拍板:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00050000 | 2024-05-01 11:34AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 539 | 143.75% |
| INTC240517C00050000 | 2024-05-03 12:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 26,720 | 93.75% |
| INTC240524C00050000 | 2024-05-02 2:05PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 412 | 75.00% |
| INTC240531C00050000 | 2024-04-26 12:47PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.11 | 0.00 | - | 14 | 19 | 85.16% |
| INTC240621C00050000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 230 | 29,794 | 57.03% |
| INTC240719C00050000 | 2024-05-03 2:58PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 123 | 10,409 | 48.05% |
| INTC240816C00050000 | 2024-05-03 2:43PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 119 | 3,375 | 44.34% |
| INTC240920C00050000 | 2024-05-03 2:45PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 246 | 10,056 | 41.21% |
| INTC241018C00050000 | 2024-05-03 3:26PM EDT | 2024-10-18 | 0.15 | 0.15 | 0.16 | +0.01 | +7.14% | 23 | 3,535 | 40.14% |
| INTC241115C00050000 | 2024-05-03 1:21PM EDT | 2024-11-15 | 0.25 | 0.24 | 0.26 | 0.00 | - | 1 | 204 | 40.82% |
| INTC241220C00050000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 0.34 | 0.32 | 0.36 | +0.03 | +9.68% | 170 | 5,225 | 40.33% |
| INTC250117C00050000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 0.43 | 0.40 | 0.44 | +0.04 | +10.26% | 357 | 54,183 | 39.89% |
| INTC250321C00050000 | 2024-05-03 3:54PM EDT | 2025-03-21 | 0.64 | 0.63 | 0.68 | +0.05 | +8.47% | 258 | 2,475 | 39.94% |
| INTC250620C00050000 | 2024-05-03 1:12PM EDT | 2025-06-20 | 1.06 | 0.82 | 1.05 | +0.10 | +10.42% | 30 | 1,011 | 39.94% |
| INTC250919C00050000 | 2024-05-03 3:39PM EDT | 2025-09-19 | 1.49 | 1.46 | 1.51 | +0.11 | +7.97% | 1 | 5,218 | 40.69% |
| INTC251219C00050000 | 2024-05-03 3:59PM EDT | 2025-12-19 | 1.88 | 1.70 | 1.92 | +0.08 | +4.44% | 143 | 3,749 | 40.80% |
| INTC260116C00050000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 2.03 | 2.00 | 2.25 | +0.13 | +6.84% | 137 | 19,240 | 42.37% |
| INTC260618C00050000 | 2024-05-03 2:49PM EDT | 2026-06-18 | 2.61 | 2.60 | 2.67 | +0.06 | +2.35% | 17 | 803 | 40.69% |
| INTC261218C00050000 | 2024-05-03 3:29PM EDT | 2026-12-18 | 3.50 | 3.20 | 3.50 | +0.20 | +6.06% | 22 | 3,863 | 41.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00050000 | 2024-05-01 10:16AM EDT | 2024-05-17 | 19.85 | 19.00 | 20.30 | 0.00 | - | 6 | 573 | 195.12% |
| INTC240524P00050000 | 2024-04-29 2:44PM EDT | 2024-05-24 | 18.75 | 17.55 | 19.60 | 0.00 | - | 12 | 35 | 151.37% |
| INTC240531P00050000 | 2024-04-26 2:19PM EDT | 2024-05-31 | 18.40 | 18.80 | 19.70 | 0.00 | - | 10 | 10 | 100.39% |
| INTC240621P00050000 | 2024-05-01 10:55AM EDT | 2024-06-21 | 19.88 | 18.75 | 19.30 | 0.00 | - | 10 | 3,444 | 78.81% |
| INTC240719P00050000 | 2024-04-29 10:06AM EDT | 2024-07-19 | 18.70 | 18.60 | 21.35 | 0.00 | - | 4 | 1,287 | 88.57% |
| INTC240816P00050000 | 2024-05-01 10:16AM EDT | 2024-08-16 | 19.83 | 18.60 | 19.95 | 0.00 | - | 5 | 145 | 51.95% |
| INTC240920P00050000 | 2024-04-30 11:08AM EDT | 2024-09-20 | 19.10 | 18.90 | 19.95 | 0.00 | - | 1 | 2,848 | 50.88% |
| INTC241018P00050000 | 2024-04-26 10:11AM EDT | 2024-10-18 | 18.65 | 18.80 | 19.65 | 0.00 | - | 5 | 53 | 52.49% |
| INTC241115P00050000 | 2024-04-16 12:00PM EDT | 2024-11-15 | 14.20 | 18.80 | 19.90 | 0.00 | - | - | 2 | 53.71% |
| INTC241220P00050000 | 2024-05-02 12:59PM EDT | 2024-12-20 | 19.80 | 18.85 | 20.30 | 0.00 | - | 13 | 285 | 55.86% |
| INTC250117P00050000 | 2024-05-03 2:30PM EDT | 2025-01-17 | 19.25 | 18.75 | 19.75 | -0.55 | -2.78% | 60 | 10,976 | 44.09% |
| INTC250321P00050000 | 2024-04-26 3:47PM EDT | 2025-03-21 | 18.42 | 18.75 | 20.30 | 0.00 | - | 30 | 236 | 47.27% |
| INTC250620P00050000 | 2024-05-03 2:15PM EDT | 2025-06-20 | 19.32 | 19.10 | 19.90 | +3.92 | +25.45% | 1 | 24 | 36.94% |
| INTC250919P00050000 | 2024-05-01 9:56AM EDT | 2025-09-19 | 19.92 | 17.50 | 20.45 | 0.00 | - | 3 | 342 | 39.23% |
| INTC251219P00050000 | 2024-05-02 1:45PM EDT | 2025-12-19 | 19.85 | 18.25 | 19.90 | 0.00 | - | 1 | 190 | 30.76% |
| INTC260116P00050000 | 2024-05-01 9:54AM EDT | 2026-01-16 | 19.80 | 17.00 | 19.60 | 0.00 | - | 4 | 234 | 26.59% |
| INTC260618P00050000 | 2024-04-29 10:32AM EDT | 2026-06-18 | 19.01 | 18.50 | 20.50 | 0.00 | - | 10 | 476 | 32.01% |
| INTC261218P00050000 | 2024-05-03 9:42AM EDT | 2026-12-18 | 19.65 | 19.20 | 20.15 | -0.05 | -0.25% | 1 | 128 | 26.27% |
