認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117C00140000 | 2024-02-16 4:24PM EDT | 140.00 | 222.82 | 232.50 | 237.50 | 0.00 | - | 1 | 0 | 135.31% |
| HD250117C00145000 | 2023-07-12 9:45AM EDT | 145.00 | 174.31 | 184.75 | 189.05 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00150000 | 2024-03-13 9:30AM EDT | 150.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| HD250117C00155000 | 2023-08-29 10:17AM EDT | 155.00 | 174.77 | 149.75 | 153.05 | 0.00 | - | 3 | 1 | 0.00% |
| HD250117C00160000 | 2024-03-06 3:55PM EDT | 160.00 | 218.91 | 197.05 | 201.50 | 0.00 | - | 2 | 3 | 84.45% |
| HD250117C00165000 | 2023-12-13 4:12PM EDT | 165.00 | 180.30 | 189.50 | 194.50 | 0.00 | - | 3 | 4 | 75.77% |
| HD250117C00170000 | 2023-12-04 12:31PM EDT | 170.00 | 157.44 | 169.70 | 174.45 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117C00175000 | 2023-12-06 2:23PM EDT | 175.00 | 154.76 | 168.20 | 172.50 | 0.00 | - | 4 | 5 | 0.00% |
| HD250117C00180000 | 2023-08-22 10:15AM EDT | 180.00 | 147.36 | 132.10 | 134.15 | 0.00 | - | 1 | 7 | 0.00% |
| HD250117C00185000 | 2023-11-27 12:00PM EDT | 185.00 | 130.26 | 164.50 | 168.50 | 0.00 | - | 5 | 29 | 56.59% |
| HD250117C00190000 | 2023-09-21 3:35PM EDT | 190.00 | 124.30 | 103.30 | 106.50 | 0.00 | - | 14 | 14 | 0.00% |
| HD250117C00195000 | 2024-01-04 4:06PM EDT | 195.00 | 148.45 | 163.50 | 166.55 | 0.00 | - | 2 | 4 | 68.27% |
| HD250117C00200000 | 2024-05-13 10:35AM EDT | 200.00 | 147.34 | 150.05 | 152.15 | 0.00 | - | 2 | 55 | 46.61% |
| HD250117C00210000 | 2024-04-01 3:25PM EDT | 210.00 | 162.10 | 123.60 | 128.00 | 0.00 | - | 1 | 33 | 0.00% |
| HD250117C00220000 | 2024-05-13 9:34AM EDT | 220.00 | 130.40 | 130.30 | 133.40 | 0.00 | - | 1 | 21 | 43.35% |
| HD250117C00230000 | 2024-05-13 3:48PM EDT | 230.00 | 114.45 | 120.50 | 123.65 | 0.00 | - | 2 | 25 | 40.60% |
| HD250117C00240000 | 2024-04-15 11:12AM EDT | 240.00 | 107.00 | 110.50 | 114.30 | 0.00 | - | 3 | 36 | 38.74% |
| HD250117C00250000 | 2024-05-14 3:20PM EDT | 250.00 | 96.45 | 102.30 | 105.00 | 0.00 | - | 2 | 114 | 36.85% |
| HD250117C00260000 | 2024-05-13 3:48PM EDT | 260.00 | 87.10 | 93.35 | 96.30 | 0.00 | - | 2 | 58 | 35.87% |
| HD250117C00270000 | 2024-05-14 2:31PM EDT | 270.00 | 76.70 | 84.85 | 87.20 | 0.00 | - | 2 | 85 | 33.98% |
| HD250117C00280000 | 2024-05-15 1:27PM EDT | 280.00 | 76.98 | 76.10 | 77.30 | +7.13 | +10.21% | 1 | 156 | 30.81% |
| HD250117C00290000 | 2024-05-13 3:47PM EDT | 290.00 | 61.85 | 67.80 | 69.30 | 0.00 | - | 12 | 143 | 30.16% |
| HD250117C00300000 | 2024-05-15 10:03AM EDT | 300.00 | 57.25 | 59.70 | 60.70 | +2.90 | +5.34% | 1 | 4,352 | 28.42% |
| HD250117C00310000 | 2024-05-15 10:39AM EDT | 310.00 | 50.80 | 51.65 | 53.35 | +4.30 | +9.25% | 1 | 557 | 27.79% |
| HD250117C00320000 | 2024-05-14 2:31PM EDT | 320.00 | 44.72 | 44.70 | 45.35 | +6.57 | +17.22% | 1 | 863 | 26.11% |
| HD250117C00330000 | 2024-05-15 10:18AM EDT | 330.00 | 36.00 | 37.60 | 38.40 | +2.50 | +7.46% | 1 | 571 | 25.11% |
| HD250117C00340000 | 2024-05-15 2:04PM EDT | 340.00 | 31.86 | 31.10 | 32.20 | +4.41 | +16.07% | 16 | 1,055 | 24.36% |
| HD250117C00350000 | 2024-05-15 2:45PM EDT | 350.00 | 26.25 | 26.20 | 26.65 | +4.10 | +18.51% | 50 | 611 | 23.73% |
| HD250117C00360000 | 2024-05-15 2:21PM EDT | 360.00 | 21.62 | 21.15 | 21.55 | +3.94 | +22.29% | 6 | 1,604 | 22.99% |
| HD250117C00370000 | 2024-05-15 2:43PM EDT | 370.00 | 17.00 | 16.80 | 17.25 | +3.00 | +21.43% | 5 | 1,194 | 22.45% |
| HD250117C00380000 | 2024-05-15 2:45PM EDT | 380.00 | 13.35 | 13.15 | 13.55 | +3.30 | +32.84% | 14 | 711 | 21.93% |
| HD250117C00390000 | 2024-05-15 2:01PM EDT | 390.00 | 10.80 | 10.10 | 10.65 | +2.90 | +36.71% | 58 | 1,285 | 21.66% |
| HD250117C00400000 | 2024-05-15 3:00PM EDT | 400.00 | 7.85 | 7.15 | 8.15 | +1.47 | +23.04% | 96 | 1,103 | 21.29% |
| HD250117C00410000 | 2024-05-15 12:38PM EDT | 410.00 | 5.82 | 5.60 | 5.90 | +1.09 | +23.04% | 4 | 837 | 20.66% |
| HD250117C00420000 | 2024-05-15 2:08PM EDT | 420.00 | 4.30 | 4.10 | 4.35 | +1.36 | +46.26% | 8 | 723 | 20.37% |
| HD250117C00430000 | 2024-05-15 1:44PM EDT | 430.00 | 2.97 | 2.89 | 3.20 | +0.32 | +12.08% | 306 | 886 | 20.18% |
| HD250117C00440000 | 2024-05-15 12:27PM EDT | 440.00 | 2.28 | 2.14 | 2.34 | +0.68 | +42.50% | 1 | 208 | 20.04% |
| HD250117C00450000 | 2024-05-15 9:37AM EDT | 450.00 | 1.48 | 1.45 | 1.75 | +0.18 | +13.85% | 3 | 366 | 20.06% |
| HD250117C00460000 | 2024-05-15 10:32AM EDT | 460.00 | 1.10 | 0.96 | 1.22 | -0.02 | -1.79% | 1 | 418 | 19.84% |
| HD250117C00470000 | 2024-05-02 2:22PM EDT | 470.00 | 0.90 | 0.54 | 1.10 | 0.00 | - | 1 | 174 | 20.62% |
| HD250117C00480000 | 2024-05-13 3:49PM EDT | 480.00 | 0.65 | 0.38 | 0.90 | 0.00 | - | 4 | 333 | 20.98% |
| HD250117C00490000 | 2024-04-26 1:42PM EDT | 490.00 | 0.45 | 0.27 | 0.75 | 0.00 | - | 5 | 203 | 21.39% |
| HD250117C00500000 | 2024-05-13 9:30AM EDT | 500.00 | 0.72 | 0.19 | 0.64 | 0.00 | - | 1 | 224 | 21.85% |
| HD250117C00520000 | 2024-05-14 3:37PM EDT | 520.00 | 0.15 | 0.03 | 0.42 | 0.00 | - | 2 | 56 | 22.35% |
| HD250117C00540000 | 2024-05-15 3:00PM EDT | 540.00 | 0.38 | 0.01 | 0.38 | +0.19 | +100.00% | 2 | 39 | 23.77% |
| HD250117C00560000 | 2024-05-15 9:30AM EDT | 560.00 | 0.15 | 0.10 | 0.28 | 0.00 | - | 10 | 85 | 24.44% |
| HD250117C00580000 | 2024-05-13 3:53PM EDT | 580.00 | 0.18 | 0.01 | 0.31 | 0.00 | - | 20 | 23 | 26.29% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117P00140000 | 2024-05-15 12:18PM EDT | 140.00 | 0.13 | 0.05 | 0.16 | -0.14 | -51.85% | 1 | 943 | 44.34% |
| HD250117P00145000 | 2024-05-07 3:11PM EDT | 145.00 | 0.18 | 0.01 | 0.17 | 0.00 | - | 3 | 113 | 43.02% |
| HD250117P00150000 | 2024-05-15 2:41PM EDT | 150.00 | 0.10 | 0.01 | 0.15 | -0.15 | -60.00% | 3 | 224 | 40.87% |
| HD250117P00155000 | 2024-05-07 3:11PM EDT | 155.00 | 0.35 | 0.09 | 0.16 | 0.00 | - | 1 | 30 | 39.65% |
| HD250117P00160000 | 2024-05-13 3:58PM EDT | 160.00 | 0.68 | 0.02 | 0.41 | 0.00 | - | 2 | 71 | 43.07% |
| HD250117P00165000 | 2024-03-13 3:41PM EDT | 165.00 | 0.29 | 0.18 | 0.80 | 0.00 | - | 3 | 71 | 45.86% |
| HD250117P00170000 | 2024-03-22 2:26PM EDT | 170.00 | 0.41 | 0.00 | 1.80 | 0.00 | - | 2 | 29 | 51.01% |
| HD250117P00175000 | 2024-02-27 3:30PM EDT | 175.00 | 0.53 | 0.16 | 0.63 | 0.00 | - | 1 | 51 | 41.03% |
| HD250117P00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.49 | 0.02 | 0.29 | 0.00 | - | 21 | 105 | 35.38% |
| HD250117P00185000 | 2024-05-14 2:24PM EDT | 185.00 | 0.37 | 0.14 | 0.31 | 0.00 | - | 30 | 90 | 34.33% |
| HD250117P00190000 | 2024-05-15 9:43AM EDT | 190.00 | 0.35 | 0.17 | 0.36 | -0.25 | -41.67% | 9 | 375 | 33.72% |
| HD250117P00195000 | 2024-05-03 3:13PM EDT | 195.00 | 0.75 | 0.01 | 0.47 | 0.00 | - | 50 | 482 | 33.67% |
| HD250117P00200000 | 2024-04-26 9:30AM EDT | 200.00 | 1.15 | 0.05 | 0.51 | 0.00 | - | 10 | 381 | 32.75% |
| HD250117P00210000 | 2024-05-14 1:48PM EDT | 210.00 | 0.80 | 0.02 | 0.91 | 0.00 | - | 6 | 468 | 33.18% |
| HD250117P00220000 | 2024-05-10 2:08PM EDT | 220.00 | 1.29 | 0.50 | 0.83 | 0.00 | - | 1 | 1,041 | 30.03% |
| HD250117P00230000 | 2024-05-15 1:38PM EDT | 230.00 | 0.95 | 0.46 | 1.08 | -0.30 | -24.00% | 2 | 2,128 | 28.86% |
| HD250117P00240000 | 2024-05-14 2:35PM EDT | 240.00 | 1.47 | 1.15 | 1.74 | 0.00 | - | 17 | 3,479 | 29.01% |
| HD250117P00250000 | 2024-05-14 3:36PM EDT | 250.00 | 1.92 | 1.64 | 1.82 | -0.25 | -11.52% | 1 | 2,265 | 26.64% |
| HD250117P00260000 | 2024-05-15 10:32AM EDT | 260.00 | 2.35 | 2.24 | 2.36 | -0.45 | -16.07% | 3 | 681 | 25.61% |
| HD250117P00270000 | 2024-05-15 1:40PM EDT | 270.00 | 3.00 | 2.92 | 3.10 | -1.15 | -27.71% | 7 | 1,012 | 24.71% |
| HD250117P00280000 | 2024-05-15 12:42PM EDT | 280.00 | 3.90 | 3.85 | 4.00 | -1.45 | -27.10% | 11 | 1,039 | 23.76% |
| HD250117P00290000 | 2024-05-15 1:29PM EDT | 290.00 | 5.04 | 5.05 | 5.20 | -1.11 | -18.05% | 7 | 1,093 | 22.91% |
| HD250117P00300000 | 2024-05-15 1:43PM EDT | 300.00 | 6.70 | 6.60 | 6.75 | -1.34 | -16.67% | 21 | 1,523 | 22.14% |
| HD250117P00310000 | 2024-05-15 10:37AM EDT | 310.00 | 8.85 | 8.50 | 8.95 | -1.58 | -15.15% | 8 | 1,461 | 21.68% |
| HD250117P00320000 | 2024-05-15 1:47PM EDT | 320.00 | 11.05 | 10.80 | 11.05 | -2.21 | -16.67% | 18 | 1,565 | 20.60% |
| HD250117P00330000 | 2024-05-15 1:04PM EDT | 330.00 | 13.80 | 13.80 | 14.10 | -3.24 | -19.01% | 20 | 793 | 19.98% |
| HD250117P00340000 | 2024-05-15 12:40PM EDT | 340.00 | 17.40 | 17.30 | 17.65 | -4.40 | -20.18% | 26 | 1,240 | 19.26% |
| HD250117P00350000 | 2024-05-15 1:05PM EDT | 350.00 | 21.46 | 21.45 | 22.15 | -4.54 | -17.46% | 47 | 767 | 18.80% |
| HD250117P00360000 | 2024-05-13 3:56PM EDT | 360.00 | 32.50 | 26.40 | 26.90 | 0.00 | - | 12 | 482 | 17.91% |
| HD250117P00370000 | 2024-05-13 3:56PM EDT | 370.00 | 38.80 | 31.85 | 32.80 | 0.00 | - | 4 | 347 | 17.38% |
| HD250117P00380000 | 2024-04-23 9:34AM EDT | 380.00 | 40.55 | 37.75 | 39.45 | -8.45 | -17.24% | 1 | 119 | 16.86% |
| HD250117P00390000 | 2024-05-08 3:14PM EDT | 390.00 | 55.55 | 45.65 | 47.00 | 0.00 | - | 11 | 94 | 16.55% |
| HD250117P00400000 | 2024-04-17 11:27AM EDT | 400.00 | 68.56 | 53.65 | 55.00 | 0.00 | - | 2 | 26 | 16.07% |
| HD250117P00410000 | 2024-05-14 11:20AM EDT | 410.00 | 73.28 | 61.75 | 64.10 | 0.00 | - | 90 | 93 | 16.51% |
| HD250117P00420000 | 2024-03-21 2:22PM EDT | 420.00 | 38.35 | 82.95 | 87.05 | 0.00 | - | 1 | 2 | 33.67% |
| HD250117P00430000 | 2024-01-19 10:57AM EDT | 430.00 | 73.82 | 69.30 | 73.30 | 0.00 | - | 4 | 7 | 0.00% |
| HD250117P00440000 | 2023-12-21 3:02PM EDT | 440.00 | 91.70 | 77.90 | 79.25 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117P00450000 | 2024-04-16 1:04PM EDT | 450.00 | 115.30 | 100.80 | 103.45 | 0.00 | - | 1 | 5 | 21.39% |
| HD250117P00480000 | 2022-11-30 12:01PM EDT | 480.00 | 167.45 | 162.00 | 167.00 | 0.00 | - | - | 0 | 62.07% |
| HD250117P00490000 | 2023-03-09 11:07AM EDT | 490.00 | 195.88 | 199.00 | 204.00 | 0.00 | - | - | 0 | 88.07% |
| HD250117P00500000 | 2024-01-18 11:54AM EDT | 500.00 | 142.31 | 136.00 | 140.95 | 0.00 | - | 6 | 0 | 0.00% |
| HD250117P00580000 | 2024-04-29 11:03AM EDT | 580.00 | 245.26 | 230.10 | 233.85 | 0.00 | - | 2 | 0 | 37.08% |
