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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY260116C00090000 | 2024-05-31 1:38PM EDT | 90.00 | 107.02 | 96.00 | 100.50 | 0.00 | - | 1 | 4 | 45.58% |
| HSY260116C00095000 | 2024-03-05 1:18PM EDT | 95.00 | 92.81 | 100.00 | 105.00 | 0.00 | - | 1 | 5 | 61.69% |
| HSY260116C00100000 | 2024-05-10 10:27AM EDT | 100.00 | 103.62 | 95.50 | 100.50 | 0.00 | - | 3 | 11 | 59.20% |
| HSY260116C00105000 | 2023-12-29 12:23PM EDT | 105.00 | 84.90 | 88.00 | 93.00 | 0.00 | - | 1 | 1 | 50.29% |
| HSY260116C00110000 | 2024-04-15 2:55PM EDT | 110.00 | 76.47 | 95.00 | 100.00 | 0.00 | - | 5 | 6 | 70.47% |
| HSY260116C00120000 | 2024-01-17 10:57AM EDT | 120.00 | 76.85 | 75.60 | 79.20 | 0.00 | - | 1 | 51 | 48.47% |
| HSY260116C00125000 | 2024-05-06 11:44AM EDT | 125.00 | 74.50 | 76.10 | 81.00 | 0.00 | - | 13 | 6 | 52.81% |
| HSY260116C00130000 | 2024-04-15 2:55PM EDT | 130.00 | 60.97 | 77.50 | 82.40 | 0.00 | - | 5 | 6 | 59.59% |
| HSY260116C00135000 | 2024-03-20 11:53AM EDT | 135.00 | 72.39 | 57.00 | 61.10 | 0.00 | - | 1 | 2 | 34.72% |
| HSY260116C00140000 | 2024-06-11 2:54PM EDT | 140.00 | 58.88 | 53.10 | 58.00 | 0.00 | - | 6 | 12 | 35.23% |
| HSY260116C00150000 | 2024-06-10 10:55AM EDT | 150.00 | 52.61 | 45.50 | 50.50 | 0.00 | - | 1 | 17 | 33.67% |
| HSY260116C00155000 | 2024-05-15 2:37PM EDT | 155.00 | 60.40 | 43.60 | 46.30 | 0.00 | - | 1 | 3 | 32.12% |
| HSY260116C00160000 | 2024-06-14 9:43AM EDT | 160.00 | 43.03 | 41.10 | 43.10 | -4.92 | -10.26% | 5 | 17 | 31.79% |
| HSY260116C00165000 | 2024-05-22 3:13PM EDT | 165.00 | 54.60 | 37.90 | 39.60 | 0.00 | - | 1 | 11 | 30.93% |
| HSY260116C00170000 | 2024-06-13 12:03PM EDT | 170.00 | 34.30 | 33.40 | 36.60 | 0.00 | - | 1 | 13 | 30.55% |
| HSY260116C00175000 | 2024-06-10 10:00AM EDT | 175.00 | 39.08 | 31.90 | 33.10 | 0.00 | - | 1 | 18 | 29.45% |
| HSY260116C00180000 | 2024-06-14 2:50PM EDT | 180.00 | 30.00 | 29.10 | 30.10 | +1.18 | +4.09% | 6 | 21 | 28.80% |
| HSY260116C00185000 | 2024-06-12 2:35PM EDT | 185.00 | 27.52 | 26.40 | 28.50 | 0.00 | - | 2 | 33 | 29.53% |
| HSY260116C00190000 | 2024-06-13 9:32AM EDT | 190.00 | 24.20 | 23.80 | 25.30 | 0.00 | - | 1 | 95 | 28.37% |
| HSY260116C00195000 | 2024-06-13 3:48PM EDT | 195.00 | 22.30 | 21.80 | 22.60 | +0.72 | +3.34% | 2 | 81 | 27.61% |
| HSY260116C00200000 | 2024-06-14 11:04AM EDT | 200.00 | 19.70 | 19.70 | 21.70 | -0.20 | -1.01% | 9 | 275 | 28.62% |
| HSY260116C00210000 | 2024-06-14 1:27PM EDT | 210.00 | 16.40 | 15.80 | 18.30 | -3.00 | -15.46% | 4 | 82 | 28.53% |
| HSY260116C00220000 | 2024-06-14 12:48PM EDT | 220.00 | 12.90 | 12.50 | 13.30 | +0.70 | +5.74% | 11 | 369 | 26.15% |
| HSY260116C00230000 | 2024-06-14 2:07PM EDT | 230.00 | 10.10 | 9.80 | 10.50 | +0.48 | +4.99% | 5 | 155 | 25.61% |
| HSY260116C00240000 | 2024-06-10 10:20AM EDT | 240.00 | 10.35 | 7.50 | 8.60 | 0.00 | - | 7 | 171 | 25.64% |
| HSY260116C00250000 | 2024-06-13 1:51PM EDT | 250.00 | 6.00 | 5.80 | 6.50 | +0.10 | +1.69% | 10 | 512 | 24.93% |
| HSY260116C00260000 | 2024-06-14 12:45PM EDT | 260.00 | 4.65 | 4.40 | 5.30 | +0.15 | +3.33% | 8 | 777 | 25.04% |
| HSY260116C00270000 | 2024-06-13 3:55PM EDT | 270.00 | 3.40 | 3.30 | 5.50 | 0.00 | - | 3 | 1,055 | 27.11% |
| HSY260116C00280000 | 2024-06-10 10:57AM EDT | 280.00 | 3.60 | 2.55 | 3.40 | 0.00 | - | 100 | 252 | 25.00% |
| HSY260116C00290000 | 2024-05-13 1:07PM EDT | 290.00 | 5.47 | 1.80 | 2.50 | 0.00 | - | 1 | 4 | 24.48% |
| HSY260116C00300000 | 2024-06-12 2:17PM EDT | 300.00 | 1.80 | 1.50 | 2.20 | 0.00 | - | 2 | 20 | 25.06% |
| HSY260116C00310000 | 2024-06-05 3:10PM EDT | 310.00 | 2.17 | 1.00 | 2.50 | 0.00 | - | 1 | 27 | 27.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HSY260116P00090000 | 2024-06-14 11:13AM EDT | 90.00 | 0.70 | 0.30 | 0.75 | +0.03 | +4.48% | 5 | 638 | 32.28% |
| HSY260116P00095000 | 2024-02-02 3:00PM EDT | 95.00 | 1.65 | 0.60 | 2.50 | 0.00 | - | 1 | 7 | 39.09% |
| HSY260116P00100000 | 2024-04-26 2:56PM EDT | 100.00 | 1.50 | 0.30 | 2.50 | 0.00 | - | 3 | 88 | 36.59% |
| HSY260116P00105000 | 2024-05-02 3:23PM EDT | 105.00 | 1.70 | 0.50 | 2.95 | 0.00 | - | 2 | 6 | 35.74% |
| HSY260116P00110000 | 2024-04-22 10:23AM EDT | 110.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HSY260116P00115000 | 2024-05-29 10:17AM EDT | 115.00 | 2.15 | 2.00 | 4.60 | 0.00 | - | 10 | 13 | 35.60% |
| HSY260116P00120000 | 2024-06-03 3:40PM EDT | 120.00 | 2.35 | 2.55 | 3.00 | 0.00 | - | 4 | 27 | 29.11% |
| HSY260116P00125000 | 2024-05-31 1:41PM EDT | 125.00 | 2.70 | 3.10 | 3.40 | 0.00 | - | 2 | 221 | 28.04% |
| HSY260116P00130000 | 2024-05-31 3:53PM EDT | 130.00 | 3.15 | 3.60 | 4.30 | 0.00 | - | 2 | 118 | 28.01% |
| HSY260116P00135000 | 2024-06-12 2:42PM EDT | 135.00 | 4.50 | 4.40 | 4.80 | 0.00 | - | 1 | 31 | 26.90% |
| HSY260116P00140000 | 2024-05-13 1:15PM EDT | 140.00 | 3.90 | 5.00 | 5.70 | 0.00 | - | 1 | 13 | 26.44% |
| HSY260116P00145000 | 2024-05-24 1:45PM EDT | 145.00 | 5.05 | 6.10 | 7.10 | 0.00 | - | 2 | 43 | 26.62% |
| HSY260116P00150000 | 2024-05-30 2:52PM EDT | 150.00 | 6.89 | 7.10 | 8.00 | 0.00 | - | 2 | 55 | 25.75% |
| HSY260116P00155000 | 2024-06-12 2:57PM EDT | 155.00 | 8.50 | 8.50 | 9.20 | 0.00 | - | 5 | 59 | 25.19% |
| HSY260116P00160000 | 2024-06-14 12:11PM EDT | 160.00 | 10.00 | 8.60 | 10.40 | +1.90 | +23.46% | 7 | 50 | 24.45% |
| HSY260116P00165000 | 2024-06-13 3:59PM EDT | 165.00 | 11.75 | 10.10 | 12.00 | 0.00 | - | 1 | 180 | 24.07% |
| HSY260116P00170000 | 2024-06-05 3:35PM EDT | 170.00 | 10.50 | 12.80 | 13.50 | 0.00 | - | 6 | 270 | 23.38% |
| HSY260116P00175000 | 2024-06-14 2:07PM EDT | 175.00 | 14.96 | 14.10 | 17.30 | +0.36 | +2.47% | 10 | 577 | 25.15% |
| HSY260116P00180000 | 2024-06-06 11:17AM EDT | 180.00 | 13.60 | 15.10 | 17.30 | 0.00 | - | 1 | 178 | 22.40% |
| HSY260116P00185000 | 2024-06-12 2:35PM EDT | 185.00 | 18.67 | 18.50 | 19.50 | 0.00 | - | 2 | 83 | 21.96% |
| HSY260116P00190000 | 2024-06-14 10:34AM EDT | 190.00 | 21.30 | 20.80 | 21.70 | -0.20 | -0.93% | 20 | 55 | 21.33% |
| HSY260116P00195000 | 2024-06-14 3:35PM EDT | 195.00 | 23.60 | 23.30 | 24.10 | -0.25 | -1.05% | 3 | 31 | 20.71% |
| HSY260116P00200000 | 2024-06-13 10:46AM EDT | 200.00 | 25.80 | 25.90 | 28.60 | 0.00 | - | 10 | 135 | 22.14% |
| HSY260116P00210000 | 2024-06-05 12:47PM EDT | 210.00 | 26.35 | 30.00 | 33.20 | 0.00 | - | 11 | 80 | 19.69% |
| HSY260116P00220000 | 2024-05-24 10:12AM EDT | 220.00 | 30.05 | 37.00 | 40.20 | 0.00 | - | 11 | 32 | 19.04% |
| HSY260116P00230000 | 2024-02-08 4:41PM EDT | 230.00 | 35.86 | 40.20 | 43.00 | 0.00 | - | 1 | 1 | 6.06% |
| HSY260116P00240000 | 2024-06-10 2:48PM EDT | 240.00 | 49.65 | 52.90 | 55.90 | 0.00 | - | - | 1 | 17.33% |
| HSY260116P00250000 | 2023-12-11 10:34AM EDT | 250.00 | 63.60 | 58.20 | 61.60 | 0.00 | - | - | 12 | 0.00% |
| HSY260116P00260000 | 2024-06-10 2:48PM EDT | 260.00 | 67.80 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 20.07% |
| HSY260116P00280000 | 2024-04-15 2:50PM EDT | 280.00 | 97.50 | 73.50 | 78.50 | 0.00 | - | - | 0 | 0.00% |
| HSY260116P00290000 | 2024-04-15 10:56AM EDT | 290.00 | 107.10 | 81.50 | 85.50 | 0.00 | - | 1 | 0 | 0.00% |
| HSY260116P00300000 | 2024-04-12 2:39PM EDT | 300.00 | 115.20 | 94.00 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| HSY260116P00310000 | 2024-04-11 11:23AM EDT | 310.00 | 121.00 | 104.00 | 109.00 | 0.00 | - | - | 0 | 0.00% |
