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5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00085000 | 2024-04-26 12:05PM EDT | 85.00 | 32.00 | 29.60 | 33.30 | +3.00 | +10.34% | 2 | 8 | 73.34% |
| IBKR240517C00090000 | 2024-04-18 10:33AM EDT | 90.00 | 20.70 | 25.30 | 28.50 | 0.00 | - | - | 1 | 75.98% |
| IBKR240517C00095000 | 2024-04-22 10:15AM EDT | 95.00 | 18.90 | 19.60 | 23.40 | 0.00 | - | 3 | 12 | 52.64% |
| IBKR240517C00100000 | 2024-04-26 11:37AM EDT | 100.00 | 16.50 | 15.10 | 18.50 | +1.60 | +10.74% | 5 | 42 | 75.32% |
| IBKR240517C00105000 | 2024-04-26 11:10AM EDT | 105.00 | 11.80 | 11.50 | 13.60 | +2.90 | +32.58% | 11 | 77 | 60.82% |
| IBKR240517C00110000 | 2024-04-26 3:34PM EDT | 110.00 | 7.00 | 7.00 | 7.30 | -1.23 | -14.95% | 14 | 283 | 30.42% |
| IBKR240517C00115000 | 2024-04-26 3:45PM EDT | 115.00 | 3.37 | 3.40 | 3.60 | -1.03 | -23.41% | 37 | 389 | 26.42% |
| IBKR240517C00120000 | 2024-04-26 3:52PM EDT | 120.00 | 1.32 | 1.25 | 1.40 | -0.63 | -32.31% | 97 | 678 | 25.35% |
| IBKR240517C00125000 | 2024-04-26 3:52PM EDT | 125.00 | 0.45 | 0.35 | 0.50 | -0.30 | -40.00% | 34 | 115 | 26.37% |
| IBKR240517C00130000 | 2024-04-26 9:57AM EDT | 130.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 47 | 28.66% |
| IBKR240517C00135000 | 2024-04-12 3:56PM EDT | 135.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 42.82% |
| IBKR240517C00140000 | 2024-04-26 9:57AM EDT | 140.00 | 0.01 | 0.00 | 0.25 | -0.07 | -87.50% | 1 | 3 | 44.53% |
| IBKR240517C00145000 | 2024-04-16 3:46PM EDT | 145.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.23% |
認沽盤範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00070000 | 2024-04-16 3:46PM EDT | 70.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | - | 1 | 85.55% |
| IBKR240517P00085000 | 2024-04-22 12:11PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 25.00% |
| IBKR240517P00090000 | 2024-04-26 12:33PM EDT | 90.00 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 1 | 104 | 51.17% |
| IBKR240517P00095000 | 2024-04-26 3:44PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 10 | 177 | 41.60% |
| IBKR240517P00100000 | 2024-04-26 3:44PM EDT | 100.00 | 0.11 | 0.05 | 0.15 | -0.02 | -15.38% | 37 | 428 | 34.86% |
| IBKR240517P00105000 | 2024-04-26 3:24PM EDT | 105.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 5 | 938 | 28.32% |
| IBKR240517P00110000 | 2024-04-26 1:07PM EDT | 110.00 | 0.73 | 0.60 | 0.70 | +0.07 | +10.61% | 5 | 383 | 24.81% |
| IBKR240517P00115000 | 2024-04-26 3:47PM EDT | 115.00 | 2.15 | 1.95 | 2.10 | +0.45 | +26.47% | 44 | 423 | 23.29% |
| IBKR240517P00120000 | 2024-04-26 3:45PM EDT | 120.00 | 4.96 | 4.10 | 5.10 | +1.06 | +27.18% | 6 | 45 | 23.85% |
| IBKR240517P00125000 | 2024-04-25 10:36AM EDT | 125.00 | 8.24 | 8.90 | 9.90 | -0.76 | -8.44% | 1 | 4 | 34.03% |
| IBKR240517P00130000 | 2024-04-26 11:48AM EDT | 130.00 | 14.19 | 13.70 | 14.40 | +1.38 | +10.77% | 1 | 2 | 36.52% |
