認購期權範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240607C00021000 | 2024-05-23 10:39AM EDT | 21.00 | 9.80 | 9.50 | 10.10 | 0.00 | - | 1 | 10 | 108.59% |
| INTC240607C00024000 | 2024-05-24 12:27PM EDT | 24.00 | 6.78 | 6.55 | 7.00 | -0.32 | -4.51% | 5 | 1 | 70.31% |
| INTC240607C00025000 | 2024-05-16 2:37PM EDT | 25.00 | 7.25 | 4.75 | 6.05 | 0.00 | - | 1 | 3 | 93.46% |
| INTC240607C00026000 | 2024-05-16 10:41AM EDT | 26.00 | 5.75 | 3.75 | 5.05 | 0.00 | - | 2 | 2 | 80.47% |
| INTC240607C00027000 | 2024-05-23 2:32PM EDT | 27.00 | 4.00 | 3.55 | 4.05 | +0.92 | +29.87% | 3 | 19 | 67.38% |
| INTC240607C00028000 | 2024-05-24 1:50PM EDT | 28.00 | 2.85 | 2.76 | 3.00 | +0.54 | +23.38% | 7 | 162 | 51.07% |
| INTC240607C00029000 | 2024-05-24 10:02AM EDT | 29.00 | 1.90 | 1.82 | 2.27 | +0.50 | +35.71% | 41 | 222 | 52.44% |
| INTC240607C00030000 | 2024-05-24 3:55PM EDT | 30.00 | 1.15 | 0.95 | 1.17 | +0.30 | +35.29% | 659 | 1,569 | 31.84% |
| INTC240607C00031000 | 2024-05-24 3:58PM EDT | 31.00 | 0.61 | 0.57 | 0.61 | +0.17 | +38.64% | 2,461 | 2,617 | 30.76% |
| INTC240607C00032000 | 2024-05-24 3:59PM EDT | 32.00 | 0.29 | 0.24 | 0.29 | +0.08 | +38.10% | 791 | 7,698 | 31.25% |
| INTC240607C00033000 | 2024-05-24 3:55PM EDT | 33.00 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 420 | 3,675 | 33.01% |
| INTC240607C00034000 | 2024-05-24 3:05PM EDT | 34.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 200 | 1,359 | 35.16% |
| INTC240607C00035000 | 2024-05-24 3:56PM EDT | 35.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 114 | 2,870 | 39.84% |
| INTC240607C00036000 | 2024-05-24 2:42PM EDT | 36.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 94 | 718 | 44.53% |
| INTC240607C00037000 | 2024-05-24 3:37PM EDT | 37.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 4 | 761 | 48.44% |
| INTC240607C00038000 | 2024-05-24 10:26AM EDT | 38.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 572 | 50.78% |
| INTC240607C00039000 | 2024-05-24 9:59AM EDT | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 613 | 53.91% |
| INTC240607C00040000 | 2024-05-24 9:55AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 10 | 341 | 56.25% |
| INTC240607C00041000 | 2024-05-24 3:16PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 44 | 60.94% |
| INTC240607C00042000 | 2024-05-24 10:17AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 62 | 59.38% |
| INTC240607C00043000 | 2024-05-23 10:30AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 190 | 62.50% |
| INTC240607C00044000 | 2024-05-20 9:39AM EDT | 44.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 11 | 14 | 97.27% |
| INTC240607C00045000 | 2024-05-22 11:51AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 71.88% |
| INTC240607C00050000 | 2024-05-17 3:40PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 87.50% |
認沽盤範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240607P00023000 | 2024-05-10 2:35PM EDT | 23.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 30 | 86.33% |
| INTC240607P00024000 | 2024-05-20 1:17PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 57.81% |
| INTC240607P00025000 | 2024-05-24 1:04PM EDT | 25.00 | 0.06 | 0.00 | 0.04 | +0.04 | +200.00% | 5 | 385 | 50.78% |
| INTC240607P00026000 | 2024-05-23 10:46AM EDT | 26.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 4,112 | 58.59% |
| INTC240607P00027000 | 2024-05-24 11:11AM EDT | 27.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 46 | 765 | 36.72% |
| INTC240607P00028000 | 2024-05-24 3:08PM EDT | 28.00 | 0.06 | 0.04 | 0.06 | -0.08 | -57.14% | 1,493 | 2,152 | 32.42% |
| INTC240607P00029000 | 2024-05-24 3:50PM EDT | 29.00 | 0.16 | 0.13 | 0.15 | -0.16 | -50.00% | 2,920 | 728 | 29.88% |
| INTC240607P00030000 | 2024-05-24 3:59PM EDT | 30.00 | 0.37 | 0.36 | 0.40 | -0.33 | -47.14% | 710 | 2,015 | 29.59% |
| INTC240607P00031000 | 2024-05-24 3:48PM EDT | 31.00 | 0.87 | 0.80 | 1.02 | -0.43 | -33.08% | 871 | 1,812 | 36.23% |
| INTC240607P00032000 | 2024-05-24 3:49PM EDT | 32.00 | 1.57 | 1.38 | 1.54 | -0.42 | -21.11% | 76 | 773 | 29.69% |
| INTC240607P00033000 | 2024-05-24 2:06PM EDT | 33.00 | 2.30 | 1.96 | 2.40 | -0.80 | -25.81% | 16 | 264 | 31.54% |
| INTC240607P00034000 | 2024-05-24 2:06PM EDT | 34.00 | 3.25 | 3.25 | 3.45 | -0.78 | -19.35% | 1 | 119 | 44.53% |
| INTC240607P00035000 | 2024-05-24 11:37AM EDT | 35.00 | 4.20 | 4.00 | 4.60 | +0.10 | +2.44% | 1 | 201 | 64.26% |
| INTC240607P00036000 | 2024-05-23 2:27PM EDT | 36.00 | 6.01 | 4.85 | 5.70 | 0.00 | - | 1 | 48 | 79.79% |
| INTC240607P00037000 | 2024-05-22 12:07PM EDT | 37.00 | 5.20 | 5.90 | 6.35 | 0.00 | - | 2 | 5 | 56.25% |
| INTC240607P00038000 | 2024-05-07 10:01AM EDT | 38.00 | 6.85 | 6.90 | 8.35 | 0.00 | - | 2 | 2 | 91.02% |
| INTC240607P00039000 | 2024-05-01 10:40AM EDT | 39.00 | 8.99 | 7.85 | 9.35 | 0.00 | - | 22 | 0 | 96.48% |
| INTC240607P00040000 | 2024-05-24 10:09AM EDT | 40.00 | 9.26 | 9.00 | 9.50 | +0.01 | +0.11% | 19 | 1 | 94.14% |
| INTC240607P00042000 | 2024-05-07 2:15PM EDT | 42.00 | 11.02 | 10.90 | 12.35 | 0.00 | - | 1 | 0 | 118.95% |
| INTC240607P00043000 | 2024-05-16 2:07PM EDT | 43.00 | 10.90 | 11.90 | 13.35 | 0.00 | - | 1 | 3 | 125.20% |
| INTC240607P00044000 | 2024-05-13 11:36AM EDT | 44.00 | 13.06 | 12.90 | 13.65 | 0.00 | - | 3 | 0 | 133.40% |
| INTC240607P00045000 | 2024-05-13 11:36AM EDT | 45.00 | 14.08 | 13.90 | 14.65 | 0.00 | - | 3 | 3 | 139.26% |
