% | 12 | 1,014 | 26.47% |
| HD240621P00295000 | 2024-05-15 1:50PM EDT | 295.00 | 0.13 | 0.08 | 0.16 | -0.27 | -67.50% | 7 | 133 | 24.81% |
| HD240621P00300000 | 2024-05-15 12:32PM EDT | 300.00 | 0.18 | 0.14 | 0.24 | -0.20 | -52.63% | 31 | 3,303 | 24.12% |
| HD240621P00305000 | 2024-05-15 1:50PM EDT | 305.00 | 0.25 | 0.20 | 0.26 | -0.27 | -51.92% | 87 | 1,607 | 22.17% |
| HD240621P00310000 | 2024-05-15 1:32PM EDT | 310.00 | 0.35 | 0.30 | 0.38 | -0.45 | -56.25% | 177 | 1,435 | 21.34% |
| HD240621P00315000 | 2024-05-15 1:17PM EDT | 315.00 | 0.50 | 0.45 | 0.52 | -0.72 | -59.02% | 181 | 1,123 | 20.23% |
| HD240621P00320000 | 2024-05-15 1:54PM EDT | 320.00 | 0.74 | 0.71 | 0.78 | -1.07 | -59.12% | 546 | 2,325 | 19.50% |
| HD240621P00325000 | 2024-05-15 1:41PM EDT | 325.00 | 1.25 | 1.10 | 1.17 | -1.45 | -53.70% | 582 | 5,739 | 18.81% |
| HD240621P00330000 | 2024-05-15 1:55PM EDT | 330.00 | 1.75 | 1.70 | 1.78 | -2.07 | -54.19% | 442 | 1,369 | 18.28% |
| HD240621P00335000 | 2024-05-15 1:55PM EDT | 335.00 | 2.63 | 2.58 | 2.76 | -2.71 | -50.75% | 140 | 704 | 18.07% |
| HD240621P00340000 | 2024-05-15 1:49PM EDT | 340.00 | 4.15 | 3.85 | 4.00 | -3.70 | -47.13% | 240 | 5,813 | 17.58% |
| HD240621P00345000 | 2024-05-15 1:48PM EDT | 345.00 | 6.05 | 5.60 | 5.85 | -4.10 | -40.39% | 91 | 974 | 17.52% |
| HD240621P00350000 | 2024-05-15 1:48PM EDT | 350.00 | 8.45 | 7.85 | 8.10 | -5.05 | -37.41% | 91 | 1,351 | 17.26% |
| HD240621P00355000 | 2024-05-15 1:55PM EDT | 355.00 | 10.83 | 10.75 | 10.95 | -6.49 | -37.47% | 165 | 329 | 17.20% |
| HD240621P00360000 | 2024-05-15 1:20PM EDT | 360.00 | 14.45 | 13.35 | 14.65 | -9.90 | -40.66% | 21 | 1,394 | 18.07% |
| HD240621P00365000 | 2024-05-14 11:55AM EDT | 365.00 | 29.29 | 17.95 | 19.20 | 0.00 | - | 6 | 155 | 20.37% |
| HD240621P00370000 | 2024-05-15 1:20PM EDT | 370.00 | 22.95 | 22.30 | 23.15 | -6.13 | -21.08% | 2 | 326 | 20.39% |
| HD240621P00375000 | 2024-05-15 11:33AM EDT | 375.00 | 28.40 | 26.75 | 28.65 | -4.22 | -12.94% | 5 | 76 | 24.83% |
| HD240621P00380000 | 2024-05-14 3:48PM EDT | 380.00 | 40.32 | 31.10 | 33.45 | 0.00 | - | 5 | 336 | 26.91% |
| HD240621P00385000 | 2024-04-18 3:14PM EDT | 385.00 | 53.37 | 36.05 | 38.45 | 0.00 | - | 3 | 15 | 29.51% |
| HD240621P00390000 | 2024-04-17 3:50PM EDT | 390.00 | 57.21 | 41.05 | 43.70 | 0.00 | - | 2 | 66 | 32.92% |
| HD240621P00395000 | 2024-04-17 2:20PM EDT | 395.00 | 62.55 | 45.80 | 48.25 | 0.00 | - | 27 | 5 | 33.63% |
| HD240621P00400000 | 2024-04-17 11:07AM EDT | 400.00 | 66.30 | 49.95 | 53.65 | 0.00 | - | 3 | 1 | 37.54% |
| HD240621P00410000 | 2024-04-10 3:11PM EDT | 410.00 | 59.40 | 63.25 | 65.75 | 0.00 | - | 76 | 0 | 49.81% |
| HD240621P00420000 | 2024-03-25 3:45PM EDT | 420.00 | 37.20 | 85.20 | 88.20 | 0.00 | - | - | 0 | 85.98% |
| HD240621P00440000 | 2023-02-13 2:55PM EDT | 440.00 | 118.20 | 149.50 | 154.50 | 0.00 | - | - | 0 | 201.64% |
| HD240621P00460000 | 2023-09-20 11:17AM EDT | 460.00 | 144.90 | 171.35 | 175.95 | 0.00 | - | - | 0 | 215.91% |
| HD240621P00470000 | 2023-09-20 11:16AM EDT | 470.00 | 154.85 | 181.35 | 186.00 | 0.00 | - | - | 0 | 220.96% |
| HD240621P00490000 | 2024-03-18 2:11PM EDT | 490.00 | 116.84 | 155.90 | 158.95 | 0.00 | - | 2 | 0 | 120.25% |
| HD240621P00500000 | 2024-03-27 2:34PM EDT | 500.00 | 115.48 | 163.10 | 166.95 | 0.00 | - | 42 | 0 | 117.23% |
