認購期權範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241115C00170000 | 2024-05-13 11:25AM EDT | 170.00 | 175.91 | 174.90 | 177.95 | 0.00 | - | 8 | 0 | 82.93% |
| HD241115C00230000 | 2024-04-24 11:07AM EDT | 230.00 | 107.64 | 96.30 | 99.15 | 0.00 | - | - | 2 | 0.00% |
| HD241115C00240000 | 2024-05-20 1:32PM EDT | 240.00 | 102.44 | 116.65 | 120.05 | 0.00 | - | 1 | 3 | 74.65% |
| HD241115C00250000 | 2024-06-03 1:51PM EDT | 250.00 | 83.94 | 93.90 | 97.50 | 0.00 | - | 11 | 11 | 46.51% |
| HD241115C00260000 | 2024-05-13 3:47PM EDT | 260.00 | 86.25 | 87.85 | 91.05 | 0.00 | - | 4 | 2 | 49.86% |
| HD241115C00270000 | 2024-06-27 10:40AM EDT | 270.00 | 77.99 | 76.15 | 78.55 | +16.44 | +26.71% | 4 | 6 | 40.22% |
| HD241115C00275000 | 2024-06-03 12:28PM EDT | 275.00 | 60.40 | 70.70 | 73.95 | 0.00 | - | 2 | 30 | 38.87% |
| HD241115C00280000 | 2024-06-25 12:44PM EDT | 280.00 | 62.70 | 66.45 | 69.20 | 0.00 | - | 5 | 25 | 37.18% |
| HD241115C00285000 | 2024-05-28 1:38PM EDT | 285.00 | 51.55 | 62.05 | 65.35 | 0.00 | - | 8 | 9 | 37.09% |
| HD241115C00290000 | 2024-05-29 12:57PM EDT | 290.00 | 45.15 | 58.00 | 59.85 | 0.00 | - | 11 | 16 | 34.01% |
| HD241115C00295000 | 2024-06-25 12:44PM EDT | 295.00 | 49.90 | 54.80 | 56.40 | 0.00 | - | 5 | 16 | 34.37% |
| HD241115C00300000 | 2024-06-26 2:04PM EDT | 300.00 | 51.32 | 50.00 | 51.90 | 0.00 | - | 2 | 101 | 32.87% |
| HD241115C00305000 | 2024-06-20 9:44AM EDT | 305.00 | 57.75 | 46.55 | 48.20 | 0.00 | - | 20 | 19 | 32.49% |
| HD241115C00310000 | 2024-06-25 1:24PM EDT | 310.00 | 38.40 | 42.70 | 44.10 | 0.00 | - | 4 | 67 | 31.38% |
| HD241115C00315000 | 2024-06-27 2:12PM EDT | 315.00 | 37.60 | 38.20 | 39.45 | -4.75 | -11.22% | 1 | 61 | 29.42% |
| HD241115C00320000 | 2024-06-26 3:38PM EDT | 320.00 | 36.00 | 33.25 | 36.95 | 0.00 | - | 2 | 51 | 30.20% |
| HD241115C00325000 | 2024-06-26 2:46PM EDT | 325.00 | 32.10 | 30.85 | 33.50 | 0.00 | - | 4 | 76 | 29.54% |
| HD241115C00330000 | 2024-06-26 3:44PM EDT | 330.00 | 29.00 | 26.55 | 29.65 | 0.00 | - | 5 | 507 | 28.21% |
| HD241115C00335000 | 2024-06-27 3:31PM EDT | 335.00 | 24.61 | 25.15 | 25.85 | -1.39 | -5.35% | 5 | 115 | 26.80% |
| HD241115C00340000 | 2024-06-27 2:08PM EDT | 340.00 | 21.75 | 22.55 | 22.85 | +1.75 | +8.75% | 4 | 89 | 26.18% |
| HD241115C00345000 | 2024-06-26 3:32PM EDT | 345.00 | 20.09 | 19.85 | 20.10 | -0.31 | -1.52% | 1 | 108 | 25.65% |
| HD241115C00350000 | 2024-06-27 3:21PM EDT | 350.00 | 16.50 | 17.30 | 17.65 | -1.25 | -7.04% | 10 | 556 | 25.26% |
| HD241115C00355000 | 2024-06-27 3:46PM EDT | 355.00 | 14.80 | 15.05 | 15.35 | -0.64 | -4.15% | 6 | 166 | 24.84% |
| HD241115C00360000 | 2024-06-27 11:03AM EDT | 360.00 | 13.15 | 12.60 | 14.30 | -0.11 | -0.83% | 2 | 607 | 25.72% |
| HD241115C00365000 | 2024-06-26 2:19PM EDT | 365.00 | 11.43 | 11.15 | 12.00 | 0.00 | - | 13 | 179 | 24.88% |
| HD241115C00370000 | 2024-06-26 2:04PM EDT | 370.00 | 9.82 | 8.65 | 9.80 | 0.00 | - | 4 | 286 | 23.90% |
| HD241115C00375000 | 2024-06-26 11:22AM EDT | 375.00 | 7.70 | 7.85 | 8.90 | 0.00 | - | 1 | 313 | 24.41% |
| HD241115C00380000 | 2024-06-25 2:25PM EDT | 380.00 | 6.00 | 6.75 | 7.00 | 0.00 | - | 24 | 700 | 23.33% |
| HD241115C00385000 | 2024-06-27 10:33AM EDT | 385.00 | 5.90 | 5.65 | 5.90 | +0.10 | +1.72% | 2 | 136 | 23.15% |
| HD241115C00390000 | 2024-06-27 11:23AM EDT | 390.00 | 4.45 | 4.60 | 5.30 | -0.35 | -7.29% | 2 | 136 | 23.58% |
| HD241115C00395000 | 2024-06-26 3:14PM EDT | 395.00 | 3.96 | 3.35 | 4.25 | 0.00 | - | 1 | 193 | 23.06% |
| HD241115C00400000 | 2024-06-27 2:37PM EDT | 400.00 | 2.80 | 2.68 | 3.35 | -0.40 | -12.50% | 67 | 390 | 22.54% |
| HD241115C00405000 | 2024-06-27 1:40PM EDT | 405.00 | 2.62 | 2.25 | 3.60 | -0.03 | -1.13% | 1 | 128 | 24.24% |
| HD241115C00410000 | 2024-06-25 11:02AM EDT | 410.00 | 1.73 | 2.05 | 2.23 | 0.00 | - | 6 | 119 | 22.21% |
| HD241115C00415000 | 2024-06-27 3:54PM EDT | 415.00 | 1.72 | 1.46 | 2.00 | -0.91 | -34.60% | 10 | 436 | 22.63% |
| HD241115C00420000 | 2024-06-27 12:51PM EDT | 420.00 | 1.39 | 1.25 | 1.68 | -0.05 | -3.47% | 30 | 52 | 22.68% |
| HD241115C00425000 | 2024-06-26 3:54PM EDT | 425.00 | 1.20 | 0.73 | 1.25 | 0.00 | - | 2 | 21 | 22.15% |
| HD241115C00430000 | 2024-06-27 3:54PM EDT | 430.00 | 0.98 | 0.71 | 1.04 | -0.97 | -49.74% | 2 | 163 | 22.21% |
| HD241115C00435000 | 2024-06-25 2:50PM EDT | 435.00 | 0.68 | 0.51 | 1.27 | 0.00 | - | 2 | 22 | 24.02% |
| HD241115C00440000 | 2024-06-25 2:50PM EDT | 440.00 | 0.57 | 0.54 | 1.03 | 0.00 | - | 2 | 58 | 23.88% |
| HD241115C00445000 | 2024-06-25 2:50PM EDT | 445.00 | 0.50 | 0.26 | 0.90 | 0.00 | - | 2 | 12 | 24.09% |
| HD241115C00450000 | 2024-06-25 2:50PM EDT | 450.00 | 0.42 | 0.22 | 0.71 | 0.00 | - | 2 | 22 | 23.85% |
| HD241115C00455000 | 2024-06-25 2:50PM EDT | 455.00 | 0.32 | 0.17 | 0.68 | 0.00 | - | 2 | 12 | 24.44% |
| HD241115C00460000 | 2024-06-25 2:49PM EDT | 460.00 | 0.31 | 0.15 | 0.57 | 0.00 | - | 2 | 116 | 24.46% |
| HD241115C00465000 | 2024-06-27 1:29PM EDT | 465.00 | 0.28 | 0.13 | 0.35 | -0.04 | -12.50% | 2 | 10 | 23.39% |
| HD241115C00470000 | 2024-06-27 1:27PM EDT | 470.00 | 0.28 | 0.11 | 0.42 | +0.08 | +40.00% | 2 | 158 | 24.71% |
| HD241115C00475000 | 2024-06-27 1:28PM EDT | 475.00 | 0.25 | 0.10 | 0.25 | +0.05 | +25.00% | 2 | 47 | 23.61% |
| HD241115C00480000 | 2024-06-25 2:49PM EDT | 480.00 | 0.23 | 0.08 | 0.39 | 0.00 | - | 2 | 7 | 25.77% |
| HD241115C00490000 | 2024-06-25 2:49PM EDT | 490.00 | 0.20 | 0.02 | 0.35 | 0.00 | - | 2 | 9 | 26.66% |
| HD241115C00500000 | 2024-06-25 2:49PM EDT | 500.00 | 0.16 | 0.01 | 0.32 | 0.00 | - | 2 | 2 | 27.56% |
| HD241115C00520000 | 2024-06-25 2:49PM EDT | 520.00 | 0.10 | 0.04 | 0.20 | 0.00 | - | 2 | 156 | 28.17% |
| HD241115C00540000 | 2024-06-25 2:49PM EDT | 540.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 2 | 4 | 31.32% |
| HD241115C00560000 | 2024-06-24 11:25AM EDT | 560.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 33.25% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241115P00165000 | 2024-06-14 3:13PM EDT | 165.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 54.49% |
| HD241115P00170000 | 2024-06-14 3:13PM EDT | 170.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 2 | 2 | 52.61% |
| HD241115P00175000 | 2024-06-14 3:12PM EDT | 175.00 | 0.14 | 0.00 | 0.67 | 0.00 | - | 2 | 1 | 53.59% |
| HD241115P00180000 | 2024-06-25 2:51PM EDT | 180.00 | 0.19 | 0.00 | 0.28 | 0.00 | - | 2 | 12 | 45.46% |
| HD241115P00185000 | 2024-06-25 2:50PM EDT | 185.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 44.09% |
| HD241115P00190000 | 2024-06-25 2:51PM EDT | 190.00 | 0.13 | 0.01 | 0.59 | 0.00 | - | 2 | 3 | 46.70% |
| HD241115P00195000 | 2024-06-25 2:51PM EDT | 195.00 | 0.22 | 0.02 | 0.34 | 0.00 | - | 2 | 4 | 41.36% |
| HD241115P00200000 | 2024-06-26 3:03PM EDT | 200.00 | 0.21 | 0.00 | 0.56 | 0.00 | - | 1 | 5 | 42.70% |
| HD241115P00210000 | 2024-06-25 2:51PM EDT | 210.00 | 0.27 | 0.10 | 0.47 | 0.00 | - | 1 | 21 | 38.18% |
| HD241115P00220000 | 2024-06-25 2:51PM EDT | 220.00 | 0.34 | 0.15 | 0.54 | 0.00 | - | 2 | 51 | 35.71% |
| HD241115P00230000 | 2024-06-26 3:04PM EDT | 230.00 | 0.50 | 0.21 | 0.69 | 0.00 | - | 1 | 35 | 33.89% |
| HD241115P00240000 | 2024-06-25 2:51PM EDT | 240.00 | 0.71 | 0.30 | 0.89 | 0.00 | - | 2 | 45 | 32.17% |
| HD241115P00250000 | 2024-06-25 12:45PM EDT | 250.00 | 1.03 | 0.50 | 1.16 | 0.00 | - | 1 | 149 | 30.54% |
| HD241115P00260000 | 2024-06-25 1:20PM EDT | 260.00 | 1.42 | 0.99 | 1.40 | 0.00 | - | 4 | 60 | 28.46% |
| HD241115P00270000 | 2024-06-27 3:27PM EDT | 270.00 | 1.80 | 1.47 | 1.83 | +0.03 | +1.69% | 1 | 1,534 | 26.88% |
| HD241115P00275000 | 2024-06-26 11:33AM EDT | 275.00 | 2.15 | 1.94 | 2.16 | 0.00 | - | 1 | 213 | 26.31% |
| HD241115P00280000 | 2024-06-24 11:44AM EDT | 280.00 | 1.80 | 2.28 | 2.59 | 0.00 | - | 1 | 475 | 25.87% |
| HD241115P00285000 | 2024-06-25 3:39PM EDT | 285.00 | 3.15 | 2.65 | 2.99 | 0.00 | - | 9 | 232 | 25.18% |
| HD241115P00290000 | 2024-06-27 3:16PM EDT | 290.00 | 3.65 | 2.05 | 3.55 | +0.10 | +2.82% | 1 | 190 | 24.71% |
| HD241115P00295000 | 2024-06-27 2:33PM EDT | 295.00 | 4.40 | 3.95 | 4.15 | +0.43 | +10.83% | 2 | 198 | 24.15% |
| HD241115P00300000 | 2024-06-27 2:55PM EDT | 300.00 | 5.11 | 4.30 | 4.90 | +0.41 | +8.72% | 12 | 369 | 23.69% |
| HD241115P00305000 | 2024-06-27 3:17PM EDT | 305.00 | 6.00 | 5.50 | 5.75 | +0.45 | +8.11% | 14 | 234 | 23.21% |
| HD241115P00310000 | 2024-06-27 11:15AM EDT | 310.00 | 6.55 | 6.20 | 7.50 | +0.06 | +0.92% | 1 | 305 | 23.93% |
| HD241115P00315000 | 2024-06-25 1:27PM EDT | 315.00 | 8.82 | 6.65 | 8.35 | 0.00 | - | 10 | 189 | 22.99% |
| HD241115P00320000 | 2024-06-27 10:48AM EDT | 320.00 | 8.97 | 7.40 | 10.15 | -0.38 | -4.06% | 2 | 259 | 23.19% |
| HD241115P00325000 | 2024-06-26 1:10PM EDT | 325.00 | 10.40 | 9.55 | 10.70 | 0.00 | - | 1 | 162 | 21.49% |
| HD241115P00330000 | 2024-06-27 10:20AM EDT | 330.00 | 11.40 | 11.35 | 13.80 | -3.10 | -21.38% | 1 | 276 | 22.84% |
| HD241115P00335000 | 2024-06-26 10:06AM EDT | 335.00 | 14.90 | 13.90 | 15.20 | 0.00 | - | 1 | 307 | 21.80% |
| HD241115P00340000 | 2024-06-27 3:53PM EDT | 340.00 | 16.25 | 15.95 | 16.30 | +0.42 | +2.65% | 4 | 368 | 20.18% |
| HD241115P00345000 | 2024-06-26 10:07AM EDT | 345.00 | 19.30 | 18.30 | 18.60 | 0.00 | - | 1 | 141 | 19.75% |
| HD241115P00350000 | 2024-06-27 3:12PM EDT | 350.00 | 22.25 | 20.85 | 21.20 | +1.60 | +7.75% | 14 | 101 | 19.39% |
| HD241115P00355000 | 2024-06-25 3:52PM EDT | 355.00 | 23.65 | 23.60 | 23.95 | -1.95 | -7.62% | 1 | 67 | 18.92% |
| HD241115P00360000 | 2024-06-27 3:35PM EDT | 360.00 | 27.60 | 26.10 | 27.70 | +7.05 | +34.31% | 6 | 64 | 19.41% |
| HD241115P00365000 | 2024-06-18 10:16AM EDT | 365.00 | 23.50 | 29.80 | 31.05 | 0.00 | - | 1 | 8 | 19.14% |
| HD241115P00370000 | 2024-06-26 12:10PM EDT | 370.00 | 33.39 | 33.25 | 34.70 | 0.00 | - | 1 | 36 | 18.99% |
| HD241115P00375000 | 2024-06-13 2:32PM EDT | 375.00 | 32.30 | 36.65 | 39.00 | 0.00 | - | 2 | 34 | 19.55% |
| HD241115P00380000 | 2024-06-24 1:15PM EDT | 380.00 | 33.05 | 40.65 | 41.90 | 0.00 | - | 1 | 5 | 17.55% |
| HD241115P00385000 | 2024-06-13 2:33PM EDT | 385.00 | 39.60 | 42.90 | 45.65 | 0.00 | - | 2 | 3 | 16.36% |
| HD241115P00390000 | 2024-06-13 2:33PM EDT | 390.00 | 43.60 | 47.50 | 50.40 | 0.00 | - | 2 | 2 | 16.96% |
| HD241115P00395000 | 2024-06-24 1:15PM EDT | 395.00 | 44.50 | 52.95 | 55.75 | 0.00 | - | 1 | 1 | 18.96% |
| HD241115P00400000 | 2024-06-07 11:37AM EDT | 400.00 | 73.20 | 56.20 | 60.75 | 0.00 | - | 4 | 0 | 20.09% |
| HD241115P00405000 | 2024-06-06 2:48PM EDT | 405.00 | 72.90 | 61.80 | 65.40 | 0.00 | - | 2 | 1 | 20.29% |
| HD241115P00465000 | 2024-06-03 3:39PM EDT | 465.00 | 136.72 | 121.75 | 125.45 | 0.00 | - | 10 | 0 | 31.67% |
| HD241115P00470000 | 2024-06-03 3:39PM EDT | 470.00 | 141.74 | 126.75 | 130.45 | 0.00 | - | 5 | 0 | 32.50% |
