認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116C00150000 | 2024-04-11 1:04PM EDT | 150.00 | 201.26 | 195.50 | 200.50 | 0.00 | - | 1 | 1 | 35.88% |
| HD260116C00160000 | 2024-04-26 3:05PM EDT | 160.00 | 177.30 | 188.50 | 193.00 | 0.00 | - | 2 | 3 | 41.19% |
| HD260116C00165000 | 2024-01-18 3:04PM EDT | 165.00 | 193.27 | 197.00 | 202.00 | 0.00 | - | 1 | 1 | 59.41% |
| HD260116C00170000 | 2023-09-15 3:38PM EDT | 170.00 | 158.00 | 127.00 | 132.00 | 0.00 | - | - | 1 | 0.00% |
| HD260116C00175000 | 2024-04-22 2:21PM EDT | 175.00 | 167.83 | 174.50 | 178.95 | 0.00 | - | 4 | 11 | 39.12% |
| HD260116C00180000 | 2024-02-12 1:23PM EDT | 180.00 | 191.50 | 201.50 | 206.40 | 0.00 | - | 3 | 23 | 76.42% |
| HD260116C00185000 | 2024-02-22 3:19PM EDT | 185.00 | 190.80 | 207.50 | 212.50 | 0.00 | - | 3 | 7 | 85.74% |
| HD260116C00190000 | 2024-04-26 11:36AM EDT | 190.00 | 150.20 | 161.00 | 165.50 | 0.00 | - | 1 | 8 | 37.92% |
| HD260116C00195000 | 2024-03-21 12:37PM EDT | 195.00 | 206.00 | 146.00 | 151.00 | 0.00 | - | 2 | 15 | 0.00% |
| HD260116C00200000 | 2024-05-13 9:50AM EDT | 200.00 | 152.20 | 152.65 | 156.90 | 0.00 | - | 1 | 11 | 37.43% |
| HD260116C00220000 | 2024-01-16 4:27PM EDT | 220.00 | 145.90 | 148.50 | 152.75 | 0.00 | - | 2 | 6 | 49.36% |
| HD260116C00230000 | 2024-03-06 10:41AM EDT | 230.00 | 159.50 | 138.50 | 142.90 | 0.00 | - | 1 | 4 | 46.29% |
| HD260116C00240000 | 2023-10-13 9:42AM EDT | 240.00 | 79.20 | 74.35 | 75.75 | 0.00 | - | 1 | 3 | 0.00% |
| HD260116C00250000 | 2024-05-14 9:33AM EDT | 250.00 | 103.50 | 111.80 | 113.50 | 0.00 | - | 1 | 45 | 32.02% |
| HD260116C00260000 | 2024-05-06 2:52PM EDT | 260.00 | 99.10 | 103.80 | 105.90 | 0.00 | - | 1 | 17 | 31.59% |
| HD260116C00270000 | 2024-05-09 10:00AM EDT | 270.00 | 94.25 | 95.95 | 98.00 | 0.00 | - | 4 | 30 | 30.73% |
| HD260116C00280000 | 2024-05-13 10:02AM EDT | 280.00 | 88.85 | 88.60 | 90.40 | 0.00 | - | 1 | 49 | 29.96% |
| HD260116C00290000 | 2024-04-01 11:16AM EDT | 290.00 | 108.93 | 70.00 | 72.05 | 0.00 | - | 1 | 32 | 21.21% |
| HD260116C00300000 | 2024-05-14 1:02PM EDT | 300.00 | 67.00 | 74.40 | 76.05 | 0.00 | - | 11 | 59 | 28.56% |
| HD260116C00310000 | 2024-05-08 1:33PM EDT | 310.00 | 63.16 | 68.10 | 69.40 | 0.00 | - | 2 | 26 | 27.97% |
| HD260116C00320000 | 2024-05-06 9:34AM EDT | 320.00 | 60.08 | 61.75 | 63.00 | 0.00 | - | 1 | 61 | 27.37% |
| HD260116C00330000 | 2024-05-14 9:39AM EDT | 330.00 | 50.75 | 55.90 | 57.10 | 0.00 | - | 5 | 133 | 26.90% |
| HD260116C00340000 | 2024-05-15 10:53AM EDT | 340.00 | 50.00 | 50.25 | 51.25 | +5.55 | +12.49% | 2 | 139 | 26.29% |
| HD260116C00350000 | 2024-05-15 1:05PM EDT | 350.00 | 45.15 | 44.75 | 46.25 | +5.54 | +13.99% | 5 | 372 | 25.98% |
| HD260116C00360000 | 2024-05-15 1:25PM EDT | 360.00 | 40.75 | 39.75 | 41.10 | +3.80 | +10.28% | 6 | 194 | 25.42% |
| HD260116C00370000 | 2024-05-14 12:00PM EDT | 370.00 | 30.83 | 35.55 | 36.55 | 0.00 | - | 10 | 106 | 25.02% |
| HD260116C00380000 | 2024-05-15 2:44PM EDT | 380.00 | 31.91 | 31.30 | 32.25 | +3.41 | +12.02% | 3 | 259 | 24.58% |
| HD260116C00390000 | 2024-05-14 1:10PM EDT | 390.00 | 23.40 | 27.60 | 28.25 | 0.00 | - | 1 | 209 | 24.13% |
| HD260116C00400000 | 2024-05-14 11:54AM EDT | 400.00 | 20.68 | 23.95 | 25.10 | 0.00 | - | 13 | 198 | 23.99% |
| HD260116C00410000 | 2024-05-14 9:34AM EDT | 410.00 | 17.90 | 20.90 | 22.15 | 0.00 | - | 2 | 93 | 23.80% |
| HD260116C00420000 | 2024-05-06 1:14PM EDT | 420.00 | 17.89 | 18.15 | 19.50 | 0.00 | - | 6 | 157 | 23.63% |
| HD260116C00430000 | 2024-04-16 1:01PM EDT | 430.00 | 15.60 | 15.65 | 17.00 | 0.00 | - | 1 | 87 | 23.39% |
| HD260116C00440000 | 2024-05-01 2:55PM EDT | 440.00 | 11.87 | 13.45 | 14.00 | 0.00 | - | 1 | 39 | 22.65% |
| HD260116C00450000 | 2024-05-15 11:50AM EDT | 450.00 | 11.57 | 11.55 | 12.05 | +2.07 | +21.79% | 2 | 72 | 22.43% |
| HD260116C00460000 | 2024-05-14 9:30AM EDT | 460.00 | 8.00 | 9.90 | 10.25 | 0.00 | - | 1 | 50 | 22.17% |
| HD260116C00470000 | 2024-05-14 11:48AM EDT | 470.00 | 6.90 | 8.40 | 8.80 | 0.00 | - | 25 | 74 | 22.02% |
| HD260116C00480000 | 2024-05-13 3:36PM EDT | 480.00 | 6.85 | 7.10 | 7.60 | 0.00 | - | 2 | 20 | 21.93% |
| HD260116C00490000 | 2024-05-15 1:53PM EDT | 490.00 | 6.50 | 6.05 | 6.45 | +0.93 | +16.70% | 2 | 285 | 21.76% |
| HD260116C00500000 | 2024-05-08 12:24PM EDT | 500.00 | 5.20 | 5.15 | 5.55 | 0.00 | - | 4 | 50 | 21.69% |
| HD260116C00520000 | 2024-05-15 12:52PM EDT | 520.00 | 4.00 | 3.75 | 4.10 | +0.60 | +17.65% | 5 | 69 | 21.59% |
| HD260116C00540000 | 2024-05-15 12:53PM EDT | 540.00 | 2.97 | 2.64 | 2.97 | +0.43 | +16.93% | 1 | 46 | 21.43% |
| HD260116C00560000 | 2024-05-14 12:56PM EDT | 560.00 | 1.82 | 1.91 | 2.24 | 0.00 | - | 1 | 27 | 21.48% |
| HD260116C00580000 | 2024-05-15 11:17AM EDT | 580.00 | 1.53 | 1.50 | 1.85 | +0.07 | +4.79% | 8 | 16 | 21.89% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116P00145000 | 2024-05-14 2:39PM EDT | 145.00 | 1.30 | 1.05 | 1.36 | 0.00 | - | 9 | 548 | 36.90% |
| HD260116P00150000 | 2024-05-14 10:12AM EDT | 150.00 | 1.50 | 0.79 | 1.87 | 0.00 | - | 1 | 208 | 37.76% |
| HD260116P00155000 | 2024-04-03 3:31PM EDT | 155.00 | 2.27 | 1.59 | 3.20 | 0.00 | - | 6 | 15 | 40.73% |
| HD260116P00160000 | 2024-04-11 1:04PM EDT | 160.00 | 2.49 | 0.86 | 3.20 | 0.00 | - | 1 | 11 | 39.33% |
| HD260116P00165000 | 2024-05-06 9:40AM EDT | 165.00 | 2.21 | 1.15 | 2.43 | 0.00 | - | 2 | 32 | 35.78% |
| HD260116P00170000 | 2024-05-09 12:16PM EDT | 170.00 | 2.43 | 1.30 | 2.65 | 0.00 | - | 16 | 21 | 35.17% |
| HD260116P00175000 | 2024-05-15 11:02AM EDT | 175.00 | 2.09 | 1.60 | 2.87 | -0.26 | -11.06% | 10 | 46 | 34.53% |
| HD260116P00180000 | 2023-11-14 1:57PM EDT | 180.00 | 4.50 | 1.10 | 5.50 | 0.00 | - | 59 | 57 | 39.01% |
| HD260116P00185000 | 2024-04-30 11:12AM EDT | 185.00 | 3.35 | 1.87 | 3.40 | 0.00 | - | 2 | 15 | 33.39% |
| HD260116P00190000 | 2024-04-03 10:02AM EDT | 190.00 | 3.70 | 1.01 | 6.00 | 0.00 | - | 28 | 37 | 37.22% |
| HD260116P00195000 | 2024-05-13 11:17AM EDT | 195.00 | 3.63 | 2.30 | 4.00 | 0.00 | - | 2 | 161 | 32.29% |
| HD260116P00200000 | 2024-05-14 11:14AM EDT | 200.00 | 3.70 | 3.10 | 3.75 | 0.00 | - | 6 | 137 | 30.63% |
| HD260116P00210000 | 2024-05-06 2:01PM EDT | 210.00 | 4.86 | 3.65 | 3.90 | 0.00 | - | 10 | 27 | 28.68% |
| HD260116P00220000 | 2024-05-15 2:10PM EDT | 220.00 | 4.50 | 3.25 | 5.50 | -1.50 | -25.00% | 1 | 79 | 29.11% |
| HD260116P00230000 | 2024-04-26 2:08PM EDT | 230.00 | 7.50 | 5.25 | 5.50 | 0.00 | - | 4 | 39 | 26.90% |
| HD260116P00240000 | 2024-05-14 11:17AM EDT | 240.00 | 7.40 | 6.25 | 6.50 | 0.00 | - | 1 | 401 | 26.06% |
| HD260116P00250000 | 2024-05-15 12:43PM EDT | 250.00 | 7.70 | 7.40 | 7.75 | -0.99 | -11.39% | 2 | 173 | 25.35% |
| HD260116P00260000 | 2024-05-15 10:37AM EDT | 260.00 | 9.10 | 8.80 | 9.10 | -1.00 | -9.90% | 2 | 130 | 24.57% |
| HD260116P00270000 | 2024-05-15 1:41PM EDT | 270.00 | 10.50 | 10.50 | 10.80 | -1.60 | -13.22% | 2 | 147 | 23.95% |
| HD260116P00280000 | 2024-05-15 11:25AM EDT | 280.00 | 12.57 | 12.35 | 12.70 | -1.54 | -10.91% | 3 | 51 | 23.30% |
| HD260116P00290000 | 2024-05-15 2:18PM EDT | 290.00 | 14.58 | 14.45 | 15.00 | -1.52 | -9.44% | 2 | 115 | 22.77% |
| HD260116P00300000 | 2024-05-15 1:46PM EDT | 300.00 | 16.90 | 16.65 | 17.25 | -2.95 | -14.86% | 7 | 151 | 22.01% |
| HD260116P00310000 | 2024-05-15 11:38AM EDT | 310.00 | 19.80 | 19.50 | 19.95 | -3.05 | -13.35% | 4 | 103 | 21.36% |
| HD260116P00320000 | 2024-05-15 11:38AM EDT | 320.00 | 22.85 | 22.45 | 23.50 | -1.85 | -7.49% | 4 | 308 | 21.03% |
| HD260116P00330000 | 2024-05-15 11:38AM EDT | 330.00 | 26.25 | 25.80 | 26.45 | -4.00 | -13.22% | 4 | 110 | 20.12% |
| HD260116P00340000 | 2024-05-15 2:23PM EDT | 340.00 | 29.75 | 29.60 | 30.30 | -4.40 | -12.88% | 14 | 56 | 19.53% |
| HD260116P00350000 | 2024-05-15 2:23PM EDT | 350.00 | 33.85 | 33.85 | 34.70 | -4.50 | -11.73% | 10 | 49 | 19.02% |
| HD260116P00360000 | 2024-05-10 11:54AM EDT | 360.00 | 41.05 | 38.30 | 39.25 | 0.00 | - | 2 | 55 | 18.35% |
| HD260116P00370000 | 2024-05-10 3:36PM EDT | 370.00 | 47.05 | 43.30 | 44.50 | 0.00 | - | 2 | 75 | 17.82% |
| HD260116P00380000 | 2024-04-17 1:10PM EDT | 380.00 | 61.30 | 48.80 | 50.10 | 0.00 | - | 1 | 28 | 17.22% |
| HD260116P00390000 | 2024-04-15 1:09PM EDT | 390.00 | 63.30 | 53.45 | 56.00 | 0.00 | - | 5 | 9 | 16.51% |
| HD260116P00400000 | 2024-04-15 1:09PM EDT | 400.00 | 70.16 | 61.05 | 62.80 | 0.00 | - | 5 | 9 | 16.04% |
| HD260116P00410000 | 2024-01-30 11:02AM EDT | 410.00 | 66.60 | 52.80 | 54.70 | 0.00 | - | 2 | 2 | 0.00% |
| HD260116P00420000 | 2024-02-28 1:50PM EDT | 420.00 | 60.70 | 54.50 | 59.00 | 0.00 | - | 1 | 5 | 0.00% |
| HD260116P00430000 | 2024-03-04 2:20PM EDT | 430.00 | 64.10 | 76.20 | 80.50 | 0.00 | - | 1 | 2 | 0.00% |
| HD260116P00440000 | 2024-03-04 11:23AM EDT | 440.00 | 70.00 | 83.50 | 87.50 | 0.00 | - | 1 | 1 | 0.00% |
| HD260116P00450000 | 2024-03-01 2:12PM EDT | 450.00 | 76.15 | 73.50 | 78.00 | 0.00 | - | 1 | 1 | 0.00% |
