認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240419C00245000 | 2024-04-02 9:30AM EDT | 245.00 | 119.65 | 86.40 | 88.55 | 0.00 | - | - | 1 | 322.66% |
| HD240419C00250000 | 2024-04-11 2:46PM EDT | 250.00 | 98.88 | 80.85 | 83.55 | 0.00 | - | 1 | 0 | 304.49% |
| HD240419C00280000 | 2024-03-15 12:00PM EDT | 280.00 | 95.84 | 60.95 | 64.45 | 0.00 | - | 1 | 0 | 453.35% |
| HD240419C00295000 | 2024-03-05 12:52PM EDT | 295.00 | 84.50 | 61.00 | 65.00 | 0.00 | - | 19 | 0 | 633.96% |
| HD240419C00300000 | 2024-04-17 10:20AM EDT | 300.00 | 34.39 | 31.05 | 33.60 | 0.00 | - | 3 | 3 | 135.55% |
| HD240419C00305000 | 2024-04-11 10:54AM EDT | 305.00 | 41.92 | 26.60 | 28.60 | 0.00 | - | 8 | 22 | 118.60% |
| HD240419C00310000 | 2024-04-18 9:39AM EDT | 310.00 | 24.63 | 21.40 | 23.60 | -1.16 | -4.50% | 1 | 10 | 101.47% |
| HD240419C00315000 | 2024-04-02 12:54PM EDT | 315.00 | 19.41 | 16.50 | 19.20 | -31.10 | -61.57% | 1 | 5 | 101.03% |
| HD240419C00320000 | 2024-04-18 3:53PM EDT | 320.00 | 13.04 | 11.90 | 13.50 | -1.20 | -8.43% | 66 | 127 | 63.09% |
| HD240419C00325000 | 2024-04-18 2:48PM EDT | 325.00 | 7.62 | 6.30 | 8.80 | -2.38 | -23.80% | 2 | 36 | 51.56% |
| HD240419C00330000 | 2024-04-18 3:49PM EDT | 330.00 | 3.90 | 3.60 | 4.00 | -1.75 | -30.97% | 43 | 92 | 32.76% |
| HD240419C00335000 | 2024-04-18 3:59PM EDT | 335.00 | 1.04 | 0.98 | 1.10 | -0.65 | -38.46% | 591 | 451 | 28.37% |
| HD240419C00337500 | 2024-04-18 3:53PM EDT | 337.50 | 0.45 | 0.38 | 0.53 | -0.60 | -57.14% | 1,325 | 426 | 29.54% |
| HD240419C00340000 | 2024-04-18 3:59PM EDT | 340.00 | 0.24 | 0.13 | 0.24 | -0.26 | -52.00% | 1,462 | 1,133 | 30.76% |
| HD240419C00342500 | 2024-04-18 3:58PM EDT | 342.50 | 0.19 | 0.08 | 0.10 | -0.06 | -24.00% | 2,258 | 295 | 31.84% |
| HD240419C00345000 | 2024-04-18 3:57PM EDT | 345.00 | 0.15 | 0.04 | 0.08 | +0.02 | +15.38% | 765 | 1,318 | 36.72% |
| HD240419C00347500 | 2024-04-18 3:38PM EDT | 347.50 | 0.04 | 0.01 | 0.08 | -0.05 | -55.56% | 75 | 356 | 42.77% |
| HD240419C00350000 | 2024-04-18 2:39PM EDT | 350.00 | 0.03 | 0.00 | 0.07 | -0.03 | -50.00% | 23 | 649 | 47.66% |
| HD240419C00352500 | 2024-04-18 10:04AM EDT | 352.50 | 0.06 | 0.00 | 0.07 | +0.02 | +50.00% | 4 | 803 | 53.13% |
| HD240419C00355000 | 2024-04-18 3:49PM EDT | 355.00 | 0.01 | 0.00 | 0.25 | -0.02 | -66.67% | 192 | 1,363 | 64.36% |
| HD240419C00357500 | 2024-04-17 11:18AM EDT | 357.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 698 | 50.78% |
| HD240419C00360000 | 2024-04-18 1:42PM EDT | 360.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 19 | 2,714 | 62.11% |
| HD240419C00362500 | 2024-04-18 3:05PM EDT | 362.50 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 13 | 383 | 79.69% |
| HD240419C00365000 | 2024-04-17 12:10PM EDT | 365.00 | 0.05 | 0.00 | 0.02 | +0.04 | +400.00% | 1 | 716 | 64.06% |
| HD240419C00367500 | 2024-04-17 1:13PM EDT | 367.50 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 1 | 205 | 85.55% |
| HD240419C00370000 | 2024-04-18 12:35PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,062 | 67.19% |
| HD240419C00372500 | 2024-04-17 10:36AM EDT | 372.50 | 0.04 | 0.00 | 0.23 | 0.00 | - | 4 | 345 | 101.37% |
| HD240419C00375000 | 2024-04-18 3:45PM EDT | 375.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 4 | 1,316 | 79.69% |
| HD240419C00377500 | 2024-04-17 9:30AM EDT | 377.50 | 0.22 | 0.00 | 0.22 | 0.00 | - | 1 | 259 | 110.94% |
| HD240419C00380000 | 2024-04-17 2:12PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,432 | 82.81% |
| HD240419C00382500 | 2024-04-16 10:51AM EDT | 382.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 571 | 87.50% |
| HD240419C00385000 | 2024-04-17 1:56PM EDT | 385.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 780 | 90.63% |
| HD240419C00387500 | 2024-04-11 10:03AM EDT | 387.50 | 0.05 | 0.00 | 0.91 | 0.00 | - | 1 | 142 | 162.70% |
| HD240419C00390000 | 2024-04-16 3:47PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 1,344 | 96.88% |
| HD240419C00392500 | 2024-04-15 12:52PM EDT | 392.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 100.00% |
| HD240419C00395000 | 2024-04-18 2:57PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 2,227 | 106.25% |
| HD240419C00397500 | 2024-04-16 10:14AM EDT | 397.50 | 0.22 | 0.00 | 0.02 | 0.00 | - | 2 | 194 | 115.63% |
| HD240419C00400000 | 2024-04-18 3:53PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,238 | 112.50% |
| HD240419C00405000 | 2024-04-18 10:40AM EDT | 405.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 115 | 789 | 118.75% |
| HD240419C00410000 | 2024-04-16 10:12AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 771 | 125.00% |
| HD240419C00415000 | 2024-04-15 11:20AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 522 | 131.25% |
| HD240419C00420000 | 2024-04-15 11:21AM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7,801 | 137.50% |
| HD240419C00425000 | 2024-04-04 3:26PM EDT | 425.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 25 | 131 | 252.34% |
| HD240419C00430000 | 2024-04-03 10:42AM EDT | 430.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 159.38% |
| HD240419C00435000 | 2024-03-21 11:44AM EDT | 435.00 | 0.16 | 0.00 | 0.66 | 0.00 | - | 1 | 6 | 245.31% |
| HD240419C00440000 | 2024-03-12 3:42PM EDT | 440.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 2 | 45 | 238.28% |
| HD240419C00445000 | 2024-03-12 11:12AM EDT | 445.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 7 | 227.34% |
| HD240419C00450000 | 2024-04-02 10:48AM EDT | 450.00 | 0.06 | 0.00 | 1.10 | 0.00 | - | 1 | 6 | 292.97% |
| HD240419C00455000 | 2024-04-02 10:00AM EDT | 455.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 12 | 24 | 181.25% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240419P00225000 | 2024-03-28 12:37PM EDT | 225.00 | 0.10 | 0.00 | 0.56 | 0.00 | - | 5 | 8 | 348.05% |
| HD240419P00230000 | 2024-03-15 1:11PM EDT | 230.00 | 0.08 | 0.00 | 1.53 | 0.00 | - | 5 | 14 | 388.57% |
| HD240419P00235000 | 2024-02-09 1:02PM EDT | 235.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 2 | 1 | 297.27% |
| HD240419P00240000 | 2024-03-07 4:53PM EDT | 240.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 262.11% |
| HD240419P00245000 | 2024-03-07 4:53PM EDT | 245.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 247.27% |
| HD240419P00250000 | 2024-03-08 2:18PM EDT | 250.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 12 | 207.03% |
| HD240419P00255000 | 2024-03-14 11:21AM EDT | 255.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 5 | 8 | 284.57% |
| HD240419P00260000 | 2024-03-07 3:43PM EDT | 260.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 22 | 181.25% |
| HD240419P00265000 | 2024-03-13 11:50AM EDT | 265.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 249.81% |
| HD240419P00270000 | 2024-04-11 9:31AM EDT | 270.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 135.94% |
| HD240419P00275000 | 2024-03-26 10:23AM EDT | 275.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 147.27% |
| HD240419P00280000 | 2024-04-01 3:48PM EDT | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 114.06% |
| HD240419P00285000 | 2024-04-01 3:06PM EDT | 285.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 103.13% |
| HD240419P00290000 | 2024-03-28 12:06PM EDT | 290.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 2 | 70 | 139.26% |
| HD240419P00295000 | 2024-04-05 9:51AM EDT | 295.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 78.13% |
| HD240419P00300000 | 2024-04-16 1:55PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 191 | 67.19% |
| HD240419P00305000 | 2024-04-17 1:55PM EDT | 305.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 129 | 57.81% |
| HD240419P00307500 | 2024-04-18 11:23AM EDT | 307.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 3 | 53.13% |
| HD240419P00310000 | 2024-04-18 12:31PM EDT | 310.00 | 0.01 | 0.01 | 0.08 | -0.03 | -75.00% | 3 | 206 | 60.94% |
| HD240419P00312500 | 2024-04-17 12:09PM EDT | 312.50 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 39 | 58.40% |
| HD240419P00315000 | 2024-04-18 3:28PM EDT | 315.00 | 0.02 | 0.01 | 0.18 | -0.06 | -75.00% | 80 | 695 | 54.69% |
| HD240419P00317500 | 2024-04-16 11:51AM EDT | 317.50 | 0.16 | 0.01 | 0.32 | 0.00 | - | 4 | 8 | 53.13% |
| HD240419P00320000 | 2024-04-18 3:42PM EDT | 320.00 | 0.03 | 0.04 | 0.25 | -0.18 | -85.71% | 24 | 751 | 50.20% |
| HD240419P00322500 | 2024-04-18 2:56PM EDT | 322.50 | 0.11 | 0.05 | 0.15 | -0.14 | -56.00% | 536 | 1,448 | 37.79% |
| HD240419P00325000 | 2024-04-18 3:22PM EDT | 325.00 | 0.22 | 0.14 | 0.21 | -0.26 | -54.17% | 118 | 322 | 32.86% |
| HD240419P00327500 | 2024-04-18 3:57PM EDT | 327.50 | 0.43 | 0.31 | 0.55 | -0.37 | -46.25% | 138 | 471 | 33.50% |
| HD240419P00330000 | 2024-04-18 3:57PM EDT | 330.00 | 1.02 | 0.76 | 0.91 | -0.40 | -28.17% | 374 | 5,433 | 29.44% |
| HD240419P00332500 | 2024-04-18 3:51PM EDT | 332.50 | 1.42 | 1.60 | 1.80 | -1.10 | -43.65% | 270 | 1,316 | 28.64% |
| HD240419P00335000 | 2024-04-18 3:37PM EDT | 335.00 | 3.45 | 2.75 | 3.30 | -0.06 | -1.71% | 359 | 623 | 29.79% |
| HD240419P00337500 | 2024-04-18 3:07PM EDT | 337.50 | 5.90 | 3.80 | 5.30 | +1.00 | +20.41% | 42 | 211 | 32.81% |
| HD240419P00340000 | 2024-04-18 3:42PM EDT | 340.00 | 7.60 | 5.95 | 8.60 | +0.46 | +6.44% | 119 | 5,457 | 58.40% |
| HD240419P00342500 | 2024-04-18 1:05PM EDT | 342.50 | 11.00 | 8.20 | 11.60 | +1.45 | +15.18% | 17 | 329 | 78.20% |
| HD240419P00345000 | 2024-04-18 3:31PM EDT | 345.00 | 12.61 | 10.75 | 13.35 | +0.40 | +3.28% | 112 | 362 | 73.49% |
| HD240419P00347500 | 2024-04-18 1:31PM EDT | 347.50 | 14.60 | 13.95 | 16.10 | +1.01 | +7.43% | 6 | 36 | 59.81% |
| HD240419P00350000 | 2024-04-18 3:50PM EDT | 350.00 | 16.82 | 16.40 | 18.60 | -0.13 | -0.77% | 25 | 154 | 66.16% |
| HD240419P00352500 | 2024-04-18 3:17PM EDT | 352.50 | 20.33 | 17.40 | 21.55 | +1.75 | +9.42% | 8 | 14 | 116.21% |
| HD240419P00355000 | 2024-04-18 10:07AM EDT | 355.00 | 22.00 | 21.40 | 23.65 | -0.15 | -0.68% | 253 | 336 | 81.15% |
| HD240419P00357500 | 2024-04-18 3:41PM EDT | 357.50 | 25.13 | 23.40 | 26.55 | +3.18 | +14.49% | 16 | 7 | 85.55% |
| HD240419P00360000 | 2024-04-18 3:41PM EDT | 360.00 | 27.63 | 26.45 | 28.95 | -0.67 | -2.37% | 1,271 | 202 | 102.25% |
| HD240419P00362500 | 2024-04-17 3:19PM EDT | 362.50 | 29.38 | 28.95 | 31.50 | 0.00 | - | 234 | 1 | 110.06% |
| HD240419P00365000 | 2024-04-18 2:39PM EDT | 365.00 | 31.70 | 31.45 | 33.55 | +0.35 | +1.12% | 381 | 57 | 106.06% |
| HD240419P00367500 | 2024-04-18 2:35PM EDT | 367.50 | 34.45 | 33.95 | 36.35 | -0.25 | -0.72% | 4 | 2 | 119.92% |
| HD240419P00370000 | 2024-04-18 2:39PM EDT | 370.00 | 39.45 | 35.70 | 38.60 | +1.70 | +4.50% | 310 | 43 | 83.59% |
| HD240419P00372500 | 2024-04-18 2:40PM EDT | 372.50 | 41.30 | 37.95 | 41.00 | +2.95 | +7.69% | 74 | 14 | 165.38% |
| HD240419P00375000 | 2024-04-18 2:39PM EDT | 375.00 | 43.95 | 41.40 | 44.20 | +1.55 | +3.66% | 476 | 68 | 146.00% |
| HD240419P00377500 | 2024-04-18 2:40PM EDT | 377.50 | 46.65 | 44.00 | 46.60 | +3.95 | +9.25% | 43 | 10 | 152.25% |
| HD240419P00380000 | 2024-04-18 2:40PM EDT | 380.00 | 48.94 | 45.60 | 49.05 | +3.54 | +7.80% | 113 | 15 | 127.93% |
| HD240419P00382500 | 2024-04-18 2:36PM EDT | 382.50 | 51.60 | 48.90 | 51.10 | +2.20 | +4.45% | 166 | 24 | 147.27% |
| HD240419P00385000 | 2024-04-17 3:11PM EDT | 385.00 | 50.25 | 50.60 | 53.65 | 0.00 | - | 7 | 3 | 99.22% |
| HD240419P00387500 | 2024-04-11 3:19PM EDT | 387.50 | 37.85 | 53.25 | 56.15 | 0.00 | - | 28 | 0 | 126.95% |
| HD240419P00390000 | 2024-04-17 3:27PM EDT | 390.00 | 55.40 | 55.55 | 58.60 | 0.00 | - | 10 | 1 | 216.02% |
| HD240419P00392500 | 2024-04-18 2:37PM EDT | 392.50 | 62.00 | 58.35 | 61.75 | +1.95 | +3.25% | 194 | 30 | 172.66% |
| HD240419P00395000 | 2024-04-18 2:36PM EDT | 395.00 | 64.45 | 60.45 | 64.30 | +1.60 | +2.55% | 185 | 30 | 163.67% |
| HD240419P00397500 | 2024-04-01 10:22AM EDT | 397.50 | 21.00 | 62.90 | 66.50 | 0.00 | - | 2 | 0 | 144.92% |
| HD240419P00400000 | 2024-04-04 3:42PM EDT | 400.00 | 42.75 | 65.60 | 68.60 | 0.00 | - | 4 | 0 | 241.06% |
| HD240419P00405000 | 2024-04-03 3:51PM EDT | 405.00 | 44.44 | 70.80 | 74.20 | 0.00 | - | 2 | 0 | 194.92% |
| HD240419P00450000 | 2024-03-21 12:45PM EDT | 450.00 | 54.95 | 115.55 | 119.10 | 0.00 | - | - | 0 | 255.47% |
| HD240419P00455000 | 2024-04-12 1:17PM EDT | 455.00 | 111.26 | 120.55 | 123.50 | 0.00 | - | 2 | 0 | 355.57% |
