拍板:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00038000 | 2024-05-03 10:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 3,553 | 68.75% |
| INTC240517C00038000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 18,207 | 51.56% |
| INTC240524C00038000 | 2024-05-03 2:44PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 79 | 794 | 45.31% |
| INTC240531C00038000 | 2024-05-03 3:12PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | 0.00 | - | 30 | 309 | 40.63% |
| INTC240607C00038000 | 2024-05-02 3:31PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.06 | 0.00 | - | 90 | 668 | 38.67% |
| INTC240614C00038000 | 2024-05-03 12:28PM EDT | 2024-06-14 | 0.08 | 0.06 | 0.08 | +0.08 | - | 7 | 1 | 37.11% |
| INTC240621C00038000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 88 | 8,721 | 35.74% |
| INTC240719C00038000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 0.22 | 0.21 | 0.23 | +0.02 | +10.00% | 143 | 4,840 | 34.42% |
| INTC240816C00038000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 0.53 | 0.53 | 0.54 | +0.03 | +6.00% | 179 | 1,923 | 37.79% |
| INTC241018C00038000 | 2024-05-03 2:59PM EDT | 2024-10-18 | 0.96 | 0.97 | 1.05 | +0.06 | +6.67% | 309 | 1,414 | 38.18% |
| INTC241115C00038000 | 2024-05-03 10:33AM EDT | 2024-11-15 | 1.32 | 1.30 | 1.33 | +0.11 | +9.09% | 2 | 140 | 39.11% |
| INTC241220C00038000 | 2024-05-03 3:53PM EDT | 2024-12-20 | 1.55 | 1.54 | 1.60 | +0.09 | +6.16% | 122 | 1,093 | 39.21% |
| INTC250620C00038000 | 2024-05-03 2:51PM EDT | 2025-06-20 | 2.87 | 2.66 | 3.55 | +0.12 | +4.36% | 25 | 615 | 45.09% |
| INTC250919C00038000 | 2024-04-30 3:54PM EDT | 2025-09-19 | 3.30 | 2.79 | 3.55 | 0.00 | - | 1 | 357 | 40.80% |
| INTC260618C00038000 | 2024-05-03 1:47PM EDT | 2026-06-18 | 4.75 | 4.35 | 5.15 | -0.20 | -4.04% | 1 | 143 | 41.83% |
| INTC261218C00038000 | 2024-05-03 12:01PM EDT | 2026-12-18 | 6.25 | 5.50 | 6.05 | +0.45 | +7.76% | 7 | 1,099 | 42.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00038000 | 2024-05-03 2:35PM EDT | 2024-05-10 | 7.29 | 6.90 | 7.30 | -0.61 | -7.72% | 3 | 809 | 50.00% |
| INTC240517P00038000 | 2024-05-03 2:24PM EDT | 2024-05-17 | 7.24 | 6.85 | 8.35 | -0.55 | -7.06% | 41 | 8,440 | 108.01% |
| INTC240524P00038000 | 2024-05-03 2:44PM EDT | 2024-05-24 | 7.35 | 6.90 | 7.60 | -0.48 | -6.13% | 18 | 218 | 61.52% |
| INTC240531P00038000 | 2024-05-01 11:02AM EDT | 2024-05-31 | 7.92 | 6.90 | 7.75 | 0.00 | - | 1 | 162 | 58.20% |
| INTC240607P00038000 | 2024-05-03 1:12PM EDT | 2024-06-07 | 7.23 | 6.70 | 7.65 | -0.21 | -2.82% | 2 | 5 | 67.19% |
| INTC240614P00038000 | 2024-05-02 1:46PM EDT | 2024-06-14 | 7.35 | 6.95 | 8.75 | +7.35 | - | - | 10 | 68.16% |
| INTC240621P00038000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 7.31 | 6.70 | 9.10 | -0.34 | -4.44% | 490 | 7,787 | 64.45% |
| INTC240719P00038000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 7.25 | 5.30 | 8.00 | -0.50 | -6.45% | 10 | 2,014 | 53.39% |
| INTC240816P00038000 | 2024-05-02 1:21PM EDT | 2024-08-16 | 7.95 | 7.35 | 8.00 | 0.00 | - | 50 | 2,811 | 45.56% |
| INTC241018P00038000 | 2024-05-03 12:16PM EDT | 2024-10-18 | 7.60 | 7.55 | 8.20 | -0.46 | -5.71% | 7 | 4,838 | 38.97% |
| INTC241115P00038000 | 2024-05-02 9:58AM EDT | 2024-11-15 | 8.20 | 7.00 | 7.90 | 0.00 | - | 296 | 314 | 31.74% |
| INTC241220P00038000 | 2024-05-03 3:01PM EDT | 2024-12-20 | 8.00 | 7.15 | 8.20 | -0.25 | -3.03% | 4 | 4,508 | 33.18% |
| INTC250620P00038000 | 2024-05-02 12:58PM EDT | 2025-06-20 | 9.10 | 7.60 | 8.80 | 0.00 | - | 4 | 680 | 30.16% |
| INTC250919P00038000 | 2024-05-03 2:55PM EDT | 2025-09-19 | 9.07 | 8.50 | 10.10 | -0.38 | -4.02% | 2 | 957 | 36.93% |
| INTC260618P00038000 | 2024-05-03 3:59PM EDT | 2026-06-18 | 9.72 | 8.60 | 9.90 | +0.27 | +2.86% | 166 | 585 | 28.60% |
| INTC261218P00038000 | 2024-05-02 2:48PM EDT | 2026-12-18 | 10.27 | 8.40 | 10.35 | 0.00 | - | 11 | 2,026 | 28.05% |
