拍板:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00042000 | 2024-05-03 12:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 844 | 90.63% |
| INTC240517C00042000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 11,610 | 65.63% |
| INTC240524C00042000 | 2024-05-03 2:05PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 361 | 53.13% |
| INTC240531C00042000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 566 | 66.02% |
| INTC240607C00042000 | 2024-05-01 2:24PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 33 | 42 | 46.88% |
| INTC240621C00042000 | 2024-05-03 2:16PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 188 | 11,101 | 42.77% |
| INTC240719C00042000 | 2024-05-03 11:01AM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 5 | 3,823 | 37.50% |
| INTC240816C00042000 | 2024-05-03 3:41PM EDT | 2024-08-16 | 0.23 | 0.22 | 0.23 | +0.03 | +15.00% | 78 | 2,213 | 38.92% |
| INTC240920C00042000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 0.36 | 0.35 | 0.36 | +0.04 | +12.50% | 142 | 5,497 | 37.60% |
| INTC241018C00042000 | 2024-05-03 11:59AM EDT | 2024-10-18 | 0.49 | 0.48 | 0.50 | +0.04 | +8.89% | 1 | 1,802 | 37.50% |
| INTC241115C00042000 | 2024-05-02 12:52PM EDT | 2024-11-15 | 0.64 | 0.71 | 0.74 | 0.00 | - | 7 | 300 | 39.11% |
| INTC250620C00042000 | 2024-05-03 3:43PM EDT | 2025-06-20 | 2.02 | 2.02 | 2.06 | +0.11 | +5.76% | 56 | 1,114 | 39.82% |
| INTC250919C00042000 | 2024-05-03 12:51PM EDT | 2025-09-19 | 2.75 | 2.41 | 2.64 | +0.18 | +7.00% | 1 | 223 | 40.49% |
| INTC251219C00042000 | 2024-05-03 1:42PM EDT | 2025-12-19 | 3.10 | 3.05 | 3.20 | +0.19 | +6.53% | 2 | 626 | 41.07% |
| INTC260116C00042000 | 2024-05-03 11:55AM EDT | 2026-01-16 | 3.29 | 3.20 | 3.30 | +0.20 | +6.47% | 12 | 1,638 | 40.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00042000 | 2024-05-03 2:39PM EDT | 2024-05-10 | 11.30 | 10.70 | 11.75 | -0.26 | -2.25% | 7 | 1,077 | 142.19% |
| INTC240517P00042000 | 2024-05-03 2:38PM EDT | 2024-05-17 | 11.30 | 10.80 | 11.60 | -0.50 | -4.24% | 12 | 7,057 | 92.58% |
| INTC240524P00042000 | 2024-05-03 9:59AM EDT | 2024-05-24 | 11.17 | 10.75 | 11.55 | -0.51 | -4.37% | 5 | 54 | 66.41% |
| INTC240531P00042000 | 2024-04-30 3:46PM EDT | 2024-05-31 | 11.42 | 10.80 | 11.60 | 0.00 | - | 1 | 75 | 64.26% |
| INTC240607P00042000 | 2024-05-01 3:09PM EDT | 2024-06-07 | 11.20 | 11.00 | 11.35 | 0.00 | - | 4 | 3 | 54.30% |
| INTC240621P00042000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 11.30 | 10.70 | 11.80 | -0.40 | -3.42% | 45 | 7,169 | 52.25% |
| INTC240719P00042000 | 2024-05-02 3:15PM EDT | 2024-07-19 | 11.70 | 10.85 | 13.30 | 0.00 | - | 5 | 5,141 | 68.80% |
| INTC240816P00042000 | 2024-05-03 11:57AM EDT | 2024-08-16 | 11.23 | 11.05 | 11.70 | -0.57 | -4.83% | 21 | 4,341 | 50.20% |
| INTC240920P00042000 | 2024-05-03 10:13AM EDT | 2024-09-20 | 11.36 | 11.10 | 11.75 | -0.64 | -5.33% | 1 | 10,455 | 44.48% |
| INTC241018P00042000 | 2024-05-03 2:47PM EDT | 2024-10-18 | 11.35 | 10.35 | 13.00 | -0.42 | -3.57% | 2 | 1,692 | 60.38% |
| INTC241115P00042000 | 2024-04-26 2:46PM EDT | 2024-11-15 | 10.60 | 11.25 | 11.40 | 0.00 | - | 32 | 80 | 30.32% |
| INTC250620P00042000 | 2024-05-01 10:21AM EDT | 2025-06-20 | 12.45 | 9.75 | 13.30 | 0.00 | - | 8 | 658 | 41.08% |
| INTC250919P00042000 | 2024-04-18 3:43PM EDT | 2025-09-19 | 9.32 | 11.60 | 13.25 | 0.00 | - | 5 | 1,338 | 36.79% |
| INTC251219P00042000 | 2024-04-23 10:28AM EDT | 2025-12-19 | 10.10 | 11.20 | 12.45 | 0.00 | - | 1 | 282 | 27.82% |
| INTC260116P00042000 | 2024-05-03 3:29PM EDT | 2026-01-16 | 12.34 | 11.25 | 13.40 | -0.35 | -2.76% | 1 | 1,649 | 34.14% |
