拍板:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00040000 | 2024-05-03 1:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 3,297 | 78.13% |
| INTC240517C00040000 | 2024-05-03 2:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 925 | 46,822 | 53.13% |
| INTC240524C00040000 | 2024-05-03 3:04PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 101 | 1,267 | 50.00% |
| INTC240531C00040000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 138 | 1,159 | 45.70% |
| INTC240607C00040000 | 2024-05-03 11:44AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | 0.00 | - | 9 | 171 | 42.58% |
| INTC240614C00040000 | 2024-05-03 2:05PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.05 | +0.04 | - | 6 | 20 | 40.23% |
| INTC240621C00040000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1,186 | 36,298 | 38.28% |
| INTC240719C00040000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 2,483 | 11,589 | 35.84% |
| INTC240816C00040000 | 2024-05-03 3:07PM EDT | 2024-08-16 | 0.35 | 0.33 | 0.35 | +0.03 | +9.38% | 247 | 3,021 | 38.18% |
| INTC240920C00040000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 0.52 | 0.52 | 0.53 | +0.05 | +10.64% | 267 | 10,324 | 37.31% |
| INTC241018C00040000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 0.69 | 0.68 | 0.73 | +0.06 | +9.52% | 71 | 2,868 | 37.77% |
| INTC241115C00040000 | 2024-05-03 3:55PM EDT | 2024-11-15 | 0.98 | 0.96 | 0.99 | +0.09 | +10.11% | 47 | 393 | 38.99% |
| INTC241220C00040000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 1.18 | 1.17 | 1.20 | +0.10 | +9.26% | 263 | 5,490 | 38.70% |
| INTC250117C00040000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 1.38 | 1.36 | 1.38 | +0.12 | +9.52% | 1,257 | 47,637 | 38.70% |
| INTC250321C00040000 | 2024-05-03 1:32PM EDT | 2025-03-21 | 1.78 | 1.75 | 1.84 | +0.10 | +5.95% | 29 | 1,428 | 39.37% |
| INTC250620C00040000 | 2024-05-03 2:43PM EDT | 2025-06-20 | 2.42 | 2.32 | 2.44 | +0.17 | +7.56% | 88 | 542 | 39.83% |
| INTC250919C00040000 | 2024-05-03 12:33PM EDT | 2025-09-19 | 3.01 | 2.73 | 5.50 | +0.21 | +7.50% | 10 | 839 | 57.74% |
| INTC251219C00040000 | 2024-05-03 2:49PM EDT | 2025-12-19 | 3.50 | 3.40 | 3.65 | +0.05 | +1.45% | 55 | 3,686 | 41.25% |
| INTC260116C00040000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 3.65 | 3.70 | 3.75 | +0.20 | +5.80% | 339 | 3,499 | 40.94% |
| INTC260618C00040000 | 2024-05-03 1:59PM EDT | 2026-06-18 | 4.50 | 4.40 | 4.60 | +0.13 | +2.97% | 5 | 354 | 41.48% |
| INTC261218C00040000 | 2024-05-03 3:19PM EDT | 2026-12-18 | 5.45 | 5.35 | 5.45 | +0.20 | +3.81% | 77 | 17,451 | 41.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00040000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 9.30 | 8.70 | 9.30 | -0.48 | -4.91% | 18 | 520 | 138.09% |
| INTC240517P00040000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 9.25 | 9.05 | 9.65 | -0.46 | -4.74% | 104 | 16,216 | 99.02% |
| INTC240524P00040000 | 2024-05-03 3:03PM EDT | 2024-05-24 | 9.25 | 8.90 | 9.40 | -0.55 | -5.61% | 3 | 341 | 57.42% |
| INTC240531P00040000 | 2024-05-02 11:44AM EDT | 2024-05-31 | 9.70 | 8.95 | 9.65 | 0.00 | - | 11 | 66 | 65.04% |
| INTC240607P00040000 | 2024-05-02 2:37PM EDT | 2024-06-07 | 9.73 | 8.85 | 9.70 | 0.00 | - | 1 | 4 | 56.25% |
| INTC240614P00040000 | 2024-05-03 11:57AM EDT | 2024-06-14 | 9.23 | 7.65 | 9.95 | +9.23 | - | 1 | 0 | 80.42% |
| INTC240621P00040000 | 2024-05-03 2:15PM EDT | 2024-06-21 | 9.35 | 9.00 | 11.20 | -0.37 | -3.81% | 33 | 17,869 | 78.91% |
| INTC240719P00040000 | 2024-05-03 10:56AM EDT | 2024-07-19 | 9.24 | 8.65 | 11.10 | -0.48 | -4.94% | 10 | 7,337 | 57.18% |
| INTC240816P00040000 | 2024-05-03 10:37AM EDT | 2024-08-16 | 9.20 | 9.20 | 9.85 | -0.40 | -4.17% | 42 | 6,323 | 48.34% |
| INTC240920P00040000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 9.35 | 9.30 | 9.95 | -0.45 | -4.59% | 25 | 15,665 | 43.70% |
| INTC241018P00040000 | 2024-05-03 2:30PM EDT | 2024-10-18 | 9.45 | 9.30 | 9.80 | +0.17 | +1.83% | 12 | 1,481 | 37.26% |
| INTC241115P00040000 | 2024-05-01 12:19PM EDT | 2024-11-15 | 10.05 | 9.45 | 10.45 | 0.00 | - | 5 | 100 | 44.12% |
| INTC241220P00040000 | 2024-05-03 1:33PM EDT | 2024-12-20 | 9.75 | 9.50 | 9.70 | -0.25 | -2.50% | 17 | 6,123 | 30.20% |
| INTC250117P00040000 | 2024-05-03 2:46PM EDT | 2025-01-17 | 9.70 | 9.60 | 9.95 | -0.35 | -3.48% | 55 | 18,165 | 32.08% |
| INTC250321P00040000 | 2024-05-03 11:36AM EDT | 2025-03-21 | 9.94 | 9.80 | 10.05 | -0.31 | -3.02% | 12 | 7,136 | 29.96% |
| INTC250620P00040000 | 2024-05-02 1:09PM EDT | 2025-06-20 | 10.60 | 7.75 | 10.35 | 0.00 | - | 11 | 829 | 29.43% |
| INTC250919P00040000 | 2024-05-03 9:30AM EDT | 2025-09-19 | 10.08 | 9.70 | 10.65 | -0.33 | -3.17% | 2 | 2,272 | 29.16% |
| INTC251219P00040000 | 2024-05-02 12:53PM EDT | 2025-12-19 | 11.15 | 9.85 | 10.90 | 0.00 | - | 20 | 2,733 | 28.69% |
| INTC260116P00040000 | 2024-05-03 3:29PM EDT | 2026-01-16 | 10.78 | 10.45 | 13.40 | -0.31 | -2.80% | 15 | 8,356 | 44.46% |
| INTC260618P00040000 | 2024-05-03 3:59PM EDT | 2026-06-18 | 11.08 | 10.80 | 11.30 | -0.36 | -3.15% | 83 | 2,611 | 27.63% |
| INTC261218P00040000 | 2024-05-01 2:40PM EDT | 2026-12-18 | 11.68 | 9.55 | 12.70 | 0.00 | - | 2 | 540 | 32.27% |
