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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117C00045000 | 2024-02-22 3:27PM EDT | 45.00 | 64.15 | 63.00 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| IBKR250117C00050000 | 2024-05-08 9:58AM EDT | 50.00 | 71.60 | 73.10 | 77.20 | 0.00 | - | 1 | 1 | 73.66% |
| IBKR250117C00055000 | 2024-02-02 1:05PM EDT | 55.00 | 44.30 | 57.00 | 60.50 | 0.00 | - | 1 | 6 | 0.00% |
| IBKR250117C00060000 | 2024-04-19 12:24PM EDT | 60.00 | 53.12 | 63.50 | 67.40 | 0.00 | - | 2 | 8 | 63.57% |
| IBKR250117C00065000 | 2024-03-01 4:23PM EDT | 65.00 | 48.90 | 47.70 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| IBKR250117C00070000 | 2024-01-17 10:49AM EDT | 70.00 | 23.70 | 38.90 | 42.00 | 0.00 | - | 1 | 13 | 0.00% |
| IBKR250117C00075000 | 2024-04-18 2:14PM EDT | 75.00 | 38.60 | 49.40 | 53.40 | 0.00 | - | 7 | 59 | 53.37% |
| IBKR250117C00080000 | 2024-05-16 1:23PM EDT | 80.00 | 46.58 | 44.60 | 48.50 | 0.00 | - | 1 | 70 | 58.94% |
| IBKR250117C00085000 | 2024-05-13 10:29AM EDT | 85.00 | 38.70 | 41.70 | 44.10 | 0.00 | - | 1 | 71 | 50.32% |
| IBKR250117C00090000 | 2024-05-17 10:54AM EDT | 90.00 | 36.69 | 36.90 | 39.50 | +4.39 | +13.59% | 1 | 77 | 51.48% |
| IBKR250117C00095000 | 2024-05-09 3:11PM EDT | 95.00 | 28.80 | 31.50 | 35.00 | 0.00 | - | 3 | 59 | 47.64% |
| IBKR250117C00100000 | 2024-05-17 3:28PM EDT | 100.00 | 28.60 | 28.40 | 29.30 | +4.10 | +16.73% | 2 | 50 | 39.63% |
| IBKR250117C00105000 | 2024-05-09 3:11PM EDT | 105.00 | 21.00 | 24.00 | 25.20 | 0.00 | - | 3 | 159 | 37.18% |
| IBKR250117C00110000 | 2024-05-15 10:47AM EDT | 110.00 | 20.31 | 20.50 | 21.30 | +1.08 | +5.62% | 2 | 439 | 34.92% |
| IBKR250117C00115000 | 2024-05-15 3:14PM EDT | 115.00 | 16.08 | 17.30 | 17.80 | 0.00 | - | 5 | 79 | 33.26% |
| IBKR250117C00120000 | 2024-05-17 11:53AM EDT | 120.00 | 14.00 | 14.10 | 14.60 | +0.80 | +6.06% | 1 | 193 | 31.76% |
| IBKR250117C00125000 | 2024-05-06 3:55PM EDT | 125.00 | 11.28 | 11.30 | 11.70 | 0.00 | - | 5 | 56 | 30.33% |
| IBKR250117C00130000 | 2024-05-17 11:53AM EDT | 130.00 | 8.66 | 8.90 | 9.30 | +0.36 | +4.34% | 1 | 74 | 29.40% |
| IBKR250117C00135000 | 2024-05-06 12:28PM EDT | 135.00 | 6.84 | 6.80 | 7.20 | 0.00 | - | 8 | 29 | 28.43% |
| IBKR250117C00140000 | 2024-05-10 11:15AM EDT | 140.00 | 4.52 | 5.20 | 5.60 | 0.00 | - | 2 | 22 | 27.97% |
| IBKR250117C00145000 | 2024-05-02 11:37AM EDT | 145.00 | 3.70 | 3.90 | 4.30 | 0.00 | - | 3 | 4 | 27.58% |
| IBKR250117C00150000 | 2024-04-24 12:17PM EDT | 150.00 | 2.27 | 2.90 | 3.20 | 0.00 | - | 1 | 1 | 27.04% |
| IBKR250117C00155000 | 2024-04-05 1:39PM EDT | 155.00 | 2.30 | 2.15 | 2.45 | 0.00 | - | 4 | 4 | 26.98% |
| IBKR250117C00160000 | 2024-05-17 11:46AM EDT | 160.00 | 1.71 | 1.60 | 1.90 | +0.51 | +42.50% | 1 | 35 | 27.09% |
| IBKR250117C00165000 | 2024-05-03 12:42PM EDT | 165.00 | 1.45 | 1.20 | 1.45 | 0.00 | - | 2 | 3 | 27.10% |
| IBKR250117C00170000 | 2024-05-02 12:18PM EDT | 170.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 1 | 28 | 27.11% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117P00040000 | 2024-05-17 9:30AM EDT | 40.00 | 0.10 | 0.10 | 0.35 | -0.11 | -52.38% | 6 | 101 | 65.23% |
| IBKR250117P00045000 | 2024-01-23 2:05PM EDT | 45.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 3 | 25 | 72.61% |
| IBKR250117P00050000 | 2024-04-15 10:57AM EDT | 50.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 473 | 58.25% |
| IBKR250117P00055000 | 2024-04-18 11:11AM EDT | 55.00 | 0.39 | 0.20 | 0.80 | 0.00 | - | 10 | 135 | 54.74% |
| IBKR250117P00060000 | 2024-04-16 3:55PM EDT | 60.00 | 0.58 | 0.10 | 2.35 | 0.00 | - | 15 | 66 | 59.42% |
| IBKR250117P00065000 | 2024-04-26 1:09PM EDT | 65.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 40 | 48.27% |
| IBKR250117P00070000 | 2024-05-01 12:11PM EDT | 70.00 | 0.65 | 0.15 | 1.00 | 0.00 | - | 1 | 60 | 46.27% |
| IBKR250117P00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.58 | 0.20 | 1.80 | 0.00 | - | 1 | 59 | 48.13% |
| IBKR250117P00080000 | 2024-05-09 3:44PM EDT | 80.00 | 0.82 | 0.35 | 0.90 | 0.00 | - | 4 | 54 | 36.16% |
| IBKR250117P00085000 | 2024-05-09 11:32AM EDT | 85.00 | 1.05 | 0.75 | 1.15 | 0.00 | - | 1 | 45 | 34.00% |
| IBKR250117P00090000 | 2024-04-22 11:55AM EDT | 90.00 | 2.45 | 1.05 | 1.30 | 0.00 | - | 3 | 27 | 30.86% |
| IBKR250117P00095000 | 2024-05-15 3:50PM EDT | 95.00 | 1.70 | 1.55 | 2.15 | 0.00 | - | 3 | 14 | 31.31% |
| IBKR250117P00100000 | 2024-05-17 12:48PM EDT | 100.00 | 2.20 | 2.05 | 2.35 | -0.40 | -15.38% | 5 | 47 | 27.81% |
| IBKR250117P00105000 | 2024-05-15 11:59AM EDT | 105.00 | 3.39 | 2.85 | 3.10 | 0.00 | - | 1 | 65 | 26.26% |
| IBKR250117P00110000 | 2024-05-17 3:18PM EDT | 110.00 | 4.06 | 3.90 | 4.20 | -0.34 | -7.73% | 3 | 50 | 25.16% |
| IBKR250117P00115000 | 2024-05-17 11:53AM EDT | 115.00 | 5.43 | 5.20 | 5.60 | -0.67 | -10.98% | 1 | 23 | 24.08% |
| IBKR250117P00120000 | 2024-05-07 2:31PM EDT | 120.00 | 9.00 | 7.00 | 7.30 | 0.00 | - | 5 | 98 | 22.88% |
| IBKR250117P00125000 | 2024-05-06 10:12AM EDT | 125.00 | 11.60 | 9.10 | 9.50 | 0.00 | - | 10 | 20 | 21.97% |
| IBKR250117P00130000 | 2024-05-15 1:15PM EDT | 130.00 | 13.20 | 11.60 | 12.10 | 0.00 | - | 5 | 10 | 20.97% |
| IBKR250117P00150000 | 2024-04-30 3:53PM EDT | 150.00 | 34.60 | 26.30 | 28.30 | 0.00 | - | - | 1 | 23.30% |
