拍板:37.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00037000 | 2024-05-03 9:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,025 | 56.25% |
| INTC240517C00037000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 230 | 14,852 | 46.09% |
| INTC240524C00037000 | 2024-05-03 12:38PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 44 | 1,648 | 41.41% |
| INTC240531C00037000 | 2024-05-03 2:22PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 5 | 1,337 | 37.11% |
| INTC240607C00037000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.08 | 0.00 | - | 123 | 181 | 36.13% |
| INTC240614C00037000 | 2024-05-03 3:48PM EDT | 2024-06-14 | 0.11 | 0.09 | 0.11 | +0.11 | - | 1 | 0 | 35.16% |
| INTC240621C00037000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.13 | 0.00 | - | 223 | 11,751 | 33.79% |
| INTC240719C00037000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.29 | 0.29 | 0.31 | +0.02 | +7.41% | 25 | 2,865 | 33.74% |
| INTC240816C00037000 | 2024-05-03 2:58PM EDT | 2024-08-16 | 0.66 | 0.66 | 0.72 | +0.05 | +8.20% | 113 | 8,728 | 38.38% |
| INTC240920C00037000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 0.92 | 0.93 | 0.95 | +0.05 | +5.75% | 194 | 11,546 | 37.11% |
| INTC241018C00037000 | 2024-05-03 2:15PM EDT | 2024-10-18 | 1.15 | 1.15 | 1.20 | +0.03 | +2.68% | 81 | 2,786 | 37.50% |
| INTC241115C00037000 | 2024-05-03 9:58AM EDT | 2024-11-15 | 1.54 | 1.49 | 1.55 | +0.12 | +8.45% | 83 | 245 | 39.19% |
| INTC251219C00037000 | 2024-05-03 9:48AM EDT | 2025-12-19 | 4.44 | 4.25 | 4.45 | +0.31 | +7.51% | 1 | 2,084 | 41.60% |
| INTC260116C00037000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 4.51 | 4.20 | 4.65 | +0.16 | +3.68% | 7 | 1,228 | 41.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00037000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 6.26 | 5.70 | 6.30 | -0.56 | -8.21% | 5 | 572 | 106.25% |
| INTC240517P00037000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 6.25 | 5.80 | 6.65 | -0.45 | -6.72% | 312 | 11,866 | 64.45% |
| INTC240524P00037000 | 2024-05-03 3:03PM EDT | 2024-05-24 | 6.25 | 5.80 | 6.70 | -0.50 | -7.41% | 4 | 372 | 54.20% |
| INTC240531P00037000 | 2024-05-03 9:41AM EDT | 2024-05-31 | 6.18 | 6.10 | 6.70 | +0.38 | +6.55% | 1 | 98 | 56.06% |
| INTC240607P00037000 | 2024-05-01 3:16PM EDT | 2024-06-07 | 6.09 | 5.90 | 6.75 | 0.00 | - | 5 | 9 | 64.55% |
| INTC240614P00037000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 6.10 | 5.40 | 6.90 | +6.10 | - | 2 | 0 | 63.72% |
| INTC240621P00037000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 6.23 | 4.95 | 6.30 | -0.62 | -9.05% | 1 | 12,411 | 37.60% |
| INTC240719P00037000 | 2024-05-03 10:06AM EDT | 2024-07-19 | 6.30 | 6.20 | 6.35 | -0.65 | -9.35% | 2 | 4,962 | 31.74% |
| INTC240816P00037000 | 2024-05-03 12:54PM EDT | 2024-08-16 | 6.59 | 6.45 | 6.90 | -0.31 | -4.49% | 11 | 5,344 | 40.02% |
| INTC240920P00037000 | 2024-05-02 3:33PM EDT | 2024-09-20 | 7.00 | 6.60 | 6.70 | 0.00 | - | 11 | 13,234 | 31.03% |
| INTC241018P00037000 | 2024-05-03 2:27PM EDT | 2024-10-18 | 6.81 | 5.05 | 6.85 | -0.44 | -6.07% | 3 | 1,548 | 30.79% |
| INTC241115P00037000 | 2024-05-01 10:30AM EDT | 2024-11-15 | 7.59 | 5.05 | 7.10 | 0.00 | - | 8 | 113 | 32.06% |
| INTC251219P00037000 | 2024-05-03 2:43PM EDT | 2025-12-19 | 8.60 | 8.50 | 8.70 | +0.34 | +4.12% | 7 | 1,878 | 29.68% |
| INTC260116P00037000 | 2024-05-03 2:55PM EDT | 2026-01-16 | 8.76 | 8.55 | 8.80 | -0.22 | -2.45% | 18 | 3,706 | 29.64% |
