認購期權範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240628C00008000 | 2024-06-28 3:08PM EDT | 8.00 | 12.15 | 11.70 | 12.80 | -1.85 | -13.21% | 1 | 2 | 912.50% |
| HIMS240628C00008500 | 2024-06-27 10:04AM EDT | 8.50 | 11.38 | 11.20 | 12.30 | 0.00 | - | 10 | 33 | 859.38% |
| HIMS240628C00010000 | 2024-06-26 3:57PM EDT | 10.00 | 11.76 | 9.70 | 10.80 | 0.00 | - | 10 | 19 | 712.50% |
| HIMS240628C00010500 | 2024-06-26 3:57PM EDT | 10.50 | 11.29 | 9.20 | 10.30 | 0.00 | - | 10 | 11 | 668.75% |
| HIMS240628C00011500 | 2024-05-21 3:41PM EDT | 11.50 | 6.20 | 10.30 | 11.40 | 0.00 | - | 3 | 2 | 1,744.53% |
| HIMS240628C00012500 | 2024-06-21 11:49AM EDT | 12.50 | 9.30 | 7.20 | 8.30 | 0.00 | - | 1 | 24 | 509.38% |
| HIMS240628C00013000 | 2024-06-07 1:59PM EDT | 13.00 | 8.00 | 6.70 | 7.80 | 0.00 | - | 2 | 4 | 471.88% |
| HIMS240628C00013500 | 2024-06-28 3:08PM EDT | 13.50 | 6.65 | 6.20 | 7.30 | -2.45 | -26.92% | 1 | 8 | 437.50% |
| HIMS240628C00014000 | 2024-06-27 10:54AM EDT | 14.00 | 4.98 | 5.70 | 6.80 | 0.00 | - | 17 | 38 | 403.13% |
| HIMS240628C00014500 | 2024-06-28 3:21PM EDT | 14.50 | 5.65 | 5.20 | 6.30 | +1.00 | +21.51% | 2 | 20 | 371.88% |
| HIMS240628C00015000 | 2024-06-28 3:30PM EDT | 15.00 | 5.11 | 4.70 | 5.80 | +0.51 | +11.09% | 3 | 39 | 339.06% |
| HIMS240628C00015500 | 2024-06-27 9:31AM EDT | 15.50 | 4.40 | 4.20 | 5.30 | 0.00 | - | 1 | 46 | 307.81% |
| HIMS240628C00016000 | 2024-06-28 3:30PM EDT | 16.00 | 3.99 | 3.70 | 4.80 | +0.22 | +5.84% | 33 | 133 | 276.56% |
| HIMS240628C00016500 | 2024-06-25 10:03AM EDT | 16.50 | 3.63 | 3.20 | 4.30 | -2.87 | -44.15% | 5 | 30 | 246.88% |
| HIMS240628C00017000 | 2024-06-28 10:26AM EDT | 17.00 | 3.40 | 2.65 | 3.80 | +1.29 | +61.14% | 6 | 225 | 193.75% |
| HIMS240628C00017500 | 2024-06-28 3:30PM EDT | 17.50 | 2.50 | 2.05 | 3.30 | +0.30 | +13.64% | 41 | 30 | 410.94% |
| HIMS240628C00018000 | 2024-06-28 3:35PM EDT | 18.00 | 1.93 | 1.55 | 2.20 | -0.17 | -8.10% | 35 | 92 | 112.50% |
| HIMS240628C00018500 | 2024-06-28 10:46AM EDT | 18.50 | 1.45 | 1.15 | 2.25 | -0.05 | -3.33% | 4 | 52 | 87.50% |
| HIMS240628C00019000 | 2024-06-28 3:50PM EDT | 19.00 | 1.18 | 0.80 | 1.70 | +0.03 | +2.61% | 190 | 244 | 98.44% |
| HIMS240628C00019500 | 2024-06-28 3:30PM EDT | 19.50 | 0.66 | 0.50 | 1.25 | -0.06 | -8.33% | 508 | 378 | 108.20% |
| HIMS240628C00020000 | 2024-06-28 3:59PM EDT | 20.00 | 0.20 | 0.05 | 0.50 | -0.30 | -60.00% | 1,747 | 1,391 | 94.92% |
| HIMS240628C00020500 | 2024-06-28 3:57PM EDT | 20.50 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 253 | 831 | 37.50% |
| HIMS240628C00021000 | 2024-06-28 3:24PM EDT | 21.00 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 379 | 682 | 56.25% |
| HIMS240628C00021500 | 2024-06-28 11:21AM EDT | 21.50 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 17 | 1,187 | 79.69% |
| HIMS240628C00022000 | 2024-06-28 2:43PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 13 | 1,652 | 101.56% |
| HIMS240628C00022500 | 2024-06-28 3:31PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 20 | 499 | 121.88% |
| HIMS240628C00023000 | 2024-06-28 3:05PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 60 | 1,260 | 140.63% |
| HIMS240628C00023500 | 2024-06-28 3:54PM EDT | 23.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 1,175 | 159.38% |
| HIMS240628C00024000 | 2024-06-28 2:32PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 13 | 4,705 | 50.00% |
| HIMS240628C00024500 | 2024-06-28 3:31PM EDT | 24.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 84 | 598 | 193.75% |
| HIMS240628C00025000 | 2024-06-28 1:10PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 3,327 | 210.94% |
| HIMS240628C00025500 | 2024-06-28 1:27PM EDT | 25.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,234 | 228.13% |
| HIMS240628C00026000 | 2024-06-28 12:04PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 518 | 243.75% |
| HIMS240628C00026500 | 2024-06-27 10:25AM EDT | 26.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 297 | 256.25% |
| HIMS240628C00027000 | 2024-06-26 3:59PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 275 | 271.88% |
| HIMS240628C00027500 | 2024-06-25 10:14AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 284.38% |
| HIMS240628C00028000 | 2024-06-27 9:33AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 248 | 300.00% |
| HIMS240628C00028500 | 2024-06-20 9:36AM EDT | 28.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 16 | 312.50% |
| HIMS240628C00029000 | 2024-06-24 3:45PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 243 | 325.00% |
| HIMS240628C00030000 | 2024-06-28 12:17PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 821 | 350.00% |
認沽盤範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240628P00010000 | 2024-05-13 10:34AM EDT | 10.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 1,018.75% |
| HIMS240628P00010500 | 2024-06-07 9:38AM EDT | 10.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 693.75% |
| HIMS240628P00011000 | 2024-06-07 9:41AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 28 | 543.75% |
| HIMS240628P00011500 | 2024-06-07 9:42AM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 16 | 506.25% |
| HIMS240628P00012000 | 2024-06-05 1:27PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 475.00% |
| HIMS240628P00012500 | 2024-06-17 12:47PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 440.63% |
| HIMS240628P00013000 | 2024-06-07 10:20AM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| HIMS240628P00013500 | 2024-06-26 3:24PM EDT | 13.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 378.13% |
| HIMS240628P00014000 | 2024-06-11 2:43PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 50.00% |
| HIMS240628P00014500 | 2024-06-27 12:52PM EDT | 14.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 318.75% |
| HIMS240628P00015000 | 2024-06-27 11:19AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 51 | 204 | 290.63% |
| HIMS240628P00015500 | 2024-06-21 9:56AM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 262.50% |
| HIMS240628P00016000 | 2024-06-27 9:35AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 490 | 234.38% |
| HIMS240628P00016500 | 2024-06-27 12:41PM EDT | 16.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 32 | 274 | 237.50% |
| HIMS240628P00017000 | 2024-06-27 2:51PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 240 | 485 | 181.25% |
| HIMS240628P00017500 | 2024-06-27 12:40PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 109 | 240 | 156.25% |
| HIMS240628P00018000 | 2024-06-28 3:56PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 56 | 1,054 | 131.25% |
| HIMS240628P00018500 | 2024-06-28 9:50AM EDT | 18.50 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 8 | 204 | 104.69% |
| HIMS240628P00019000 | 2024-06-28 3:10PM EDT | 19.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 342 | 2,908 | 78.13% |
| HIMS240628P00019500 | 2024-06-28 3:20PM EDT | 19.50 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 334 | 431 | 51.56% |
| HIMS240628P00020000 | 2024-06-28 3:49PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 846 | 1,176 | 28.91% |
| HIMS240628P00020500 | 2024-06-28 3:48PM EDT | 20.50 | 0.45 | 0.05 | 0.95 | -0.35 | -43.75% | 137 | 184 | 75.78% |
| HIMS240628P00021000 | 2024-06-28 3:56PM EDT | 21.00 | 0.95 | 0.70 | 1.10 | -0.20 | -17.39% | 241 | 682 | 83.59% |
| HIMS240628P00021500 | 2024-06-28 3:14PM EDT | 21.50 | 1.47 | 1.20 | 2.10 | -0.13 | -8.12% | 28 | 304 | 192.19% |
| HIMS240628P00022000 | 2024-06-28 3:57PM EDT | 22.00 | 1.94 | 1.55 | 2.45 | -0.18 | -8.49% | 253 | 1,150 | 178.13% |
| HIMS240628P00022500 | 2024-06-28 3:53PM EDT | 22.50 | 2.40 | 1.75 | 2.65 | -0.15 | -5.88% | 114 | 245 | 256.64% |
| HIMS240628P00023000 | 2024-06-28 3:37PM EDT | 23.00 | 3.00 | 2.40 | 3.60 | 0.00 | - | 75 | 341 | 232.03% |
| HIMS240628P00023500 | 2024-06-28 3:45PM EDT | 23.50 | 3.44 | 2.90 | 4.10 | -0.31 | -8.27% | 42 | 93 | 257.03% |
| HIMS240628P00024000 | 2024-06-27 3:25PM EDT | 24.00 | 4.10 | 3.30 | 4.60 | 0.00 | - | 17 | 94 | 257.81% |
| HIMS240628P00024500 | 2024-06-27 10:09AM EDT | 24.50 | 4.20 | 3.80 | 6.30 | -0.60 | -12.50% | 10 | 71 | 490.23% |
| HIMS240628P00025000 | 2024-06-28 3:30PM EDT | 25.00 | 5.00 | 4.40 | 5.70 | 0.00 | - | 6 | 72 | 346.88% |
| HIMS240628P00025500 | 2024-06-27 2:47PM EDT | 25.50 | 5.63 | 4.90 | 7.00 | 0.00 | - | 114 | 2 | 511.72% |
| HIMS240628P00026000 | 2024-06-27 2:47PM EDT | 26.00 | 5.80 | 5.00 | 6.60 | 0.00 | - | 67 | 0 | 582.03% |
| HIMS240628P00026500 | 2024-06-27 2:39PM EDT | 26.50 | 6.70 | 4.90 | 8.10 | 0.00 | - | 13 | 4 | 385.16% |
| HIMS240628P00027000 | 2024-06-25 11:07AM EDT | 27.00 | 3.92 | 6.40 | 8.10 | 0.00 | - | 2 | 0 | 511.72% |
| HIMS240628P00027500 | 2024-06-18 10:37AM EDT | 27.50 | 2.67 | 6.20 | 8.60 | 0.00 | - | - | 0 | 357.81% |
| HIMS240628P00028000 | 2024-06-20 10:31AM EDT | 28.00 | 4.70 | 7.20 | 9.60 | 0.00 | - | 10 | 3 | 607.03% |
| HIMS240628P00028500 | 2024-06-20 1:28PM EDT | 28.50 | 5.68 | 7.10 | 10.10 | 0.00 | - | - | 0 | 507.81% |
| HIMS240628P00030000 | 2024-06-25 2:14PM EDT | 30.00 | 6.72 | 8.50 | 11.30 | 0.00 | - | 4 | 0 | 432.81% |
