拍板:28.00
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00028000 | 2024-06-14 10:47AM EDT | 2024-06-21 | 2.42 | 2.41 | 2.59 | -0.23 | -8.68% | 19 | 581 | 63.28% |
| INTC240628C00028000 | 2024-06-13 9:49AM EDT | 2024-06-28 | 2.39 | 2.37 | 2.70 | 0.00 | - | 1 | 121 | 49.71% |
| INTC240705C00028000 | 2024-06-14 11:46AM EDT | 2024-07-05 | 2.54 | 2.46 | 2.89 | -0.06 | -2.31% | 7 | 19 | 49.61% |
| INTC240712C00028000 | 2024-06-05 2:02PM EDT | 2024-07-12 | 3.17 | 2.62 | 3.20 | 0.00 | - | 21 | 9 | 54.79% |
| INTC240719C00028000 | 2024-06-14 2:53PM EDT | 2024-07-19 | 2.85 | 2.79 | 2.98 | -0.13 | -4.36% | 33 | 515 | 40.97% |
| INTC240802C00028000 | 2024-06-14 2:39PM EDT | 2024-08-02 | 3.30 | 3.30 | 3.70 | -0.14 | -4.07% | 4 | 10 | 54.30% |
| INTC240816C00028000 | 2024-06-13 12:43PM EDT | 2024-08-16 | 3.54 | 3.20 | 3.60 | 0.00 | - | 13 | 113 | 45.36% |
| INTC240920C00028000 | 2024-06-14 10:03AM EDT | 2024-09-20 | 3.85 | 3.85 | 3.95 | -0.08 | -2.04% | 9 | 992 | 42.58% |
| INTC241018C00028000 | 2024-06-13 2:46PM EDT | 2024-10-18 | 4.25 | 3.80 | 4.25 | 0.00 | - | 8 | 45 | 42.19% |
| INTC241115C00028000 | 2024-06-13 9:42AM EDT | 2024-11-15 | 4.70 | 4.55 | 4.70 | +0.16 | +3.52% | 1 | 170 | 44.46% |
| INTC241220C00028000 | 2024-06-13 11:21AM EDT | 2024-12-20 | 4.86 | 4.85 | 4.95 | 0.00 | - | 2 | 70 | 43.24% |
| INTC250620C00028000 | 2024-06-14 3:44PM EDT | 2025-06-20 | 6.30 | 6.25 | 6.40 | -0.06 | -0.94% | 11 | 849 | 43.70% |
| INTC250919C00028000 | 2024-06-12 1:48PM EDT | 2025-09-19 | 7.00 | 6.80 | 7.35 | -0.15 | -2.10% | 2 | 507 | 46.74% |
| INTC251219C00028000 | 2024-06-13 10:56AM EDT | 2025-12-19 | 7.50 | 7.35 | 8.50 | 0.00 | - | 12 | 255 | 51.17% |
| INTC260116C00028000 | 2024-06-14 3:41PM EDT | 2026-01-16 | 7.60 | 7.55 | 8.85 | -0.30 | -3.80% | 11 | 427 | 52.45% |
| INTC260618C00028000 | 2024-06-14 9:35AM EDT | 2026-06-18 | 8.35 | 8.20 | 9.15 | -0.05 | -0.60% | 398 | 274 | 48.58% |
| INTC261218C00028000 | 2024-06-14 10:55AM EDT | 2026-12-18 | 9.38 | 9.00 | 9.55 | +0.08 | +0.86% | 10 | 424 | 45.78% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00028000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 539 | 9,598 | 46.09% |
| INTC240628P00028000 | 2024-06-14 3:35PM EDT | 2024-06-28 | 0.09 | 0.07 | 0.09 | 0.00 | - | 436 | 10,992 | 36.13% |
| INTC240705P00028000 | 2024-06-14 2:58PM EDT | 2024-07-05 | 0.15 | 0.13 | 0.15 | 0.00 | - | 5 | 675 | 33.20% |
| INTC240712P00028000 | 2024-06-14 3:28PM EDT | 2024-07-12 | 0.23 | 0.21 | 0.23 | 0.00 | - | 26 | 189 | 32.81% |
| INTC240719P00028000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.32 | 0.31 | 0.33 | -0.01 | -3.03% | 257 | 8,060 | 33.40% |
| INTC240726P00028000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 0.65 | 0.22 | 0.68 | 0.00 | - | 33 | 196 | 41.99% |
| INTC240816P00028000 | 2024-06-14 1:55PM EDT | 2024-08-16 | 0.90 | 0.86 | 0.90 | +0.01 | +1.12% | 48 | 3,766 | 39.40% |
| INTC240920P00028000 | 2024-06-14 3:21PM EDT | 2024-09-20 | 1.17 | 1.11 | 1.16 | +0.04 | +3.54% | 130 | 22,796 | 36.33% |
| INTC241018P00028000 | 2024-06-14 3:45PM EDT | 2024-10-18 | 1.35 | 1.30 | 1.34 | +0.03 | +2.27% | 38 | 1,399 | 34.91% |
| INTC241115P00028000 | 2024-06-14 3:38PM EDT | 2024-11-15 | 1.72 | 1.70 | 1.73 | 0.00 | - | 29 | 4,203 | 37.13% |
| INTC241220P00028000 | 2024-06-13 3:44PM EDT | 2024-12-20 | 1.89 | 1.86 | 1.90 | 0.00 | - | 93 | 542 | 35.67% |
| INTC250620P00028000 | 2024-06-14 2:51PM EDT | 2025-06-20 | 2.89 | 2.81 | 3.05 | -0.02 | -0.69% | 4 | 10,660 | 35.72% |
| INTC250919P00028000 | 2024-06-06 2:42PM EDT | 2025-09-19 | 3.20 | 2.47 | 3.45 | 0.00 | - | 1 | 1,568 | 35.18% |
| INTC251219P00028000 | 2024-06-12 2:18PM EDT | 2025-12-19 | 3.55 | 3.55 | 4.75 | 0.00 | - | 7 | 7,002 | 41.64% |
| INTC260116P00028000 | 2024-06-13 1:40PM EDT | 2026-01-16 | 3.65 | 3.65 | 4.00 | 0.00 | - | 3 | 6,032 | 35.28% |
| INTC260618P00028000 | 2024-06-13 10:01AM EDT | 2026-06-18 | 4.15 | 1.97 | 4.75 | 0.00 | - | 188 | 1,682 | 36.13% |
| INTC261218P00028000 | 2024-06-14 9:31AM EDT | 2026-12-18 | 4.45 | 4.40 | 4.80 | -0.15 | -3.26% | 1 | 11,740 | 32.61% |
