認購期權範圍2026年1月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ260116C00002500 | 2024-06-28 3:55PM EDT | 2.50 | 4.80 | 4.65 | 5.30 | +0.15 | +3.23% | 11 | 333 | 92.77% |
| IONQ260116C00005000 | 2024-06-28 11:42AM EDT | 5.00 | 3.35 | 2.86 | 3.50 | +0.02 | +0.60% | 10 | 890 | 69.73% |
| IONQ260116C00007500 | 2024-06-28 3:31PM EDT | 7.50 | 2.35 | 2.33 | 2.64 | -0.34 | -12.64% | 579 | 1,564 | 78.13% |
| IONQ260116C00010000 | 2024-06-28 12:02PM EDT | 10.00 | 1.79 | 1.72 | 2.12 | -0.04 | -2.19% | 17 | 2,481 | 79.15% |
| IONQ260116C00012500 | 2024-06-28 1:41PM EDT | 12.50 | 1.35 | 1.31 | 1.50 | +0.02 | +1.50% | 28 | 2,191 | 76.37% |
| IONQ260116C00015000 | 2024-06-28 2:31PM EDT | 15.00 | 1.13 | 0.85 | 1.20 | +0.13 | +13.00% | 10 | 1,570 | 73.88% |
| IONQ260116C00017500 | 2024-06-28 11:09AM EDT | 17.50 | 0.88 | 0.66 | 0.98 | 0.00 | - | 1 | 492 | 74.17% |
| IONQ260116C00020000 | 2024-06-27 3:58PM EDT | 20.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 118 | 1,081 | 76.47% |
| IONQ260116C00022500 | 2024-06-28 2:13PM EDT | 22.50 | 0.66 | 0.59 | 0.68 | +0.16 | +32.00% | 2 | 135 | 77.88% |
| IONQ260116C00025000 | 2024-06-26 2:51PM EDT | 25.00 | 0.43 | 0.49 | 0.59 | 0.00 | - | 3 | 862 | 78.22% |
| IONQ260116C00030000 | 2024-06-24 3:12PM EDT | 30.00 | 0.38 | 0.34 | 0.62 | 0.00 | - | 12 | 869 | 82.23% |
| IONQ260116C00035000 | 2024-06-28 3:16PM EDT | 35.00 | 0.31 | 0.31 | 0.45 | +0.02 | +6.90% | 694 | 2,181 | 82.81% |
認沽盤範圍2026年1月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ260116P00002500 | 2024-06-25 9:45AM EDT | 2.50 | 0.31 | 0.21 | 0.28 | 0.00 | - | 3 | 604 | 74.80% |
| IONQ260116P00005000 | 2024-06-28 11:55AM EDT | 5.00 | 1.17 | 0.94 | 1.20 | +0.01 | +0.86% | 180 | 1,555 | 66.60% |
| IONQ260116P00007500 | 2024-06-28 3:25PM EDT | 7.50 | 2.64 | 2.24 | 2.74 | +0.02 | +0.76% | 525 | 507 | 63.92% |
| IONQ260116P00010000 | 2024-06-24 12:40PM EDT | 10.00 | 4.54 | 3.25 | 4.50 | 0.00 | - | 544 | 670 | 67.97% |
| IONQ260116P00012500 | 2024-06-21 12:31PM EDT | 12.50 | 6.70 | 5.95 | 6.50 | 0.00 | - | 8 | 159 | 56.98% |
| IONQ260116P00015000 | 2024-06-04 10:52AM EDT | 15.00 | 8.20 | 6.40 | 8.70 | 0.00 | - | 4 | 119 | 64.60% |
| IONQ260116P00017500 | 2024-05-20 12:42PM EDT | 17.50 | 9.65 | 10.60 | 13.00 | 0.00 | - | 1 | 99 | 89.99% |
| IONQ260116P00020000 | 2024-05-23 10:41AM EDT | 20.00 | 12.18 | 12.15 | 14.05 | 0.00 | - | 2 | 112 | 88.18% |
| IONQ260116P00022500 | 2023-12-12 1:28PM EDT | 22.50 | 12.50 | 12.90 | 13.30 | 0.00 | - | 5 | 5 | 0.00% |
| IONQ260116P00025000 | 2024-04-11 2:14PM EDT | 25.00 | 17.02 | 16.40 | 16.75 | 0.00 | - | 35 | 13 | 0.00% |
| IONQ260116P00030000 | 2024-03-06 2:33PM EDT | 30.00 | 20.54 | 20.95 | 21.35 | 0.00 | - | 1 | 1 | 0.00% |
| IONQ260116P00035000 | 2024-05-13 3:56PM EDT | 35.00 | 26.25 | 25.50 | 29.35 | 0.00 | - | 1 | 176 | 119.04% |
