拍板:33.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00033000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 582 | 9,551 | 43.75% |
| INTC240628C00033000 | 2024-06-14 3:43PM EDT | 2024-06-28 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 247 | 3,356 | 37.11% |
| INTC240705C00033000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 0.20 | 0.19 | 0.21 | -0.04 | -16.67% | 254 | 1,312 | 35.16% |
| INTC240712C00033000 | 2024-06-14 2:45PM EDT | 2024-07-12 | 0.31 | 0.31 | 0.33 | -0.03 | -8.82% | 97 | 1,021 | 35.45% |
| INTC240719C00033000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.46 | 0.45 | 0.47 | -0.03 | -6.12% | 1,628 | 9,877 | 36.52% |
| INTC240726C00033000 | 2024-06-14 3:24PM EDT | 2024-07-26 | 0.86 | 0.65 | 0.91 | -0.03 | -3.37% | 51 | 247 | 45.95% |
| INTC240802C00033000 | 2024-06-14 3:19PM EDT | 2024-08-02 | 0.96 | 0.92 | 1.11 | -0.06 | -5.88% | 43 | 18 | 47.36% |
| INTC240816C00033000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 1.14 | 1.14 | 1.19 | -0.02 | -1.72% | 129 | 2,892 | 43.31% |
| INTC240920C00033000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 1.51 | 1.52 | 1.58 | -0.05 | -3.21% | 592 | 3,712 | 41.11% |
| INTC241018C00033000 | 2024-06-14 3:33PM EDT | 2024-10-18 | 1.81 | 1.83 | 1.86 | -0.06 | -3.21% | 39 | 1,307 | 40.26% |
| INTC241115C00033000 | 2024-06-14 3:13PM EDT | 2024-11-15 | 2.29 | 2.08 | 2.35 | -0.01 | -0.43% | 34 | 6,321 | 42.73% |
| INTC241220C00033000 | 2024-06-14 3:10PM EDT | 2024-12-20 | 2.55 | 2.57 | 2.63 | -0.05 | -1.92% | 92 | 3,074 | 41.77% |
| INTC250620C00033000 | 2024-06-14 3:30PM EDT | 2025-06-20 | 4.06 | 4.00 | 4.15 | +0.01 | +0.25% | 13 | 2,325 | 42.20% |
| INTC250919C00033000 | 2024-06-13 10:09AM EDT | 2025-09-19 | 4.95 | 4.45 | 5.90 | 0.00 | - | 5 | 718 | 50.68% |
| INTC260116C00033000 | 2024-06-14 1:36PM EDT | 2026-01-16 | 5.45 | 5.40 | 5.60 | +0.04 | +0.74% | 1 | 1,850 | 43.19% |
| INTC260618C00033000 | 2024-06-13 3:59PM EDT | 2026-06-18 | 6.40 | 6.15 | 6.65 | 0.00 | - | 1 | 1,049 | 44.59% |
| INTC261218C00033000 | 2024-06-14 3:46PM EDT | 2026-12-18 | 7.30 | 7.15 | 7.75 | 0.00 | - | 50 | 1,824 | 45.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00033000 | 2024-06-14 1:16PM EDT | 2024-06-21 | 2.69 | 2.37 | 2.79 | +0.27 | +11.16% | 20 | 7,082 | 71.68% |
| INTC240628P00033000 | 2024-06-14 2:35PM EDT | 2024-06-28 | 2.76 | 2.53 | 2.85 | +0.10 | +3.76% | 6 | 200 | 50.29% |
| INTC240705P00033000 | 2024-06-14 3:09PM EDT | 2024-07-05 | 2.73 | 2.45 | 2.75 | -0.14 | -4.88% | 2 | 46 | 34.57% |
| INTC240712P00033000 | 2024-06-14 3:52PM EDT | 2024-07-12 | 2.81 | 2.65 | 3.05 | +0.08 | +2.93% | 119 | 131 | 42.29% |
| INTC240719P00033000 | 2024-06-14 2:58PM EDT | 2024-07-19 | 2.95 | 2.84 | 3.15 | +0.23 | +8.46% | 206 | 8,472 | 40.87% |
| INTC240726P00033000 | 2024-06-14 10:49AM EDT | 2024-07-26 | 3.35 | 3.15 | 3.25 | +0.15 | +4.69% | 5 | 143 | 40.04% |
| INTC240802P00033000 | 2024-06-14 3:57PM EDT | 2024-08-02 | 3.30 | 3.20 | 3.45 | +0.05 | +1.54% | 20 | 25 | 42.14% |
| INTC240816P00033000 | 2024-06-14 11:20AM EDT | 2024-08-16 | 3.59 | 3.45 | 3.55 | +0.09 | +2.57% | 3 | 2,360 | 39.21% |
| INTC240920P00033000 | 2024-06-14 10:03AM EDT | 2024-09-20 | 3.90 | 3.70 | 3.85 | +0.23 | +6.27% | 193 | 837 | 36.43% |
| INTC241018P00033000 | 2024-06-14 12:39PM EDT | 2024-10-18 | 4.00 | 3.90 | 4.00 | +0.18 | +4.71% | 7 | 1,037 | 34.28% |
| INTC241115P00033000 | 2024-06-14 3:37PM EDT | 2024-11-15 | 4.35 | 4.25 | 4.40 | +0.30 | +7.41% | 10 | 2,291 | 36.26% |
| INTC241220P00033000 | 2024-06-14 11:39AM EDT | 2024-12-20 | 4.60 | 4.45 | 4.60 | +0.14 | +3.14% | 1 | 5,259 | 35.03% |
| INTC250620P00033000 | 2024-06-14 9:55AM EDT | 2025-06-20 | 5.55 | 5.40 | 6.45 | +0.10 | +1.83% | 94 | 8,772 | 40.17% |
| INTC250919P00033000 | 2024-06-10 11:51AM EDT | 2025-09-19 | 5.78 | 5.80 | 6.05 | 0.00 | - | 2 | 4,428 | 33.06% |
| INTC260116P00033000 | 2024-06-14 2:33PM EDT | 2026-01-16 | 6.40 | 6.25 | 7.45 | +0.05 | +0.79% | 8 | 10,773 | 38.62% |
| INTC260618P00033000 | 2024-06-12 9:57AM EDT | 2026-06-18 | 6.35 | 6.45 | 7.50 | 0.00 | - | 1 | 1,513 | 34.64% |
| INTC261218P00033000 | 2024-06-14 2:10PM EDT | 2026-12-18 | 7.35 | 6.10 | 7.45 | +0.10 | +1.38% | 1 | 4,810 | 30.74% |
