認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240920C00150000 | 2024-03-27 10:03AM EDT | 150.00 | 47.30 | 38.90 | 40.10 | 0.00 | - | 2 | 2 | 0.00% |
| HSY240920C00155000 | 2024-07-31 10:43AM EDT | 155.00 | 41.10 | 36.40 | 40.60 | 0.00 | - | 1 | 0 | 0.00% |
| HSY240920C00165000 | 2024-08-15 2:22PM EDT | 165.00 | 32.32 | 34.10 | 38.20 | 0.00 | - | 7 | 0 | 80.57% |
| HSY240920C00170000 | 2024-08-05 10:40AM EDT | 170.00 | 27.48 | 27.30 | 31.40 | 0.00 | - | 1 | 1 | 79.30% |
| HSY240920C00175000 | 2024-09-13 1:44PM EDT | 175.00 | 25.90 | 24.50 | 27.60 | -1.10 | -4.07% | 6 | 48 | 55.96% |
| HSY240920C00180000 | 2024-09-13 3:17PM EDT | 180.00 | 20.80 | 19.20 | 21.60 | -2.27 | -9.84% | 1 | 58 | 61.72% |
| HSY240920C00185000 | 2024-09-12 11:34AM EDT | 185.00 | 12.85 | 15.30 | 16.60 | 0.00 | - | 1 | 97 | 50.00% |
| HSY240920C00187500 | 2024-08-30 11:31AM EDT | 187.50 | 6.50 | 11.70 | 14.20 | 0.00 | - | 1 | 2 | 45.75% |
| HSY240920C00190000 | 2024-09-13 3:58PM EDT | 190.00 | 11.21 | 9.70 | 11.60 | +2.17 | +24.00% | 80 | 291 | 37.94% |
| HSY240920C00192500 | 2024-09-12 2:51PM EDT | 192.50 | 6.70 | 8.20 | 10.60 | 0.00 | - | 4 | 24 | 50.20% |
| HSY240920C00195000 | 2024-09-13 3:55PM EDT | 195.00 | 7.35 | 5.50 | 6.70 | +2.60 | +54.74% | 3 | 1,637 | 26.51% |
| HSY240920C00197500 | 2024-09-13 3:26PM EDT | 197.50 | 4.32 | 4.10 | 6.40 | +0.91 | +26.69% | 5 | 1,685 | 41.28% |
| HSY240920C00200000 | 2024-09-13 3:47PM EDT | 200.00 | 2.62 | 2.60 | 2.80 | +0.61 | +30.35% | 54 | 1,393 | 21.34% |
| HSY240920C00202500 | 2024-09-13 3:46PM EDT | 202.50 | 1.39 | 1.35 | 1.55 | +0.44 | +46.32% | 79 | 297 | 20.53% |
| HSY240920C00205000 | 2024-09-13 3:59PM EDT | 205.00 | 0.67 | 0.60 | 0.70 | +0.20 | +42.55% | 191 | 285 | 19.43% |
| HSY240920C00207500 | 2024-09-13 3:46PM EDT | 207.50 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 15 | 91 | 19.43% |
| HSY240920C00210000 | 2024-09-13 3:58PM EDT | 210.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 81 | 2,832 | 20.66% |
| HSY240920C00212500 | 2024-09-11 10:41AM EDT | 212.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 151 | 31.20% |
| HSY240920C00215000 | 2024-09-13 11:56AM EDT | 215.00 | 0.09 | 0.00 | 0.15 | -0.06 | -40.00% | 1 | 31 | 28.91% |
| HSY240920C00220000 | 2024-09-13 12:05PM EDT | 220.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 740 | 33.99% |
| HSY240920C00230000 | 2024-09-13 11:08AM EDT | 230.00 | 0.05 | 0.00 | 0.25 | -0.66 | -92.96% | 5 | 556 | 55.18% |
| HSY240920C00240000 | 2024-08-08 10:45AM EDT | 240.00 | 0.37 | 0.00 | 1.00 | 0.00 | - | 20 | 33 | 78.32% |
| HSY240920C00250000 | 2024-09-03 9:59AM EDT | 250.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 144 | 73.24% |
| HSY240920C00260000 | 2024-08-27 11:50AM EDT | 260.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 99.61% |
| HSY240920C00270000 | 2024-03-26 9:30AM EDT | 270.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| HSY240920C00280000 | 2024-06-25 2:34PM EDT | 280.00 | 0.27 | 0.00 | 1.45 | 0.00 | - | 1 | 0 | 137.11% |
| HSY240920C00300000 | 2024-06-14 12:04PM EDT | 300.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 1 | 171.88% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY240920P00105000 | 2024-04-15 12:36PM EDT | 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 480 | 199.22% |
| HSY240920P00110000 | 2024-07-17 1:51PM EDT | 110.00 | 0.54 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 180.86% |
| HSY240920P00125000 | 2024-08-12 3:27PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 175.78% |
| HSY240920P00130000 | 2024-08-16 11:42AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 115.63% |
| HSY240920P00135000 | 2024-08-19 1:21PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 106.25% |
| HSY240920P00140000 | 2024-08-12 1:04PM EDT | 140.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 29 | 117.19% |
| HSY240920P00145000 | 2024-08-08 9:44AM EDT | 145.00 | 0.17 | 0.00 | 1.00 | 0.00 | - | 6 | 11 | 133.79% |
| HSY240920P00150000 | 2024-09-11 1:35PM EDT | 150.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 101 | 115.72% |
| HSY240920P00155000 | 2024-09-09 11:48AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 502 | 71.88% |
| HSY240920P00160000 | 2024-09-12 3:25PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 138 | 63.67% |
| HSY240920P00165000 | 2024-09-12 3:33PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 72 | 64.06% |
| HSY240920P00170000 | 2024-09-04 12:44PM EDT | 170.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 119 | 72.56% |
| HSY240920P00172500 | 2024-09-11 11:40AM EDT | 172.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 51.17% |
| HSY240920P00175000 | 2024-09-11 10:50AM EDT | 175.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,388 | 52.34% |
| HSY240920P00177500 | 2024-09-12 10:51AM EDT | 177.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 14 | 54.39% |
| HSY240920P00180000 | 2024-09-13 2:37PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 7 | 593 | 40.33% |
| HSY240920P00182500 | 2024-09-12 3:32PM EDT | 182.50 | 0.12 | 0.05 | 0.45 | 0.00 | - | 2 | 90 | 48.58% |
| HSY240920P00185000 | 2024-09-13 2:10PM EDT | 185.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 18 | 817 | 31.64% |
| HSY240920P00187500 | 2024-09-13 12:08PM EDT | 187.50 | 0.25 | 0.00 | 0.20 | -0.02 | -7.41% | 1 | 49 | 31.20% |
| HSY240920P00190000 | 2024-09-13 3:13PM EDT | 190.00 | 0.15 | 0.05 | 0.15 | -0.25 | -62.50% | 16 | 704 | 24.81% |
| HSY240920P00192500 | 2024-09-13 3:33PM EDT | 192.50 | 0.25 | 0.20 | 0.25 | -0.40 | -61.54% | 1,299 | 207 | 22.61% |
| HSY240920P00195000 | 2024-09-13 2:43PM EDT | 195.00 | 0.61 | 0.35 | 0.50 | -0.59 | -49.17% | 12 | 1,686 | 21.49% |
| HSY240920P00197500 | 2024-09-13 2:56PM EDT | 197.50 | 1.05 | 0.80 | 0.95 | -1.00 | -48.78% | 58 | 201 | 20.26% |
| HSY240920P00200000 | 2024-09-13 3:48PM EDT | 200.00 | 1.75 | 1.60 | 1.75 | -1.56 | -47.13% | 29 | 683 | 19.32% |
| HSY240920P00202500 | 2024-09-13 2:53PM EDT | 202.50 | 2.73 | 2.80 | 3.10 | -1.67 | -37.95% | 18 | 17 | 19.41% |
| HSY240920P00205000 | 2024-09-06 3:28PM EDT | 205.00 | 5.50 | 4.00 | 5.00 | 0.00 | - | 3 | 3 | 20.97% |
| HSY240920P00207500 | 2024-09-10 11:11AM EDT | 207.50 | 4.50 | 6.40 | 8.70 | 0.00 | - | 1 | 2 | 40.97% |
| HSY240920P00210000 | 2024-09-10 3:16PM EDT | 210.00 | 7.69 | 7.40 | 10.20 | 0.00 | - | 10 | 3 | 35.91% |
| HSY240920P00220000 | 2024-09-11 11:46AM EDT | 220.00 | 21.80 | 18.00 | 21.00 | 0.00 | - | 2 | 0 | 69.09% |
| HSY240920P00230000 | 2024-08-29 3:55PM EDT | 230.00 | 38.47 | 27.50 | 31.10 | 0.00 | - | 2 | 0 | 90.77% |
| HSY240920P00240000 | 2024-09-06 3:53PM EDT | 240.00 | 39.75 | 37.00 | 40.20 | 0.00 | - | 1 | 1 | 92.07% |
| HSY240920P00250000 | 2024-09-06 3:53PM EDT | 250.00 | 49.77 | 47.30 | 50.20 | 0.00 | - | 1 | 0 | 107.23% |
