Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920C00080000 | 2024-04-11 3:23PM EDT | 80.00 | 35.31 | 39.60 | 43.50 | 0.00 | - | 1 | 3 | 0.00% |
| IBKR240920C00090000 | 2024-05-17 11:33AM EDT | 90.00 | 34.00 | 33.30 | 37.30 | +0.40 | +1.19% | 1 | 31 | 59.05% |
| IBKR240920C00095000 | 2024-05-16 11:42AM EDT | 95.00 | 29.03 | 30.10 | 32.60 | 0.00 | - | 1 | 21 | 53.76% |
| IBKR240920C00100000 | 2024-05-16 12:57PM EDT | 100.00 | 24.20 | 25.60 | 26.30 | 0.00 | - | 1 | 37 | 39.60% |
| IBKR240920C00105000 | 2024-05-16 2:25PM EDT | 105.00 | 19.70 | 20.70 | 21.80 | 0.00 | - | 1 | 36 | 36.05% |
| IBKR240920C00110000 | 2024-05-17 3:24PM EDT | 110.00 | 17.07 | 17.00 | 18.40 | +1.62 | +10.49% | 3 | 85 | 36.77% |
| IBKR240920C00115000 | 2024-05-17 3:58PM EDT | 115.00 | 13.50 | 13.20 | 13.60 | +1.50 | +12.50% | 1 | 389 | 30.43% |
| IBKR240920C00120000 | 2024-05-17 3:24PM EDT | 120.00 | 9.93 | 9.80 | 10.20 | +0.93 | +10.33% | 9 | 163 | 28.66% |
| IBKR240920C00125000 | 2024-05-17 3:40PM EDT | 125.00 | 7.20 | 7.10 | 7.40 | +0.90 | +14.29% | 10 | 111 | 27.48% |
| IBKR240920C00130000 | 2024-05-14 3:15PM EDT | 130.00 | 4.36 | 4.80 | 5.10 | 0.00 | - | 6 | 39 | 26.36% |
| IBKR240920C00135000 | 2024-05-17 3:20PM EDT | 135.00 | 3.20 | 3.30 | 3.40 | +0.40 | +14.29% | 21 | 856 | 25.65% |
| IBKR240920C00140000 | 2024-05-17 3:02PM EDT | 140.00 | 2.05 | 2.05 | 2.25 | +0.61 | +42.36% | 15 | 429 | 25.43% |
| IBKR240920C00145000 | 2024-05-17 11:01AM EDT | 145.00 | 1.27 | 1.25 | 1.50 | +0.12 | +10.43% | 1 | 15 | 25.57% |
| IBKR240920C00150000 | 2024-05-15 12:41PM EDT | 150.00 | 0.85 | 0.80 | 1.00 | 0.00 | - | 12 | 13 | 25.83% |
| IBKR240920C00165000 | 2024-03-06 10:49AM EDT | 165.00 | 0.52 | 0.35 | 0.60 | 0.00 | - | 2 | 2 | 30.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920P00055000 | 2024-01-24 10:30AM EDT | 55.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 82.57% |
| IBKR240920P00060000 | 2024-04-10 2:49PM EDT | 60.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 2 | 2 | 74.17% |
| IBKR240920P00065000 | 2024-01-31 4:28PM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| IBKR240920P00070000 | 2024-04-25 10:57AM EDT | 70.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 1 | 26 | 54.35% |
| IBKR240920P00075000 | 2024-04-24 12:22PM EDT | 75.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 2 | 6 | 51.95% |
| IBKR240920P00080000 | 2024-04-11 10:23AM EDT | 80.00 | 0.81 | 0.15 | 2.25 | 0.00 | - | 1 | 14 | 54.13% |
| IBKR240920P00085000 | 2024-05-13 9:30AM EDT | 85.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 43 | 42.87% |
| IBKR240920P00090000 | 2024-04-25 11:38AM EDT | 90.00 | 0.90 | 0.20 | 0.65 | 0.00 | - | 1 | 12 | 36.28% |
| IBKR240920P00095000 | 2024-05-16 11:08AM EDT | 95.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 11 | 43 | 30.66% |
| IBKR240920P00100000 | 2024-05-15 3:53PM EDT | 100.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 3 | 66 | 28.26% |
| IBKR240920P00105000 | 2024-05-15 10:35AM EDT | 105.00 | 1.60 | 1.20 | 1.40 | 0.00 | - | 2 | 77 | 27.15% |
| IBKR240920P00110000 | 2024-05-17 3:18PM EDT | 110.00 | 1.92 | 1.90 | 2.05 | -0.33 | -14.67% | 12 | 88 | 25.17% |
| IBKR240920P00115000 | 2024-05-17 12:04PM EDT | 115.00 | 3.10 | 3.00 | 3.10 | -0.41 | -11.68% | 17 | 63 | 23.68% |
| IBKR240920P00120000 | 2024-05-09 10:57AM EDT | 120.00 | 4.70 | 4.50 | 4.70 | -2.20 | -31.88% | 5 | 75 | 22.62% |
| IBKR240920P00125000 | 2024-05-13 2:04PM EDT | 125.00 | 8.80 | 6.60 | 6.80 | 0.00 | - | 19 | 68 | 21.34% |
| IBKR240920P00135000 | 2024-05-07 3:42PM EDT | 135.00 | 15.60 | 12.60 | 13.20 | 0.00 | - | 5 | 7 | 20.01% |
