認購期權範圍2025年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250321C00200000 | 2024-05-15 2:16PM EDT | 200.00 | 152.68 | 150.25 | 153.90 | -0.08 | -0.05% | 1 | 10 | 47.08% |
| HD250321C00210000 | 2024-03-11 10:48AM EDT | 210.00 | 165.17 | 147.50 | 150.00 | 0.00 | - | 5 | 5 | 53.23% |
| HD250321C00260000 | 2024-05-13 3:47PM EDT | 260.00 | 90.80 | 95.40 | 98.65 | 0.00 | - | 2 | 1 | 35.77% |
| HD250321C00270000 | 2024-05-07 3:20PM EDT | 270.00 | 83.04 | 87.30 | 89.45 | 0.00 | - | 1 | 3 | 33.64% |
| HD250321C00280000 | 2024-05-13 3:45PM EDT | 280.00 | 74.50 | 79.10 | 80.50 | 0.00 | - | 2 | 1 | 31.73% |
| HD250321C00290000 | 2024-05-14 1:44PM EDT | 290.00 | 63.40 | 71.10 | 72.35 | 0.00 | - | 1 | 2 | 30.57% |
| HD250321C00300000 | 2024-05-13 3:45PM EDT | 300.00 | 59.05 | 63.25 | 64.10 | 0.00 | - | 10 | 6 | 29.08% |
| HD250321C00310000 | 2024-05-14 10:19AM EDT | 310.00 | 49.00 | 55.70 | 56.75 | 0.00 | - | 1 | 3 | 28.22% |
| HD250321C00320000 | 2024-05-06 1:55PM EDT | 320.00 | 46.77 | 48.60 | 49.45 | 0.00 | - | 1 | 2 | 27.11% |
| HD250321C00330000 | 2024-05-13 12:55PM EDT | 330.00 | 39.50 | 41.90 | 44.20 | 0.00 | - | 1 | 3 | 27.41% |
| HD250321C00340000 | 2024-05-15 1:16PM EDT | 340.00 | 36.70 | 35.80 | 36.70 | +5.64 | +18.16% | 3 | 13 | 25.51% |
| HD250321C00350000 | 2024-05-13 3:54PM EDT | 350.00 | 27.28 | 30.25 | 31.10 | 0.00 | - | 4 | 248 | 24.80% |
| HD250321C00360000 | 2024-05-13 3:54PM EDT | 360.00 | 22.68 | 25.35 | 26.85 | 0.00 | - | 5 | 57 | 24.79% |
| HD250321C00370000 | 2024-05-15 2:57PM EDT | 370.00 | 21.05 | 20.80 | 22.35 | +3.35 | +18.93% | 1 | 52 | 24.20% |
| HD250321C00380000 | 2024-05-14 1:02PM EDT | 380.00 | 13.80 | 15.90 | 17.25 | 0.00 | - | 4 | 99 | 22.74% |
| HD250321C00390000 | 2024-05-09 3:52PM EDT | 390.00 | 15.30 | 13.55 | 14.00 | 0.00 | - | 1 | 49 | 22.37% |
| HD250321C00400000 | 2024-05-15 12:58PM EDT | 400.00 | 11.08 | 10.50 | 12.10 | +1.08 | +10.80% | 11 | 155 | 22.82% |
| HD250321C00410000 | 2024-05-14 12:04PM EDT | 410.00 | 6.54 | 7.80 | 8.80 | 0.00 | - | 2 | 7 | 21.60% |
| HD250321C00420000 | 2024-05-15 12:56PM EDT | 420.00 | 6.80 | 6.45 | 6.75 | +1.95 | +40.21% | 2 | 40 | 21.15% |
| HD250321C00440000 | 2024-05-15 9:54AM EDT | 440.00 | 3.70 | 3.75 | 4.00 | +0.70 | +23.33% | 4 | 6 | 20.67% |
| HD250321C00450000 | 2024-05-14 3:09PM EDT | 450.00 | 2.40 | 2.77 | 3.15 | 0.00 | - | 9 | 89 | 20.66% |
| HD250321C00460000 | 2024-03-11 10:25AM EDT | 460.00 | 7.90 | 4.50 | 4.90 | 0.00 | - | 4 | 4 | 24.67% |
| HD250321C00470000 | 2024-05-09 1:07PM EDT | 470.00 | 2.00 | 1.64 | 1.78 | 0.00 | - | 2 | 5 | 20.31% |
| HD250321C00490000 | 2024-04-17 12:40PM EDT | 490.00 | 1.31 | 0.00 | 2.78 | 0.00 | - | 1 | 1 | 24.69% |
| HD250321C00500000 | 2024-04-01 2:23PM EDT | 500.00 | 3.53 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 23.76% |
| HD250321C00520000 | 2024-04-09 10:27AM EDT | 520.00 | 1.61 | 0.00 | 2.68 | 0.00 | - | 2 | 2 | 27.59% |
| HD250321C00540000 | 2024-04-04 2:14PM EDT | 540.00 | 1.39 | 0.00 | 2.61 | 0.00 | - | 1 | 3 | 29.35% |
| HD250321C00580000 | 2024-04-22 11:37AM EDT | 580.00 | 0.27 | 0.00 | 2.21 | 0.00 | - | 1 | 6 | 31.84% |
認沽盤範圍2025年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250321P00180000 | 2024-04-24 11:17AM EDT | 180.00 | 1.15 | 0.00 | 1.21 | 0.00 | - | - | 2 | 39.28% |
| HD250321P00185000 | 2024-04-22 9:40AM EDT | 185.00 | 1.25 | 0.00 | 0.68 | 0.00 | - | - | 2 | 34.34% |
| HD250321P00190000 | 2024-04-19 1:55PM EDT | 190.00 | 1.39 | 0.00 | 0.77 | 0.00 | - | 2 | 2 | 33.72% |
| HD250321P00210000 | 2024-03-20 2:42PM EDT | 210.00 | 1.15 | 1.48 | 2.57 | 0.00 | - | 13 | 21 | 36.33% |
| HD250321P00220000 | 2024-05-06 2:01PM EDT | 220.00 | 2.27 | 1.25 | 1.40 | 0.00 | - | 1 | 3 | 29.48% |
| HD250321P00230000 | 2024-05-14 2:40PM EDT | 230.00 | 2.16 | 0.00 | 1.87 | 0.00 | - | 26 | 43 | 28.72% |
| HD250321P00240000 | 2024-05-14 11:38AM EDT | 240.00 | 3.00 | 1.79 | 2.94 | 0.00 | - | 10 | 72 | 29.20% |
| HD250321P00250000 | 2024-05-08 11:27AM EDT | 250.00 | 4.30 | 2.55 | 2.76 | 0.00 | - | 10 | 50 | 26.21% |
| HD250321P00260000 | 2024-05-14 3:06PM EDT | 260.00 | 4.36 | 3.20 | 3.50 | 0.00 | - | 6 | 32 | 25.29% |
| HD250321P00270000 | 2024-05-13 12:02PM EDT | 270.00 | 5.55 | 4.20 | 4.40 | 0.00 | - | 3 | 38 | 24.37% |
| HD250321P00280000 | 2024-05-15 9:41AM EDT | 280.00 | 5.25 | 5.25 | 5.60 | -2.15 | -29.05% | 1 | 23 | 23.61% |
| HD250321P00290000 | 2024-05-14 1:41PM EDT | 290.00 | 8.90 | 5.65 | 7.30 | 0.00 | - | 10 | 53 | 23.14% |
| HD250321P00300000 | 2024-05-09 10:15AM EDT | 300.00 | 11.25 | 8.05 | 8.75 | 0.00 | - | 97 | 326 | 21.99% |
| HD250321P00310000 | 2024-05-15 12:41PM EDT | 310.00 | 10.99 | 10.55 | 10.95 | -3.11 | -22.06% | 10 | 115 | 21.31% |
| HD250321P00320000 | 2024-05-14 10:59AM EDT | 320.00 | 17.00 | 12.70 | 13.70 | 0.00 | - | 20 | 190 | 20.73% |
| HD250321P00330000 | 2024-05-13 1:06PM EDT | 330.00 | 20.00 | 15.25 | 16.55 | 0.00 | - | 2 | 104 | 19.82% |
| HD250321P00340000 | 2024-05-08 3:21PM EDT | 340.00 | 26.00 | 18.80 | 20.75 | 0.00 | - | 56 | 138 | 19.58% |
| HD250321P00350000 | 2024-05-13 12:06PM EDT | 350.00 | 27.22 | 23.10 | 24.50 | 0.00 | - | 1 | 349 | 18.50% |
| HD250321P00360000 | 2024-04-25 9:30AM EDT | 360.00 | 41.00 | 28.10 | 29.25 | 0.00 | - | 1 | 18 | 17.70% |
| HD250321P00370000 | 2024-05-06 11:08AM EDT | 370.00 | 40.68 | 34.20 | 35.20 | 0.00 | - | 2 | 38 | 17.32% |
| HD250321P00380000 | 2024-03-25 12:48PM EDT | 380.00 | 26.45 | 53.15 | 54.30 | 0.00 | - | 48 | 46 | 27.24% |
| HD250321P00390000 | 2024-05-08 3:31PM EDT | 390.00 | 56.55 | 47.15 | 48.10 | 0.00 | - | 12 | 16 | 15.64% |
| HD250321P00410000 | 2024-04-02 1:36PM EDT | 410.00 | 54.49 | 74.80 | 77.15 | 0.00 | - | 1 | 22 | 28.03% |
| HD250321P00430000 | 2024-04-17 2:55PM EDT | 430.00 | 96.04 | 81.00 | 84.05 | 0.00 | - | 1 | 1 | 17.08% |
| HD250321P00580000 | 2024-05-02 10:58AM EDT | 580.00 | 246.46 | 230.10 | 234.20 | 0.00 | - | 2 | 0 | 33.23% |
