認購期權範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240719C00250000 | 2024-05-13 3:50PM EDT | 250.00 | 91.40 | 94.25 | 97.90 | 0.00 | - | 3 | 0 | 108.33% |
| HD240719C00280000 | 2024-04-24 9:32AM EDT | 280.00 | 59.00 | 44.15 | 47.30 | 0.00 | - | - | 0 | 0.00% |
| HD240719C00285000 | 2024-05-15 12:19PM EDT | 285.00 | 64.28 | 61.50 | 65.10 | 0.00 | - | 1 | 2 | 84.44% |
| HD240719C00290000 | 2024-06-12 10:24AM EDT | 290.00 | 56.60 | 50.80 | 53.95 | 0.00 | - | 1 | 3 | 55.86% |
| HD240719C00295000 | 2024-05-31 12:00PM EDT | 295.00 | 37.83 | 46.40 | 49.60 | 0.00 | - | 1 | 2 | 55.44% |
| HD240719C00300000 | 2024-06-24 1:03PM EDT | 300.00 | 53.50 | 40.90 | 43.90 | 0.00 | - | 561 | 579 | 46.92% |
| HD240719C00305000 | 2024-06-12 10:53AM EDT | 305.00 | 45.50 | 36.55 | 39.10 | 0.00 | - | 1 | 16 | 43.74% |
| HD240719C00310000 | 2024-06-25 12:31PM EDT | 310.00 | 27.98 | 31.70 | 34.95 | 0.00 | - | 2 | 24 | 43.54% |
| HD240719C00315000 | 2024-06-25 2:28PM EDT | 315.00 | 25.40 | 26.85 | 29.15 | 0.00 | - | 6 | 34 | 35.14% |
| HD240719C00320000 | 2024-06-27 9:42AM EDT | 320.00 | 26.00 | 23.05 | 24.90 | +1.45 | +5.91% | 15 | 388 | 33.86% |
| HD240719C00325000 | 2024-06-26 10:45AM EDT | 325.00 | 17.59 | 17.30 | 20.40 | 0.00 | - | 1 | 236 | 30.90% |
| HD240719C00330000 | 2024-06-27 12:08PM EDT | 330.00 | 13.00 | 14.70 | 16.05 | -2.63 | -16.83% | 12 | 370 | 27.93% |
| HD240719C00335000 | 2024-06-27 3:32PM EDT | 335.00 | 9.88 | 10.90 | 11.35 | -1.80 | -15.41% | 12 | 573 | 23.16% |
| HD240719C00340000 | 2024-06-27 3:54PM EDT | 340.00 | 7.60 | 7.75 | 7.95 | -0.60 | -7.32% | 265 | 960 | 21.52% |
| HD240719C00345000 | 2024-06-27 3:58PM EDT | 345.00 | 5.20 | 5.10 | 5.30 | -0.43 | -7.64% | 348 | 670 | 20.56% |
| HD240719C00350000 | 2024-06-27 3:49PM EDT | 350.00 | 3.05 | 3.15 | 3.40 | -0.51 | -14.33% | 530 | 2,722 | 20.17% |
| HD240719C00355000 | 2024-06-27 3:59PM EDT | 355.00 | 1.98 | 1.89 | 2.03 | -0.16 | -7.48% | 86 | 1,145 | 19.75% |
| HD240719C00360000 | 2024-06-27 3:40PM EDT | 360.00 | 0.98 | 0.94 | 1.19 | -0.25 | -20.33% | 296 | 2,748 | 19.73% |
| HD240719C00365000 | 2024-06-27 3:26PM EDT | 365.00 | 0.53 | 0.59 | 0.67 | -0.16 | -23.19% | 252 | 1,519 | 19.78% |
| HD240719C00370000 | 2024-06-27 3:59PM EDT | 370.00 | 0.41 | 0.36 | 0.40 | +0.02 | +5.13% | 120 | 1,197 | 20.26% |
| HD240719C00375000 | 2024-06-27 3:26PM EDT | 375.00 | 0.22 | 0.17 | 0.37 | -0.05 | -18.52% | 169 | 853 | 22.53% |
| HD240719C00380000 | 2024-06-27 2:22PM EDT | 380.00 | 0.10 | 0.10 | 0.27 | -0.06 | -37.50% | 12 | 547 | 23.66% |
| HD240719C00385000 | 2024-06-26 12:46PM EDT | 385.00 | 0.14 | 0.05 | 0.29 | 0.00 | - | 1 | 200 | 26.32% |
| HD240719C00390000 | 2024-06-27 10:42AM EDT | 390.00 | 0.05 | 0.05 | 0.18 | 0.00 | - | 3 | 120 | 26.51% |
| HD240719C00395000 | 2024-06-25 1:58PM EDT | 395.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 38 | 69 | 25.59% |
| HD240719C00400000 | 2024-06-26 10:54AM EDT | 400.00 | 0.06 | 0.02 | 0.24 | 0.00 | - | 15 | 194 | 32.03% |
| HD240719C00405000 | 2024-06-26 9:30AM EDT | 405.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 1 | 18 | 34.33% |
| HD240719C00410000 | 2024-06-24 3:07PM EDT | 410.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 2 | 1 | 35.94% |
| HD240719C00415000 | 2024-06-24 9:30AM EDT | 415.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 35.69% |
| HD240719C00420000 | 2024-06-24 3:07PM EDT | 420.00 | 0.15 | 0.00 | 1.02 | 0.00 | - | 2 | 4 | 51.51% |
| HD240719C00425000 | 2024-06-24 3:08PM EDT | 425.00 | 0.05 | 0.00 | 2.09 | 0.00 | - | 2 | 2 | 54.05% |
| HD240719C00430000 | 2024-06-24 3:08PM EDT | 430.00 | 0.03 | 0.00 | 0.82 | 0.00 | - | 2 | 2 | 53.71% |
| HD240719C00435000 | 2024-06-18 3:29PM EDT | 435.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 53.32% |
| HD240719C00440000 | 2024-06-18 3:29PM EDT | 440.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 2 | 7 | 46.97% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240719P00185000 | 2024-06-12 1:37PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 5 | 78.13% |
| HD240719P00195000 | 2024-06-12 1:37PM EDT | 195.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 7 | 7 | 90.82% |
| HD240719P00215000 | 2024-05-28 3:57PM EDT | 215.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 97.02% |
| HD240719P00235000 | 2024-06-12 9:46AM EDT | 235.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 8 | 16 | 56.84% |
| HD240719P00240000 | 2024-05-22 3:37PM EDT | 240.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 73.05% |
| HD240719P00245000 | 2024-06-27 10:42AM EDT | 245.00 | 0.03 | 0.00 | 1.30 | +0.01 | +50.00% | 1 | 1 | 73.10% |
| HD240719P00250000 | 2024-06-27 10:42AM EDT | 250.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 46.09% |
| HD240719P00255000 | 2024-06-12 3:21PM EDT | 255.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 2 | 50.59% |
| HD240719P00260000 | 2024-06-14 10:02AM EDT | 260.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 27 | 52.25% |
| HD240719P00265000 | 2024-06-17 3:42PM EDT | 265.00 | 0.05 | 0.00 | 2.11 | 0.00 | - | 2 | 3 | 63.94% |
| HD240719P00270000 | 2024-06-25 12:25PM EDT | 270.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 21 | 210 | 46.19% |
| HD240719P00275000 | 2024-06-24 3:09PM EDT | 275.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 2 | 16 | 39.84% |
| HD240719P00280000 | 2024-06-27 2:25PM EDT | 280.00 | 0.11 | 0.00 | 0.19 | +0.06 | +120.00% | 1 | 73 | 38.53% |
| HD240719P00285000 | 2024-06-25 12:21PM EDT | 285.00 | 0.05 | 0.00 | 0.29 | -0.06 | -54.55% | 1 | 33 | 37.99% |
| HD240719P00290000 | 2024-06-27 9:47AM EDT | 290.00 | 0.16 | 0.05 | 0.31 | +0.02 | +14.29% | 1 | 73 | 35.25% |
| HD240719P00295000 | 2024-06-26 10:30AM EDT | 295.00 | 0.13 | 0.06 | 0.33 | 0.00 | - | 2 | 225 | 32.47% |
| HD240719P00300000 | 2024-06-27 9:47AM EDT | 300.00 | 0.22 | 0.07 | 0.25 | +0.03 | +15.79% | 1 | 955 | 27.93% |
| HD240719P00305000 | 2024-06-26 12:27PM EDT | 305.00 | 0.29 | 0.10 | 0.40 | 0.00 | - | 20 | 500 | 27.17% |
| HD240719P00310000 | 2024-06-27 9:53AM EDT | 310.00 | 0.20 | 0.18 | 0.44 | -0.07 | -25.93% | 2 | 404 | 24.44% |
| HD240719P00315000 | 2024-06-27 3:38PM EDT | 315.00 | 0.54 | 0.42 | 0.51 | +0.09 | +20.00% | 152 | 785 | 21.85% |
| HD240719P00320000 | 2024-06-27 3:38PM EDT | 320.00 | 0.85 | 0.72 | 0.79 | +0.12 | +16.44% | 230 | 955 | 20.63% |
| HD240719P00325000 | 2024-06-27 3:25PM EDT | 325.00 | 1.49 | 1.17 | 1.28 | +0.25 | +20.16% | 71 | 2,959 | 19.68% |
| HD240719P00330000 | 2024-06-27 3:25PM EDT | 330.00 | 2.43 | 1.94 | 2.12 | +0.38 | +18.54% | 69 | 907 | 19.03% |
| HD240719P00335000 | 2024-06-27 3:36PM EDT | 335.00 | 3.63 | 3.15 | 3.30 | +0.58 | +19.02% | 92 | 884 | 18.10% |
| HD240719P00340000 | 2024-06-27 3:09PM EDT | 340.00 | 5.95 | 4.90 | 5.10 | +1.00 | +20.20% | 73 | 708 | 17.43% |
| HD240719P00345000 | 2024-06-27 1:41PM EDT | 345.00 | 7.36 | 7.25 | 7.50 | -0.09 | -1.21% | 26 | 718 | 16.57% |
| HD240719P00350000 | 2024-06-26 2:05PM EDT | 350.00 | 10.31 | 10.35 | 10.75 | 0.00 | - | 14 | 601 | 16.18% |
| HD240719P00355000 | 2024-06-26 2:05PM EDT | 355.00 | 14.34 | 13.90 | 15.60 | 0.00 | - | 8 | 352 | 20.01% |
| HD240719P00360000 | 2024-06-25 2:10PM EDT | 360.00 | 22.60 | 17.35 | 19.00 | 0.00 | - | 7 | 62 | 15.42% |
| HD240719P00365000 | 2024-06-25 11:09AM EDT | 365.00 | 28.00 | 22.55 | 25.35 | 0.00 | - | 2 | 1 | 26.56% |
| HD240719P00370000 | 2024-06-21 3:36PM EDT | 370.00 | 16.68 | 27.10 | 29.80 | 0.00 | - | 2 | 0 | 26.98% |
| HD240719P00375000 | 2024-06-27 2:40PM EDT | 375.00 | 35.00 | 32.40 | 34.85 | -1.87 | -5.07% | 4 | 2 | 30.42% |
| HD240719P00380000 | 2024-06-25 3:37PM EDT | 380.00 | 41.89 | 37.25 | 39.85 | 0.00 | - | 3 | 0 | 33.45% |
| HD240719P00385000 | 2024-05-31 11:46AM EDT | 385.00 | 54.88 | 42.05 | 45.45 | 0.00 | - | 1 | 0 | 40.19% |
| HD240719P00390000 | 2024-06-03 1:08PM EDT | 390.00 | 62.98 | 47.50 | 49.85 | 0.00 | - | 17 | 0 | 39.19% |
| HD240719P00420000 | 2024-06-10 11:26AM EDT | 420.00 | 90.61 | 77.20 | 80.45 | 0.00 | - | - | 0 | 59.42% |
| HD240719P00440000 | 2024-06-11 9:57AM EDT | 440.00 | 108.96 | 97.10 | 100.45 | 0.00 | - | - | 0 | 69.04% |
