認購期權範圍2024年5月10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 |
---|
INTC240510C00030000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.97 | 0.87 | 0.99 | +0.23 | +31.08% | 1,009 | 2,266 | 26.95% |
INTC240517C00030000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 1.17 | 1.18 | 1.25 | +0.27 | +30.00% | 1,000 | 2,292 | 32.32% |
INTC240524C00030000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 1.39 | 1.36 | 1.54 | +0.19 | +15.83% | 106 | 1,032 | 37.11% |
INTC240531C00030000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 1.52 | 1.51 | 1.78 | +0.27 | +21.60% | 691 | 1,056 | 39.50% |
INTC240607C00030000 | 2024-05-03 2:03PM EDT | 2024-06-07 | 1.60 | 1.50 | 1.78 | +0.15 | +10.34% | 72 | 274 | 35.06% |
INTC240614C00030000 | 2024-05-03 1:29PM EDT | 2024-06-14 | 1.75 | 1.73 | 2.09 | +1.75 | - | 20 | 1 | 39.80% |
INTC240621C00030000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 1.91 | 1.91 | 1.95 | +0.16 | +9.14% | 490 | 5,491 | 33.40% |
INTC240719C00030000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 2.40 | 2.35 | 2.40 | +0.30 | +14.29% | 574 | 1,181 | 34.84% |
INTC240816C00030000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 2.95 | 2.96 | 2.99 | +0.25 | +9.26% | 11,226 | 1,283 | 39.04% |
INTC240920C00030000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 3.40 | 3.30 | 3.40 | +0.30 | +9.68% | 22 | 829 | 39.28% |
INTC241018C00030000 | 2024-05-03 3:16PM EDT | 2024-10-18 | 3.65 | 3.55 | 3.70 | +0.21 | +6.10% | 24 | 470 | 39.55% |
INTC241115C00030000 | 2024-05-03 1:12PM EDT | 2024-11-15 | 4.10 | 4.05 | 4.10 | +0.25 | +6.49% | 2 | 124 | 41.16% |
INTC241220C00030000 | 2024-05-03 3:50PM EDT | 2024-12-20 | 4.37 | 4.25 | 4.40 | +0.27 | +6.59% | 33 | 1,368 | 41.07% |
INTC250117C00030000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 4.60 | 4.55 | 4.65 | +0.30 | +6.98% | 361 | 26,564 | 41.26% |
INTC250321C00030000 | 2024-05-03 2:58PM EDT | 2025-03-21 | 5.10 | 5.05 | 5.15 | +0.23 | +4.72% | 41 | 764 | 41.46% |
INTC250620C00030000 | 2024-05-03 3:37PM EDT | 2025-06-20 | 5.76 | 5.60 | 5.85 | +0.31 | +5.69% | 43 | 604 | 42.14% |
INTC250919C00030000 | 2024-05-02 2:06PM EDT | 2025-09-19 | 6.03 | 5.75 | 6.45 | 0.00 | - | 2 | 1,259 | 42.47% |
INTC251219C00030000 | 2024-05-03 2:34PM EDT | 2025-12-19 | 6.95 | 6.90 | 7.05 | +0.25 | +3.73% | 2 | 2,087 | 43.09% |
INTC260116C00030000 | 2024-05-03 3:53PM EDT | 2026-01-16 | 7.15 | 7.05 | 7.75 | +0.35 | +5.15% | 104 | 2,440 | 46.72% |
INTC260618C00030000 | 2024-05-03 3:59PM EDT | 2026-06-18 | 8.00 | 7.70 | 8.00 | +0.38 | +4.99% | 108 | 393 | 43.32% |
INTC261218C00030000 | 2024-05-03 3:59PM EDT | 2026-12-18 | 8.75 | 8.60 | 8.75 | +0.40 | +4.79% | 64 | 3,484 | 42.99% |
認沽盤範圍2024年5月10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 |
---|
INTC240510P00030000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.18 | 0.17 | 0.18 | -0.21 | -53.85% | 2,992 | 3,390 | 35.74% |
INTC240517P00030000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.35 | 0.35 | 0.37 | -0.28 | -44.44% | 598 | 9,680 | 33.30% |
INTC240524P00030000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 0.53 | 0.52 | 0.54 | -0.25 | -32.05% | 268 | 1,016 | 33.20% |
INTC240531P00030000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.62 | 0.62 | 0.64 | -0.24 | -27.91% | 140 | 1,771 | 31.74% |
INTC240607P00030000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 0.76 | 0.75 | 0.78 | -0.25 | -24.75% | 98 | 795 | 32.23% |
INTC240614P00030000 | 2024-05-03 3:58PM EDT | 2024-06-14 | 0.85 | 0.85 | 0.89 | +0.85 | - | 26 | 32 | 32.13% |
INTC240621P00030000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.95 | 0.94 | 0.96 | -0.21 | -18.10% | 502 | 21,617 | 31.30% |
INTC240719P00030000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 1.27 | 1.25 | 1.28 | -0.26 | -16.99% | 315 | 5,501 | 30.76% |
INTC240816P00030000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 1.81 | 1.80 | 1.83 | -0.30 | -14.22% | 863 | 21,726 | 34.96% |
INTC240920P00030000 | 2024-05-03 2:52PM EDT | 2024-09-20 | 2.10 | 2.06 | 2.09 | -0.27 | -11.39% | 111 | 15,085 | 33.74% |
INTC241018P00030000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 2.27 | 2.24 | 2.31 | -0.23 | -9.20% | 565 | 16,682 | 33.50% |
INTC241115P00030000 | 2024-05-03 3:50PM EDT | 2024-11-15 | 2.63 | 2.59 | 2.65 | -0.23 | -8.04% | 532 | 4,634 | 34.86% |
INTC241220P00030000 | 2024-05-03 3:50PM EDT | 2024-12-20 | 2.85 | 2.78 | 2.83 | -0.15 | -5.00% | 136 | 4,611 | 34.00% |
INTC250117P00030000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 2.93 | 2.89 | 2.98 | -0.22 | -6.98% | 1,902 | 34,350 | 33.59% |
INTC250321P00030000 | 2024-05-03 10:52AM EDT | 2025-03-21 | 3.30 | 3.25 | 3.35 | -0.25 | -7.04% | 26 | 16,167 | 33.41% |
INTC250620P00030000 | 2024-05-03 3:57PM EDT | 2025-06-20 | 3.70 | 3.65 | 3.75 | -0.29 | -7.27% | 10 | 6,781 | 32.64% |
INTC250919P00030000 | 2024-05-03 3:09PM EDT | 2025-09-19 | 4.05 | 2.48 | 4.20 | -0.26 | -6.03% | 50 | 8,208 | 32.76% |
INTC251219P00030000 | 2024-05-03 1:31PM EDT | 2025-12-19 | 4.55 | 3.40 | 4.55 | -0.17 | -3.60% | 7 | 3,476 | 32.46% |
INTC260116P00030000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 4.57 | 4.25 | 4.70 | -0.19 | -3.99% | 184 | 10,919 | 32.69% |
INTC260618P00030000 | 2024-05-03 2:28PM EDT | 2026-06-18 | 5.00 | 4.85 | 5.15 | +0.08 | +1.63% | 1,188 | 1,856 | 31.90% |
INTC261218P00030000 | 2024-05-03 3:44PM EDT | 2026-12-18 | 5.41 | 5.30 | 5.60 | -0.29 | -5.09% | 57 | 4,298 | 31.06% |