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6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621C00060000 | 2023-11-27 12:59PM EDT | 60.00 | 23.60 | 23.50 | 25.10 | 0.00 | - | 10 | 8 | 0.00% |
| IBKR240621C00065000 | 2024-02-29 12:15PM EDT | 65.00 | 43.80 | 45.80 | 49.70 | 0.00 | - | 1 | 7 | 0.00% |
| IBKR240621C00070000 | 2024-01-05 2:34PM EDT | 70.00 | 20.35 | 25.90 | 30.30 | 0.00 | - | 2 | 27 | 0.00% |
| IBKR240621C00075000 | 2024-04-19 10:22AM EDT | 75.00 | 37.36 | 46.90 | 51.00 | 0.00 | - | 1 | 82 | 0.00% |
| IBKR240621C00080000 | 2024-05-23 11:13AM EDT | 80.00 | 45.75 | 46.10 | 50.20 | 0.00 | - | 10 | 59 | 84.18% |
| IBKR240621C00085000 | 2024-04-24 1:49PM EDT | 85.00 | 31.79 | 41.20 | 45.20 | 0.00 | - | 1 | 63 | 77.93% |
| IBKR240621C00090000 | 2024-05-24 1:14PM EDT | 90.00 | 37.67 | 36.20 | 39.60 | +5.24 | +16.16% | 26 | 427 | 107.10% |
| IBKR240621C00095000 | 2024-05-24 10:40AM EDT | 95.00 | 31.60 | 32.00 | 35.30 | +3.10 | +10.88% | 1 | 168 | 74.71% |
| IBKR240621C00100000 | 2024-05-23 11:19AM EDT | 100.00 | 26.20 | 26.50 | 30.20 | 0.00 | - | 22 | 272 | 56.06% |
| IBKR240621C00105000 | 2024-05-24 2:20PM EDT | 105.00 | 22.60 | 22.10 | 25.30 | +1.97 | +9.55% | 4 | 179 | 55.08% |
| IBKR240621C00110000 | 2024-05-24 12:05PM EDT | 110.00 | 17.19 | 16.60 | 20.10 | +1.56 | +9.98% | 1 | 281 | 64.23% |
| IBKR240621C00115000 | 2024-05-24 3:57PM EDT | 115.00 | 13.51 | 12.60 | 14.10 | +2.64 | +24.29% | 10 | 322 | 40.36% |
| IBKR240621C00120000 | 2024-05-24 3:59PM EDT | 120.00 | 8.99 | 8.90 | 9.20 | +2.59 | +40.47% | 414 | 1,847 | 30.20% |
| IBKR240621C00125000 | 2024-05-24 3:59PM EDT | 125.00 | 5.08 | 5.00 | 5.20 | +1.79 | +54.41% | 48 | 356 | 25.97% |
| IBKR240621C00130000 | 2024-05-24 3:55PM EDT | 130.00 | 2.33 | 2.05 | 2.35 | +0.98 | +72.59% | 293 | 316 | 23.68% |
| IBKR240621C00135000 | 2024-05-24 3:59PM EDT | 135.00 | 0.88 | 0.80 | 0.90 | +0.23 | +35.38% | 26 | 75 | 23.41% |
| IBKR240621C00140000 | 2024-05-24 3:59PM EDT | 140.00 | 0.40 | 0.30 | 0.40 | +0.14 | +53.85% | 17 | 1,780 | 25.49% |
| IBKR240621C00145000 | 2024-05-20 1:54PM EDT | 145.00 | 0.05 | 0.05 | 2.25 | 0.00 | - | - | 4 | 55.52% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621P00040000 | 2023-11-27 12:11PM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 100 | 183.59% |
| IBKR240621P00045000 | 2024-02-13 3:58PM EDT | 45.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 99 | 178.52% |
| IBKR240621P00050000 | 2024-01-22 11:24AM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| IBKR240621P00055000 | 2024-05-08 2:25PM EDT | 55.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 76 | 179.98% |
| IBKR240621P00060000 | 2024-05-01 2:10PM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3,382 | 139.65% |
| IBKR240621P00065000 | 2024-05-09 11:31AM EDT | 65.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 123 | 141.89% |
| IBKR240621P00070000 | 2024-05-21 11:43AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 251 | 84.77% |
| IBKR240621P00075000 | 2024-05-23 10:28AM EDT | 75.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 10 | 314 | 98.63% |
| IBKR240621P00080000 | 2024-05-23 2:30PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 399 | 491 | 67.19% |
| IBKR240621P00085000 | 2024-05-23 9:30AM EDT | 85.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 267 | 72.46% |
| IBKR240621P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 139 | 66.99% |
| IBKR240621P00095000 | 2024-05-21 9:48AM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 115 | 66.50% |
| IBKR240621P00100000 | 2024-05-23 11:17AM EDT | 100.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 262 | 48.05% |
| IBKR240621P00105000 | 2024-05-24 2:43PM EDT | 105.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 15 | 175 | 41.94% |
| IBKR240621P00110000 | 2024-05-23 3:00PM EDT | 110.00 | 0.29 | 0.05 | 0.20 | 0.00 | - | 12 | 457 | 33.59% |
| IBKR240621P00115000 | 2024-05-24 3:43PM EDT | 115.00 | 0.27 | 0.25 | 0.35 | -0.30 | -52.63% | 10 | 301 | 28.86% |
| IBKR240621P00120000 | 2024-05-24 3:51PM EDT | 120.00 | 0.70 | 0.60 | 0.75 | -0.70 | -50.00% | 45 | 161 | 25.22% |
| IBKR240621P00125000 | 2024-05-24 3:58PM EDT | 125.00 | 1.71 | 1.75 | 1.90 | -1.49 | -46.56% | 27 | 140 | 23.60% |
| IBKR240621P00130000 | 2024-05-24 3:57PM EDT | 130.00 | 4.10 | 4.00 | 4.30 | -1.25 | -23.36% | 9 | 12 | 23.32% |
