認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241018C00220000 | 2024-03-08 11:39AM EDT | 220.00 | 182.14 | 172.30 | 179.80 | 0.00 | - | 6 | 6 | 0.00% |
| ISRG241018C00260000 | 2024-03-05 1:40PM EDT | 260.00 | 141.80 | 127.50 | 133.30 | 0.00 | - | - | 1 | 0.00% |
| ISRG241018C00280000 | 2024-03-12 12:53PM EDT | 280.00 | 117.22 | 121.10 | 124.40 | 0.00 | - | - | 3 | 39.37% |
| ISRG241018C00285000 | 2024-03-05 3:31PM EDT | 285.00 | 116.60 | 104.20 | 110.50 | 0.00 | - | - | 2 | 0.00% |
| ISRG241018C00295000 | 2024-04-30 12:15PM EDT | 295.00 | 88.17 | 111.40 | 118.20 | 0.00 | - | 1 | 6 | 53.49% |
| ISRG241018C00300000 | 2024-05-15 1:43PM EDT | 300.00 | 107.47 | 106.00 | 112.30 | 0.00 | - | 1 | 1 | 49.93% |
| ISRG241018C00315000 | 2024-04-19 12:50PM EDT | 315.00 | 73.26 | 90.20 | 95.70 | 0.00 | - | 3 | 3 | 41.50% |
| ISRG241018C00320000 | 2024-05-14 3:07PM EDT | 320.00 | 76.62 | 87.80 | 93.50 | 0.00 | - | 1 | 17 | 44.11% |
| ISRG241018C00325000 | 2024-03-19 9:58AM EDT | 325.00 | 82.90 | 65.90 | 70.90 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG241018C00330000 | 2024-05-15 1:42PM EDT | 330.00 | 80.04 | 81.50 | 83.70 | 0.00 | - | 1 | 13 | 40.56% |
| ISRG241018C00335000 | 2024-05-03 3:54PM EDT | 335.00 | 62.79 | 77.30 | 81.10 | 0.00 | - | 2 | 2 | 41.96% |
| ISRG241018C00340000 | 2024-05-06 9:39AM EDT | 340.00 | 61.70 | 72.70 | 76.40 | 0.00 | - | 1 | 6 | 40.36% |
| ISRG241018C00345000 | 2024-03-20 3:21PM EDT | 345.00 | 68.78 | 45.30 | 50.70 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG241018C00350000 | 2024-05-13 10:29AM EDT | 350.00 | 53.17 | 64.00 | 66.80 | 0.00 | - | 1 | 8 | 36.88% |
| ISRG241018C00355000 | 2024-05-15 3:22PM EDT | 355.00 | 61.45 | 60.50 | 62.80 | 0.00 | - | 1 | 0 | 36.08% |
| ISRG241018C00360000 | 2024-05-15 3:22PM EDT | 360.00 | 57.85 | 57.40 | 59.50 | 0.00 | - | 1 | 5 | 36.03% |
| ISRG241018C00365000 | 2024-05-06 10:05AM EDT | 365.00 | 45.00 | 53.10 | 55.30 | 0.00 | - | 4 | 20 | 34.85% |
| ISRG241018C00370000 | 2024-05-16 9:37AM EDT | 370.00 | 52.00 | 50.00 | 51.70 | 0.00 | - | 5 | 8 | 34.26% |
| ISRG241018C00375000 | 2024-05-17 9:35AM EDT | 375.00 | 44.00 | 46.20 | 48.20 | 0.00 | - | 1 | 4 | 33.68% |
| ISRG241018C00380000 | 2024-05-21 3:37PM EDT | 380.00 | 44.73 | 41.80 | 45.00 | 0.00 | - | 1 | 159 | 33.32% |
| ISRG241018C00385000 | 2024-05-13 11:58AM EDT | 385.00 | 30.16 | 40.20 | 41.80 | 0.00 | - | 2 | 27 | 32.85% |
| ISRG241018C00390000 | 2024-05-20 10:14AM EDT | 390.00 | 37.26 | 36.90 | 38.60 | 0.00 | - | 1 | 90 | 32.28% |
| ISRG241018C00395000 | 2024-05-22 3:32PM EDT | 395.00 | 35.94 | 34.10 | 35.80 | 0.00 | - | 1 | 94 | 32.00% |
| ISRG241018C00400000 | 2024-05-22 1:45PM EDT | 400.00 | 32.30 | 31.30 | 32.80 | -1.70 | -4.76% | 2 | 178 | 31.40% |
| ISRG241018C00405000 | 2024-05-22 1:45PM EDT | 405.00 | 31.30 | 28.80 | 30.20 | 0.00 | - | 6 | 47 | 31.08% |
| ISRG241018C00410000 | 2024-05-22 9:56AM EDT | 410.00 | 29.90 | 26.70 | 27.40 | 0.00 | - | 2 | 82 | 30.45% |
| ISRG241018C00415000 | 2024-05-22 12:47PM EDT | 415.00 | 26.50 | 24.30 | 25.30 | 0.00 | - | 1 | 113 | 30.39% |
| ISRG241018C00420000 | 2024-05-22 9:44AM EDT | 420.00 | 26.30 | 22.20 | 23.20 | 0.00 | - | 2 | 60 | 30.21% |
| ISRG241018C00425000 | 2024-05-22 2:01PM EDT | 425.00 | 21.70 | 19.80 | 21.00 | 0.00 | - | 3 | 54 | 29.81% |
| ISRG241018C00430000 | 2024-05-22 3:32PM EDT | 430.00 | 19.05 | 18.10 | 19.10 | 0.00 | - | 5 | 206 | 29.58% |
| ISRG241018C00435000 | 2024-05-17 2:08PM EDT | 435.00 | 16.30 | 15.20 | 17.70 | 0.00 | - | 2 | 72 | 29.75% |
| ISRG241018C00440000 | 2024-05-22 3:32PM EDT | 440.00 | 15.65 | 14.20 | 15.60 | 0.00 | - | 2 | 13 | 29.08% |
| ISRG241018C00445000 | 2024-05-15 12:31PM EDT | 445.00 | 12.70 | 12.90 | 14.20 | 0.00 | - | 1 | 5 | 29.02% |
| ISRG241018C00450000 | 2024-05-21 3:39PM EDT | 450.00 | 13.00 | 11.80 | 12.80 | 0.00 | - | 2 | 79 | 28.85% |
| ISRG241018C00455000 | 2024-05-15 12:06PM EDT | 455.00 | 10.30 | 8.70 | 11.50 | 0.00 | - | 1 | 31 | 28.67% |
| ISRG241018C00460000 | 2024-05-22 3:50PM EDT | 460.00 | 9.88 | 9.40 | 10.30 | 0.00 | - | 2 | 137 | 28.49% |
| ISRG241018C00465000 | 2024-05-09 12:21PM EDT | 465.00 | 6.20 | 6.80 | 10.70 | 0.00 | - | 44 | 76 | 30.19% |
| ISRG241018C00470000 | 2024-05-10 10:57AM EDT | 470.00 | 5.50 | 5.70 | 8.20 | 0.00 | - | 1 | 56 | 28.16% |
| ISRG241018C00475000 | 2024-04-29 11:30AM EDT | 475.00 | 4.60 | 6.60 | 8.10 | 0.00 | - | 25 | 61 | 29.13% |
| ISRG241018C00480000 | 2024-05-21 3:15PM EDT | 480.00 | 6.10 | 5.40 | 7.10 | 0.00 | - | 2 | 84 | 28.79% |
| ISRG241018C00490000 | 2024-05-10 9:42AM EDT | 490.00 | 3.70 | 4.70 | 5.20 | 0.00 | - | 2 | 69 | 27.84% |
| ISRG241018C00500000 | 2024-05-22 2:28PM EDT | 500.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 8 | 26 | 27.71% |
| ISRG241018C00520000 | 2024-05-21 3:25PM EDT | 520.00 | 2.41 | 2.30 | 2.65 | 0.00 | - | 1 | 24 | 27.86% |
| ISRG241018C00540000 | 2024-05-22 3:54PM EDT | 540.00 | 1.65 | 1.45 | 1.85 | 0.00 | - | 1 | 7 | 28.52% |
| ISRG241018C00560000 | 2024-04-12 12:44PM EDT | 560.00 | 2.55 | 0.35 | 1.55 | 0.00 | - | 1 | 2 | 30.12% |
| ISRG241018C00580000 | 2024-05-16 9:33AM EDT | 580.00 | 0.85 | 0.55 | 1.65 | 0.00 | - | 40 | 99 | 32.95% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG241018P00190000 | 2024-03-22 10:52AM EDT | 190.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 40 | 20 | 57.28% |
| ISRG241018P00195000 | 2024-05-17 3:50PM EDT | 195.00 | 1.05 | 0.10 | 1.40 | 0.00 | - | 1 | 50 | 55.47% |
| ISRG241018P00200000 | 2024-05-15 9:30AM EDT | 200.00 | 0.50 | 0.05 | 1.40 | 0.00 | - | 20 | 21 | 53.42% |
| ISRG241018P00230000 | 2024-04-17 10:34AM EDT | 230.00 | 0.87 | 0.25 | 3.20 | 0.00 | - | - | 10 | 50.87% |
| ISRG241018P00240000 | 2024-05-16 1:20PM EDT | 240.00 | 0.80 | 0.05 | 2.05 | 0.00 | - | 1 | 15 | 49.17% |
| ISRG241018P00250000 | 2024-05-15 9:30AM EDT | 250.00 | 1.00 | 0.20 | 4.80 | 0.00 | - | 10 | 28 | 55.87% |
| ISRG241018P00260000 | 2024-05-22 9:35AM EDT | 260.00 | 0.85 | 0.25 | 5.00 | 0.00 | - | 1 | 40 | 52.70% |
| ISRG241018P00270000 | 2024-04-19 3:12PM EDT | 270.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ISRG241018P00275000 | 2024-03-22 10:45AM EDT | 275.00 | 3.16 | 3.40 | 3.70 | 0.00 | - | 10 | 41 | 43.63% |
| ISRG241018P00280000 | 2024-05-22 3:05PM EDT | 280.00 | 1.55 | 0.45 | 1.80 | 0.00 | - | 1 | 7 | 35.49% |
| ISRG241018P00285000 | 2024-05-08 3:35PM EDT | 285.00 | 2.30 | 0.50 | 2.00 | 0.00 | - | 1 | 98 | 34.83% |
| ISRG241018P00290000 | 2024-05-15 1:07PM EDT | 290.00 | 1.85 | 0.70 | 2.20 | 0.00 | - | 20 | 52 | 34.09% |
| ISRG241018P00295000 | 2024-05-22 2:27PM EDT | 295.00 | 1.75 | 1.05 | 2.30 | 0.00 | - | 4 | 21 | 32.98% |
| ISRG241018P00300000 | 2024-05-21 3:35PM EDT | 300.00 | 2.00 | 1.75 | 2.10 | 0.00 | - | 1 | 40 | 30.87% |
| ISRG241018P00305000 | 2024-03-25 10:38AM EDT | 305.00 | 6.00 | 4.90 | 5.30 | 0.00 | - | 1 | 18 | 37.71% |
| ISRG241018P00310000 | 2024-05-16 9:38AM EDT | 310.00 | 2.85 | 2.40 | 2.75 | 0.00 | - | 2 | 94 | 29.98% |
| ISRG241018P00315000 | 2024-05-16 12:52PM EDT | 315.00 | 3.50 | 2.70 | 3.10 | 0.00 | - | 1 | 106 | 29.44% |
| ISRG241018P00320000 | 2024-05-02 3:23PM EDT | 320.00 | 7.20 | 3.10 | 3.60 | 0.00 | - | 1 | 134 | 29.17% |
| ISRG241018P00325000 | 2024-05-20 9:30AM EDT | 325.00 | 4.40 | 3.60 | 4.10 | 0.00 | - | 1 | 30 | 28.75% |
| ISRG241018P00330000 | 2024-05-22 1:00PM EDT | 330.00 | 4.10 | 4.10 | 4.70 | 0.00 | - | 4 | 82 | 28.42% |
| ISRG241018P00335000 | 2024-05-22 9:57AM EDT | 335.00 | 4.60 | 4.70 | 5.30 | 0.00 | - | 2 | 51 | 27.96% |
| ISRG241018P00340000 | 2024-05-22 12:02PM EDT | 340.00 | 5.20 | 5.50 | 6.10 | 0.00 | - | 1 | 227 | 27.73% |
| ISRG241018P00345000 | 2024-05-21 1:01PM EDT | 345.00 | 6.80 | 6.20 | 6.80 | 0.00 | - | 3 | 72 | 27.19% |
| ISRG241018P00350000 | 2024-05-15 3:34PM EDT | 350.00 | 8.46 | 6.90 | 7.70 | 0.00 | - | 4 | 115 | 26.85% |
| ISRG241018P00355000 | 2024-05-17 2:57PM EDT | 355.00 | 9.20 | 7.40 | 8.70 | 0.00 | - | 3 | 35 | 26.51% |
| ISRG241018P00360000 | 2024-05-22 2:51PM EDT | 360.00 | 9.50 | 9.20 | 9.80 | 0.00 | - | 1 | 89 | 26.16% |
| ISRG241018P00365000 | 2024-05-22 3:16PM EDT | 365.00 | 10.88 | 10.50 | 11.00 | 0.00 | - | 4 | 34 | 25.81% |
| ISRG241018P00370000 | 2024-05-22 12:31PM EDT | 370.00 | 11.52 | 11.70 | 12.60 | 0.00 | - | 4 | 66 | 25.78% |
| ISRG241018P00375000 | 2024-05-21 10:43AM EDT | 375.00 | 14.35 | 13.30 | 14.10 | 0.00 | - | 1 | 38 | 25.48% |
| ISRG241018P00380000 | 2024-05-22 12:01PM EDT | 380.00 | 14.60 | 14.70 | 15.70 | 0.00 | - | 5 | 332 | 25.14% |
| ISRG241018P00385000 | 2024-05-22 3:36PM EDT | 385.00 | 16.80 | 16.40 | 17.40 | 0.00 | - | 17 | 125 | 24.77% |
| ISRG241018P00390000 | 2024-05-22 12:31PM EDT | 390.00 | 17.99 | 18.30 | 19.50 | 0.00 | - | 2 | 58 | 24.66% |
| ISRG241018P00395000 | 2024-05-22 12:32PM EDT | 395.00 | 20.02 | 19.30 | 22.20 | 0.00 | - | 6 | 62 | 24.99% |
| ISRG241018P00400000 | 2024-05-22 10:16AM EDT | 400.00 | 22.00 | 22.00 | 23.60 | 0.00 | - | 7 | 36 | 23.88% |
| ISRG241018P00405000 | 2024-05-22 10:15AM EDT | 405.00 | 24.34 | 24.80 | 26.00 | 0.00 | - | 1 | 11 | 23.60% |
| ISRG241018P00410000 | 2024-05-22 1:30PM EDT | 410.00 | 26.05 | 27.30 | 28.60 | 0.00 | - | 1 | 32 | 23.36% |
| ISRG241018P00415000 | 2024-05-22 12:41PM EDT | 415.00 | 29.20 | 30.10 | 31.10 | 0.00 | - | 8 | 19 | 22.86% |
| ISRG241018P00420000 | 2024-05-22 12:06PM EDT | 420.00 | 32.20 | 32.90 | 34.00 | 0.00 | - | 2 | 4 | 22.60% |
| ISRG241018P00430000 | 2024-03-01 11:35AM EDT | 430.00 | 52.80 | 46.40 | 50.50 | 0.00 | - | 1 | 1 | 32.55% |
| ISRG241018P00435000 | 2024-03-04 10:30AM EDT | 435.00 | 52.60 | 59.10 | 61.60 | 0.00 | - | 5 | 6 | 40.29% |
| ISRG241018P00440000 | 2024-05-15 2:18PM EDT | 440.00 | 48.21 | 43.80 | 47.20 | 0.00 | - | 3 | 4 | 21.52% |
| ISRG241018P00455000 | 2024-03-19 12:22PM EDT | 455.00 | 72.30 | 81.30 | 88.30 | 0.00 | - | 2 | 1 | 53.16% |
| ISRG241018P00465000 | 2024-05-16 2:47PM EDT | 465.00 | 68.85 | 65.20 | 67.80 | 0.00 | - | - | 1 | 21.53% |
| ISRG241018P00470000 | 2024-05-09 9:50AM EDT | 470.00 | 88.62 | 69.50 | 72.10 | 0.00 | - | 2 | 0 | 21.36% |
| ISRG241018P00475000 | 2024-05-15 12:29PM EDT | 475.00 | 80.23 | 73.40 | 75.90 | 0.00 | - | 2 | 1 | 19.98% |
| ISRG241018P00480000 | 2024-03-01 2:26PM EDT | 480.00 | 86.20 | 83.30 | 87.20 | 0.00 | - | 1 | 1 | 31.08% |
| ISRG241018P00490000 | 2024-05-16 2:45PM EDT | 490.00 | 92.83 | 84.80 | 92.40 | 0.00 | - | 2 | 0 | 25.65% |
| ISRG241018P00580000 | 2024-05-16 2:47PM EDT | 580.00 | 182.25 | 174.80 | 182.40 | 0.00 | - | 4 | 0 | 39.60% |
