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 | 2024-06-21 11:57AM EDT | 90.00 | 93.00 | 93.00 | 97.20 | 0.00 | - | 1 | 4 | 43.93% |
| HSY260116C00095000 | 2024-03-05 1:18PM EDT | 95.00 | 92.81 | 100.00 | 105.00 | 0.00 | - | 1 | 5 | 68.23% |
| HSY260116C00100000 | 2024-05-10 10:27AM EDT | 100.00 | 103.62 | 95.50 | 100.50 | 0.00 | - | 3 | 11 | 65.34% |
| HSY260116C00105000 | 2023-12-29 12:23PM EDT | 105.00 | 84.90 | 88.00 | 93.00 | 0.00 | - | 1 | 1 | 56.37% |
| HSY260116C00110000 | 2024-04-15 2:55PM EDT | 110.00 | 76.47 | 95.00 | 100.00 | 0.00 | - | 5 | 6 | 75.67% |
| HSY260116C00120000 | 2024-06-20 12:21PM EDT | 120.00 | 67.10 | 67.60 | 69.40 | 0.00 | - | 2 | 59 | 34.44% |
| HSY260116C00125000 | 2024-05-06 11:44AM EDT | 125.00 | 74.50 | 76.10 | 81.00 | 0.00 | - | 13 | 6 | 57.25% |
| HSY260116C00130000 | 2024-04-15 2:55PM EDT | 130.00 | 60.97 | 77.50 | 82.40 | 0.00 | - | 5 | 6 | 63.76% |
| HSY260116C00135000 | 2024-03-20 11:53AM EDT | 135.00 | 72.39 | 57.00 | 61.10 | 0.00 | - | 1 | 2 | 38.99% |
| HSY260116C00140000 | 2024-06-21 2:24PM EDT | 140.00 | 51.15 | 50.40 | 53.70 | 0.00 | - | 1 | 13 | 32.48% |
| HSY260116C00150000 | 2024-06-26 10:00AM EDT | 150.00 | 45.18 | 44.00 | 46.20 | -1.82 | -3.87% | 1 | 19 | 31.07% |
| HSY260116C00155000 | 2024-05-15 2:37PM EDT | 155.00 | 60.40 | 43.60 | 46.30 | 0.00 | - | 1 | 3 | 35.27% |
| HSY260116C00160000 | 2024-06-14 9:43AM EDT | 160.00 | 43.03 | 38.40 | 39.20 | 0.00 | - | 5 | 22 | 29.78% |
| HSY260116C00165000 | 2024-05-22 3:13PM EDT | 165.00 | 54.60 | 33.70 | 34.90 | 0.00 | - | 1 | 11 | 27.93% |
| HSY260116C00170000 | 2024-06-26 9:30AM EDT | 170.00 | 33.00 | 32.20 | 34.90 | +1.70 | +5.43% | 1 | 17 | 31.11% |
| HSY260116C00175000 | 2024-06-24 1:30PM EDT | 175.00 | 31.20 | 29.40 | 30.10 | 0.00 | - | 1 | 17 | 28.41% |
| HSY260116C00180000 | 2024-06-25 10:23AM EDT | 180.00 | 29.40 | 26.70 | 27.50 | -0.39 | -1.31% | 1 | 46 | 28.13% |
| HSY260116C00185000 | 2024-06-25 12:19PM EDT | 185.00 | 26.20 | 24.40 | 25.10 | +1.20 | +4.80% | 2 | 134 | 27.91% |
| HSY260116C00190000 | 2024-06-24 11:54AM EDT | 190.00 | 24.05 | 21.90 | 23.30 | 0.00 | - | 1 | 164 | 28.19% |
| HSY260116C00195000 | 2024-06-25 12:38PM EDT | 195.00 | 21.75 | 19.90 | 20.50 | -0.97 | -4.27% | 3 | 84 | 27.21% |
| HSY260116C00200000 | 2024-06-26 1:19PM EDT | 200.00 | 18.45 | 17.90 | 18.50 | -1.46 | -7.33% | 6 | 284 | 26.95% |
| HSY260116C00210000 | 2024-06-24 9:52AM EDT | 210.00 | 14.80 | 14.30 | 14.90 | -1.90 | -11.38% | 5 | 89 | 26.43% |
| HSY260116C00220000 | 2024-06-26 11:00AM EDT | 220.00 | 12.20 | 11.40 | 12.20 | -0.80 | -6.15% | 2 | 441 | 26.35% |
| HSY260116C00230000 | 2024-06-26 2:08PM EDT | 230.00 | 9.30 | 9.10 | 9.60 | -0.75 | -7.46% | 10 | 163 | 25.85% |
| HSY260116C00240000 | 2024-06-24 1:19PM EDT | 240.00 | 8.90 | 7.10 | 7.50 | +0.90 | +11.25% | 1 | 170 | 25.43% |
| HSY260116C00250000 | 2024-06-26 2:14PM EDT | 250.00 | 5.80 | 5.60 | 6.00 | -0.70 | -10.77% | 5 | 628 | 25.36% |
| HSY260116C00260000 | 2024-06-26 11:00AM EDT | 260.00 | 4.80 | 4.40 | 4.80 | -0.15 | -3.03% | 115 | 869 | 25.33% |
| HSY260116C00270000 | 2024-06-25 11:32AM EDT | 270.00 | 4.10 | 3.40 | 3.70 | -0.30 | -6.82% | 6 | 1,086 | 25.05% |
| HSY260116C00280000 | 2024-06-24 11:42AM EDT | 280.00 | 3.15 | 2.70 | 3.00 | 0.00 | - | 1 | 252 | 25.16% |
| HSY260116C00290000 | 2024-06-25 10:02AM EDT | 290.00 | 2.68 | 2.10 | 2.40 | +0.08 | +3.08% | 50 | 87 | 25.19% |
| HSY260116C00300000 | 2024-06-24 9:43AM EDT | 300.00 | 2.20 | 1.65 | 1.95 | 0.00 | - | 2 | 23 | 25.31% |
| HSY260116C00310000 | 2024-06-05 3:10PM EDT | 310.00 | 1.85 | 1.30 | 1.60 | -0.32 | -14.75% | 1 | 26 | 25.46% |
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 | 2024-06-26 10:21AM EDT | 90.00 | 0.73 | 0.20 | 0.80 | +0.03 | +4.29% | 5 | 689 | 32.45% |
| HSY260116P00095000 | 2024-06-17 11:02AM EDT | 95.00 | 0.98 | 0.00 | 3.70 | 0.00 | - | 1 | 8 | 43.18% |
| HSY260116P00100000 | 2024-04-26 2:56PM EDT | 100.00 | 1.50 | 0.30 | 2.50 | 0.00 | - | 3 | 88 | 36.32% |
| HSY260116P00105000 | 2024-05-02 3:23PM EDT | 105.00 | 1.70 | 0.50 | 2.95 | 0.00 | - | 2 | 6 | 35.44% |
| 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 | 2.25 | 2.55 | 0.00 | - | 10 | 13 | 29.54% |
| HSY260116P00120000 | 2024-06-03 3:40PM EDT | 120.00 | 2.35 | 2.80 | 2.95 | 0.00 | - | 4 | 27 | 28.57% |
| HSY260116P00125000 | 2024-06-17 3:15PM EDT | 125.00 | 3.55 | 3.40 | 3.70 | 0.00 | - | 1 | 222 | 28.35% |
| HSY260116P00130000 | 2024-05-31 3:53PM EDT | 130.00 | 3.15 | 4.10 | 4.40 | 0.00 | - | 2 | 118 | 27.75% |
| HSY260116P00135000 | 2024-06-26 12:28PM EDT | 135.00 | 4.90 | 4.80 | 5.20 | +0.30 | +6.52% | 2 | 37 | 27.18% |
| HSY260116P00140000 | 2024-06-24 3:14PM EDT | 140.00 | 5.40 | 5.70 | 6.10 | 0.00 | - | 1 | 13 | 26.60% |
| HSY260116P00145000 | 2024-06-24 3:14PM EDT | 145.00 | 6.31 | 6.80 | 7.10 | 0.00 | - | 1 | 44 | 26.01% |
| HSY260116P00150000 | 2024-06-18 3:14PM EDT | 150.00 | 8.20 | 7.90 | 10.50 | 0.00 | - | 4 | 54 | 28.78% |
| HSY260116P00155000 | 2024-06-24 9:40AM EDT | 155.00 | 8.60 | 9.20 | 9.50 | 0.00 | - | 3 | 62 | 24.90% |
| HSY260116P00160000 | 2024-06-25 1:07PM EDT | 160.00 | 10.10 | 10.50 | 11.00 | +0.10 | +1.00% | 37 | 101 | 24.48% |
| HSY260116P00165000 | 2024-06-25 3:15PM EDT | 165.00 | 12.00 | 12.10 | 12.70 | -0.70 | -5.51% | 4 | 659 | 24.11% |
| HSY260116P00170000 | 2024-06-24 10:54AM EDT | 170.00 | 12.87 | 12.70 | 15.70 | 0.00 | - | 1 | 272 | 25.09% |
| HSY260116P00175000 | 2024-06-24 10:26AM EDT | 175.00 | 14.80 | 15.40 | 16.50 | 0.00 | - | 1 | 572 | 23.25% |
| HSY260116P00180000 | 2024-06-24 9:55AM EDT | 180.00 | 16.50 | 17.70 | 18.50 | 0.00 | - | 6 | 179 | 22.65% |
| HSY260116P00185000 | 2024-06-21 2:41PM EDT | 185.00 | 21.20 | 19.90 | 20.80 | 0.00 | - | 4 | 103 | 22.19% |
| HSY260116P00190000 | 2024-06-20 3:09PM EDT | 190.00 | 23.40 | 22.30 | 23.30 | 0.00 | - | 20 | 85 | 21.75% |
| HSY260116P00195000 | 2024-06-20 3:43PM EDT | 195.00 | 26.20 | 25.00 | 25.80 | 0.00 | - | 1 | 38 | 21.11% |
| HSY260116P00200000 | 2024-06-21 3:24PM EDT | 200.00 | 29.30 | 27.80 | 28.80 | 0.00 | - | 12 | 155 | 20.80% |
| HSY260116P00210000 | 2024-06-05 12:47PM EDT | 210.00 | 26.35 | 33.80 | 34.90 | 0.00 | - | 11 | 80 | 19.67% |
| HSY260116P00220000 | 2024-05-24 10:12AM EDT | 220.00 | 30.05 | 40.00 | 43.30 | 0.00 | - | 11 | 32 | 20.53% |
| HSY260116P00230000 | 2024-06-18 12:21PM EDT | 230.00 | 50.00 | 46.60 | 51.40 | 0.00 | - | 1 | 1 | 20.41% |
| HSY260116P00240000 | 2024-06-10 2:48PM EDT | 240.00 | 49.65 | 56.50 | 59.40 | 0.00 | - | - | 1 | 19.38% |
| 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 | 74.00 | 78.50 | 0.00 | - | 1 | 0 | 21.22% |
| 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% |
