認購期權範圍2024年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920C00175000 | 2024-04-01 2:53PM EDT | 175.00 | 196.27 | 158.30 | 162.10 | 0.00 | - | - | 1 | 0.00% |
| HD240920C00190000 | 2024-03-22 2:10PM EDT | 190.00 | 204.37 | 145.35 | 149.60 | 0.00 | - | 1 | 1 | 0.00% |
| HD240920C00220000 | 2024-05-13 10:35AM EDT | 220.00 | 126.74 | 129.30 | 131.90 | 0.00 | - | 2 | 1 | 53.14% |
| HD240920C00225000 | 2024-03-04 3:57PM EDT | 225.00 | 159.30 | 135.55 | 140.30 | 0.00 | - | 20 | 1 | 82.82% |
| HD240920C00230000 | 2024-05-13 3:51PM EDT | 230.00 | 112.65 | 119.55 | 122.15 | 0.00 | - | 3 | 89 | 49.94% |
| HD240920C00235000 | 2024-03-04 3:58PM EDT | 235.00 | 149.45 | 126.00 | 130.70 | 0.00 | - | 69 | 69 | 77.88% |
| HD240920C00240000 | 2024-03-01 2:06PM EDT | 240.00 | 146.28 | 145.00 | 149.50 | 0.00 | - | 1 | 2 | 120.25% |
| HD240920C00250000 | 2024-03-19 1:35PM EDT | 250.00 | 132.52 | 85.35 | 88.65 | 0.00 | - | 4 | 20 | 0.00% |
| HD240920C00255000 | 2024-03-22 1:13PM EDT | 255.00 | 141.65 | 83.15 | 87.20 | 0.00 | - | 3 | 9 | 0.00% |
| HD240920C00260000 | 2024-05-07 10:23AM EDT | 260.00 | 88.25 | 90.30 | 93.15 | 0.00 | - | 12 | 6 | 41.00% |
| HD240920C00265000 | 2024-05-06 9:54AM EDT | 265.00 | 81.80 | 86.15 | 88.15 | 0.00 | - | 1 | 20 | 38.98% |
| HD240920C00270000 | 2024-05-13 3:58PM EDT | 270.00 | 74.40 | 81.05 | 84.10 | 0.00 | - | 2 | 1 | 39.48% |
| HD240920C00275000 | 2024-05-13 2:14PM EDT | 275.00 | 70.10 | 76.00 | 78.65 | 0.00 | - | 3 | 6 | 36.31% |
| HD240920C00280000 | 2024-05-14 2:31PM EDT | 280.00 | 63.25 | 71.25 | 74.00 | 0.00 | - | 4 | 5 | 35.15% |
| HD240920C00285000 | 2024-05-01 3:19PM EDT | 285.00 | 56.10 | 66.70 | 69.35 | 0.00 | - | 2 | 5 | 33.92% |
| HD240920C00290000 | 2024-05-14 9:48AM EDT | 290.00 | 55.80 | 62.20 | 64.60 | 0.00 | - | 1 | 23 | 32.43% |
| HD240920C00295000 | 2024-04-11 11:43AM EDT | 295.00 | 60.76 | 56.95 | 58.00 | 0.00 | - | 1 | 15 | 26.95% |
| HD240920C00300000 | 2024-05-14 11:00AM EDT | 300.00 | 52.70 | 53.90 | 56.35 | +7.36 | +16.23% | 1 | 69 | 31.64% |
| HD240920C00305000 | 2024-05-15 11:04AM EDT | 305.00 | 48.86 | 49.50 | 50.20 | +3.59 | +7.93% | 9 | 225 | 27.44% |
| HD240920C00310000 | 2024-05-15 9:45AM EDT | 310.00 | 44.65 | 45.20 | 46.10 | +7.32 | +19.61% | 4 | 92 | 26.90% |
| HD240920C00315000 | 2024-05-14 1:28PM EDT | 315.00 | 32.70 | 41.00 | 41.75 | 0.00 | - | 1 | 62 | 25.79% |
| HD240920C00320000 | 2024-05-15 1:43PM EDT | 320.00 | 36.75 | 36.25 | 37.70 | +5.58 | +17.90% | 2 | 146 | 25.02% |
| HD240920C00325000 | 2024-05-13 1:27PM EDT | 325.00 | 29.70 | 33.15 | 33.85 | 0.00 | - | 5 | 85 | 24.36% |
| HD240920C00330000 | 2024-05-15 2:04PM EDT | 330.00 | 29.90 | 29.55 | 30.05 | +6.90 | +30.00% | 6 | 480 | 23.58% |
| HD240920C00335000 | 2024-05-15 11:51AM EDT | 335.00 | 25.25 | 26.10 | 27.20 | +5.86 | +30.22% | 4 | 111 | 23.83% |
| HD240920C00340000 | 2024-05-15 12:15PM EDT | 340.00 | 22.40 | 22.85 | 23.35 | +5.10 | +29.48% | 27 | 469 | 22.57% |
| HD240920C00345000 | 2024-05-15 1:50PM EDT | 345.00 | 19.80 | 19.80 | 20.75 | +5.30 | +36.55% | 14 | 376 | 22.63% |
| HD240920C00350000 | 2024-05-15 1:52PM EDT | 350.00 | 17.21 | 16.95 | 17.35 | +3.96 | +29.89% | 37 | 950 | 21.46% |
| HD240920C00355000 | 2024-05-15 11:15AM EDT | 355.00 | 14.15 | 14.55 | 14.70 | +4.35 | +44.39% | 4 | 482 | 20.95% |
| HD240920C00360000 | 2024-05-15 12:00PM EDT | 360.00 | 11.90 | 12.30 | 12.55 | +2.40 | +25.26% | 4 | 340 | 20.76% |
| HD240920C00365000 | 2024-05-15 9:38AM EDT | 365.00 | 10.00 | 10.30 | 10.50 | +2.19 | +28.04% | 5 | 651 | 20.43% |
| HD240920C00370000 | 2024-05-15 1:45PM EDT | 370.00 | 8.28 | 8.50 | 8.80 | +1.98 | +31.43% | 49 | 550 | 20.26% |
| HD240920C00375000 | 2024-05-15 1:52PM EDT | 375.00 | 7.06 | 6.90 | 7.10 | +1.91 | +37.09% | 47 | 960 | 19.81% |
| HD240920C00380000 | 2024-05-15 12:12PM EDT | 380.00 | 5.54 | 5.60 | 5.85 | +1.34 | +31.90% | 4 | 163 | 19.70% |
| HD240920C00385000 | 2024-05-15 2:07PM EDT | 385.00 | 4.65 | 4.50 | 4.70 | +1.39 | +42.64% | 5 | 582 | 19.46% |
| HD240920C00390000 | 2024-05-15 1:48PM EDT | 390.00 | 3.60 | 3.55 | 3.80 | +0.97 | +36.88% | 147 | 397 | 19.36% |
| HD240920C00395000 | 2024-05-15 11:22AM EDT | 395.00 | 2.80 | 2.81 | 2.98 | -0.35 | -11.11% | 5 | 228 | 19.13% |
| HD240920C00400000 | 2024-05-15 1:52PM EDT | 400.00 | 2.32 | 2.20 | 2.35 | +0.68 | +41.46% | 15 | 509 | 19.01% |
| HD240920C00405000 | 2024-05-14 10:02AM EDT | 405.00 | 1.28 | 1.74 | 1.83 | 0.00 | - | 3 | 54 | 18.88% |
| HD240920C00410000 | 2024-05-14 11:03AM EDT | 410.00 | 0.94 | 1.35 | 1.44 | 0.00 | - | 20 | 208 | 18.85% |
| HD240920C00415000 | 2024-05-14 2:01PM EDT | 415.00 | 0.71 | 1.04 | 1.13 | 0.00 | - | 4 | 84 | 18.84% |
| HD240920C00420000 | 2024-05-15 1:52PM EDT | 420.00 | 0.88 | 0.80 | 0.89 | -0.40 | -31.25% | 1 | 1,067 | 18.87% |
| HD240920C00430000 | 2024-04-24 1:58PM EDT | 430.00 | 0.71 | 0.30 | 0.80 | 0.00 | - | 5 | 118 | 20.30% |
| HD240920C00440000 | 2024-05-14 2:01PM EDT | 440.00 | 0.26 | 0.20 | 0.65 | 0.00 | - | 3 | 109 | 21.24% |
| HD240920C00450000 | 2024-05-15 12:28PM EDT | 450.00 | 0.20 | 0.09 | 0.27 | 0.00 | - | 50 | 426 | 19.92% |
| HD240920C00460000 | 2024-05-15 2:00PM EDT | 460.00 | 0.10 | 0.10 | 0.43 | -0.12 | -54.55% | 2 | 427 | 22.89% |
| HD240920C00470000 | 2024-05-14 10:47AM EDT | 470.00 | 0.19 | 0.01 | 0.38 | 0.00 | - | 1 | 19 | 23.90% |
| HD240920C00480000 | 2024-05-07 3:12PM EDT | 480.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | 2 | 17 | 24.90% |
| HD240920C00490000 | 2024-05-14 3:27PM EDT | 490.00 | 0.05 | 0.00 | 0.76 | 0.00 | - | 1 | 16 | 29.68% |
| HD240920C00500000 | 2024-05-07 3:12PM EDT | 500.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 27.08% |
| HD240920C00520000 | 2024-04-09 11:17AM EDT | 520.00 | 0.11 | 0.00 | 2.17 | 0.00 | - | 2 | 10 | 40.84% |
| HD240920C00540000 | 2024-05-06 3:58PM EDT | 540.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 31.15% |
認沽盤範圍2024年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920P00145000 | 2024-04-04 3:33PM EDT | 145.00 | 0.03 | 0.01 | 1.06 | 0.00 | - | 2 | 13 | 69.24% |
| HD240920P00150000 | 2024-05-14 10:11AM EDT | 150.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 10 | 11 | 61.13% |
| HD240920P00155000 | 2024-03-28 12:59PM EDT | 155.00 | 0.15 | 0.00 | 0.69 | 0.00 | - | 2 | 2 | 60.57% |
| HD240920P00160000 | 2024-02-06 11:11AM EDT | 160.00 | 0.19 | 0.00 | 0.61 | 0.00 | - | 2 | 5 | 57.42% |
| HD240920P00165000 | 2024-02-13 4:05PM EDT | 165.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 2 | 6 | 56.35% |
| HD240920P00170000 | 2024-02-15 2:59PM EDT | 170.00 | 0.20 | 0.00 | 0.71 | 0.00 | - | 2 | 3 | 54.39% |
| HD240920P00175000 | 2024-05-07 3:13PM EDT | 175.00 | 0.15 | 0.00 | 0.66 | 0.00 | - | 2 | 14 | 51.90% |
| HD240920P00180000 | 2024-05-09 9:30AM EDT | 180.00 | 0.05 | 0.00 | 2.19 | 0.00 | - | 2 | 15 | 60.05% |
| HD240920P00185000 | 2024-05-07 3:14PM EDT | 185.00 | 0.21 | 0.01 | 2.20 | 0.00 | - | 2 | 8 | 57.93% |
| HD240920P00190000 | 2024-04-19 1:55PM EDT | 190.00 | 0.39 | 0.01 | 2.21 | 0.00 | - | 2 | 14 | 55.82% |
| HD240920P00195000 | 2024-03-12 3:02PM EDT | 195.00 | 0.21 | 0.11 | 0.95 | 0.00 | - | 2 | 8 | 52.28% |
| HD240920P00200000 | 2024-04-12 10:26AM EDT | 200.00 | 0.50 | 0.00 | 1.13 | 0.00 | - | 1 | 24 | 51.84% |
| HD240920P00205000 | 2024-02-26 12:21PM EDT | 205.00 | 0.38 | 0.07 | 0.49 | 0.00 | - | 2 | 13 | 43.41% |
| HD240920P00210000 | 2024-05-15 9:30AM EDT | 210.00 | 0.10 | 0.05 | 0.40 | -0.25 | -71.43% | 3 | 64 | 40.41% |
| HD240920P00215000 | 2024-05-13 2:13PM EDT | 215.00 | 0.32 | 0.10 | 0.45 | 0.00 | - | 1 | 1,058 | 39.43% |
| HD240920P00220000 | 2024-04-12 10:05AM EDT | 220.00 | 0.70 | 0.01 | 1.10 | 0.00 | - | 1 | 49 | 43.85% |
| HD240920P00225000 | 2024-04-22 12:04PM EDT | 225.00 | 0.75 | 0.01 | 1.73 | 0.00 | - | 5 | 2,027 | 45.94% |
| HD240920P00230000 | 2024-03-13 2:15PM EDT | 230.00 | 0.47 | 0.42 | 2.10 | 0.00 | - | 20 | 85 | 45.89% |
| HD240920P00235000 | 2024-04-17 9:30AM EDT | 235.00 | 1.70 | 0.01 | 0.64 | 0.00 | - | 2 | 25 | 34.89% |
| HD240920P00240000 | 2024-05-07 3:34PM EDT | 240.00 | 0.83 | 0.10 | 0.64 | 0.00 | - | 10 | 1,280 | 33.28% |
| HD240920P00245000 | 2024-03-19 12:29PM EDT | 245.00 | 0.67 | 1.26 | 1.67 | 0.00 | - | 2 | 31 | 38.11% |
| HD240920P00250000 | 2024-05-13 11:24AM EDT | 250.00 | 0.83 | 0.40 | 0.89 | 0.00 | - | 20 | 75 | 31.98% |
| HD240920P00255000 | 2024-05-06 3:54PM EDT | 255.00 | 1.33 | 0.30 | 0.99 | 0.00 | - | 1 | 26 | 30.99% |
| HD240920P00260000 | 2024-05-14 9:38AM EDT | 260.00 | 0.94 | 0.38 | 1.05 | 0.00 | - | 1 | 156 | 29.73% |
| HD240920P00265000 | 2024-05-15 9:31AM EDT | 265.00 | 0.83 | 0.63 | 1.18 | -0.43 | -34.13% | 2 | 50 | 28.81% |
| HD240920P00270000 | 2024-05-15 1:18PM EDT | 270.00 | 1.05 | 0.75 | 1.05 | -0.55 | -34.38% | 1 | 231 | 26.55% |
| HD240920P00275000 | 2024-05-15 12:48PM EDT | 275.00 | 1.03 | 0.80 | 1.13 | -0.85 | -45.21% | 1 | 743 | 25.37% |
| HD240920P00280000 | 2024-05-14 3:39PM EDT | 280.00 | 1.70 | 1.19 | 1.32 | 0.00 | - | 1 | 944 | 24.64% |
| HD240920P00285000 | 2024-05-14 2:44PM EDT | 285.00 | 1.58 | 1.44 | 1.56 | -0.68 | -30.09% | 1 | 183 | 23.98% |
| HD240920P00290000 | 2024-05-14 3:39PM EDT | 290.00 | 1.92 | 1.75 | 1.89 | -0.63 | -24.71% | 1 | 1,559 | 23.46% |
| HD240920P00295000 | 2024-05-15 10:37AM EDT | 295.00 | 2.29 | 2.12 | 2.26 | -0.83 | -26.60% | 1 | 313 | 22.89% |
| HD240920P00300000 | 2024-05-15 9:55AM EDT | 300.00 | 2.80 | 2.55 | 2.73 | -1.10 | -28.21% | 14 | 501 | 22.39% |
| HD240920P00305000 | 2024-05-13 2:48PM EDT | 305.00 | 5.30 | 3.10 | 3.30 | 0.00 | - | 255 | 349 | 21.93% |
| HD240920P00310000 | 2024-05-15 1:50PM EDT | 310.00 | 3.95 | 3.75 | 3.95 | -2.55 | -39.23% | 2 | 216 | 21.42% |
| HD240920P00315000 | 2024-05-14 1:12PM EDT | 315.00 | 7.75 | 4.55 | 4.75 | 0.00 | - | 1 | 134 | 20.98% |
| HD240920P00320000 | 2024-05-15 10:15AM EDT | 320.00 | 6.42 | 5.45 | 5.75 | -1.57 | -19.65% | 6 | 732 | 20.63% |
| HD240920P00325000 | 2024-05-15 11:38AM EDT | 325.00 | 7.05 | 6.60 | 6.85 | -3.20 | -31.22% | 2 | 257 | 20.19% |
| HD240920P00330000 | 2024-05-15 9:59AM EDT | 330.00 | 8.75 | 7.85 | 8.10 | -3.88 | -30.72% | 3 | 282 | 19.72% |
| HD240920P00335000 | 2024-05-14 3:09PM EDT | 335.00 | 10.90 | 9.40 | 9.65 | -2.05 | -15.83% | 1 | 227 | 19.39% |
| HD240920P00340000 | 2024-05-14 3:33PM EDT | 340.00 | 14.70 | 11.05 | 11.35 | 0.00 | - | 76 | 340 | 18.97% |
| HD240920P00345000 | 2024-05-15 11:07AM EDT | 345.00 | 14.15 | 13.05 | 13.30 | -4.72 | -25.01% | 2 | 154 | 18.57% |
| HD240920P00350000 | 2024-05-15 1:28PM EDT | 350.00 | 15.55 | 15.30 | 15.55 | -4.90 | -23.96% | 48 | 258 | 18.24% |
| HD240920P00355000 | 2024-05-15 10:23AM EDT | 355.00 | 19.55 | 17.75 | 18.05 | -2.70 | -12.13% | 1 | 704 | 17.89% |
| HD240920P00360000 | 2024-05-15 9:50AM EDT | 360.00 | 21.50 | 20.40 | 20.70 | -4.83 | -18.34% | 1 | 911 | 17.41% |
| HD240920P00365000 | 2024-05-03 10:44AM EDT | 365.00 | 29.25 | 23.45 | 24.25 | 0.00 | - | 2 | 619 | 17.73% |
| HD240920P00370000 | 2024-05-14 11:07AM EDT | 370.00 | 34.35 | 26.75 | 27.80 | 0.00 | - | 2 | 720 | 17.76% |
| HD240920P00375000 | 2024-05-14 10:02AM EDT | 375.00 | 38.00 | 29.75 | 31.40 | 0.00 | - | 1 | 140 | 17.56% |
| HD240920P00380000 | 2024-05-14 9:31AM EDT | 380.00 | 48.10 | 34.00 | 35.40 | 0.00 | - | 1 | 147 | 17.66% |
| HD240920P00385000 | 2024-04-24 11:26AM EDT | 385.00 | 53.55 | 37.95 | 40.00 | 0.00 | - | 1 | 283 | 18.51% |
| HD240920P00390000 | 2024-03-28 1:05PM EDT | 390.00 | 22.15 | 55.25 | 58.15 | 0.00 | - | 5 | 304 | 38.76% |
| HD240920P00395000 | 2024-03-22 1:58PM EDT | 395.00 | 20.64 | 58.70 | 62.75 | 0.00 | - | 5 | 47 | 39.99% |
| HD240920P00400000 | 2024-05-13 9:33AM EDT | 400.00 | 55.10 | 51.15 | 53.95 | 0.00 | - | 1 | 23 | 20.63% |
| HD240920P00405000 | 2024-03-21 10:15AM EDT | 405.00 | 24.25 | 67.85 | 71.95 | 0.00 | - | 7 | 78 | 42.23% |
| HD240920P00410000 | 2023-12-29 11:46AM EDT | 410.00 | 65.45 | 55.95 | 57.30 | 0.00 | - | 2 | 1 | 0.00% |
| HD240920P00415000 | 2023-12-27 4:31PM EDT | 415.00 | 67.10 | 60.25 | 62.15 | 0.00 | - | - | 0 | 0.00% |
| HD240920P00420000 | 2024-05-06 10:44AM EDT | 420.00 | 77.75 | 69.90 | 73.60 | 0.00 | - | 3 | 7 | 24.57% |
| HD240920P00520000 | 2024-04-19 3:28PM EDT | 520.00 | 185.39 | 169.60 | 173.35 | 0.00 | - | 2 | 0 | 42.01% |
