認購期權範圍2024年5月28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 |
---|
IWM240528C00206000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 0.37 | 0.36 | 0.38 | +0.13 | +54.17% | 4,193 | 1,065 | 10.21% |
IWM240529C00206000 | 2024-05-24 4:12PM EDT | 2024-05-29 | 0.65 | 0.61 | 0.64 | +0.29 | +80.56% | 1,766 | 277 | 11.99% |
IWM240530C00206000 | 2024-05-24 4:05PM EDT | 2024-05-30 | 0.86 | 0.83 | 0.86 | +0.34 | +65.38% | 1,047 | 320 | 13.01% |
IWM240531C00206000 | 2024-05-24 4:13PM EDT | 2024-05-31 | 1.14 | 1.11 | 1.15 | +0.39 | +52.00% | 4,718 | 14,795 | 14.70% |
IWM240603C00206000 | 2024-05-24 3:55PM EDT | 2024-06-03 | 1.36 | 1.32 | 1.36 | +0.46 | +51.11% | 56 | 323 | 13.37% |
IWM240604C00206000 | 2024-05-24 3:51PM EDT | 2024-06-04 | 1.46 | 1.50 | 1.54 | +0.51 | +53.68% | 76 | 130 | 14.01% |
IWM240605C00206000 | 2024-05-24 3:02PM EDT | 2024-06-05 | 1.40 | 1.66 | 1.70 | +0.18 | +14.75% | 5 | 103 | 14.48% |
IWM240606C00206000 | 2024-05-24 2:47PM EDT | 2024-06-06 | 1.73 | 1.81 | 1.85 | +0.60 | +53.10% | 1 | 105 | 14.87% |
IWM240607C00206000 | 2024-05-24 4:03PM EDT | 2024-06-07 | 2.22 | 2.16 | 2.20 | +0.73 | +48.99% | 195 | 1,635 | 16.60% |
IWM240614C00206000 | 2024-05-24 3:27PM EDT | 2024-06-14 | 2.88 | 2.98 | 3.03 | +0.55 | +23.61% | 46 | 1,307 | 17.64% |
IWM240621C00206000 | 2024-05-24 4:04PM EDT | 2024-06-21 | 3.46 | 3.41 | 3.45 | +0.67 | +24.01% | 1,384 | 19,761 | 16.99% |
IWM240628C00206000 | 2024-05-24 2:42PM EDT | 2024-06-28 | 3.81 | 3.91 | 3.96 | +0.68 | +21.73% | 785 | 763 | 17.16% |
IWM240705C00206000 | 2024-05-24 2:08PM EDT | 2024-07-05 | 4.39 | 4.38 | 4.43 | +0.45 | +11.42% | 10 | 0 | 17.32% |
IWM240719C00206000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 5.27 | 5.38 | 5.42 | +0.64 | +13.82% | 181 | 9,199 | 18.04% |
IWM240816C00206000 | 2024-05-24 3:08PM EDT | 2024-08-16 | 7.00 | 7.18 | 7.24 | +0.95 | +15.70% | 51 | 1,056 | 19.32% |
IWM240920C00206000 | 2024-05-23 12:44PM EDT | 2024-09-20 | 9.35 | 9.17 | 9.25 | 0.00 | - | 10 | 3,438 | 20.51% |
IWM240930C00206000 | 2024-05-24 3:03PM EDT | 2024-09-30 | 9.15 | 9.35 | 9.56 | +1.16 | +14.52% | 110 | 10 | 20.33% |
IWM241018C00206000 | 2024-05-24 9:30AM EDT | 2024-10-18 | 10.12 | 10.22 | 10.36 | -1.07 | -9.56% | 3 | 391 | 20.57% |
IWM241115C00206000 | 2024-05-24 10:13AM EDT | 2024-11-15 | 11.86 | 12.03 | 12.20 | -0.32 | -2.63% | 1 | 951 | 22.10% |
IWM241220C00206000 | 2024-05-24 10:15AM EDT | 2024-12-20 | 13.20 | 13.42 | 13.71 | +0.86 | +6.97% | 30 | 1,084 | 22.60% |
IWM241231C00206000 | 2024-05-23 12:12PM EDT | 2024-12-31 | 13.95 | 13.69 | 13.97 | 0.00 | - | 1 | 249 | 22.43% |
IWM250117C00206000 | 2024-05-24 3:24PM EDT | 2025-01-17 | 14.38 | 14.49 | 14.67 | -0.28 | -1.91% | 6 | 872 | 22.67% |
IWM250321C00206000 | 2024-05-24 11:51AM EDT | 2025-03-21 | 17.05 | 16.95 | 17.26 | +3.35 | +24.45% | 50 | 1,000 | 23.65% |
IWM250331C00206000 | 2024-04-08 3:55PM EDT | 2025-03-31 | 20.48 | 17.45 | 17.83 | 0.00 | - | 6 | 2 | 24.02% |
IWM250620C00206000 | 2024-05-22 3:13PM EDT | 2025-06-20 | 21.28 | 20.10 | 20.54 | 0.00 | - | 1 | 308 | 24.59% |
IWM251219C00206000 | 2024-05-08 1:23PM EDT | 2025-12-19 | 25.78 | 24.90 | 26.94 | 0.00 | - | 67 | 70 | 26.60% |
IWM260116C00206000 | 2024-05-23 11:58AM EDT | 2026-01-16 | 26.93 | 25.40 | 27.60 | 0.00 | - | 1 | 77 | 26.61% |
認沽盤範圍2024年5月28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 |
---|
IWM240528P00206000 | 2024-05-24 4:13PM EDT | 2024-05-28 | 1.01 | 1.00 | 1.12 | -2.10 | -67.52% | 2,714 | 1,801 | 13.33% |
IWM240529P00206000 | 2024-05-24 3:59PM EDT | 2024-05-29 | 1.16 | 1.22 | 1.28 | -2.19 | -65.37% | 318 | 308 | 13.09% |
IWM240530P00206000 | 2024-05-24 4:07PM EDT | 2024-05-30 | 1.40 | 1.41 | 1.47 | -2.13 | -60.34% | 478 | 471 | 13.60% |
IWM240531P00206000 | 2024-05-24 4:14PM EDT | 2024-05-31 | 1.63 | 1.63 | 1.67 | -1.77 | -52.06% | 398 | 5,860 | 14.28% |
IWM240603P00206000 | 2024-05-24 3:59PM EDT | 2024-06-03 | 1.73 | 1.80 | 1.85 | -2.03 | -53.99% | 700 | 557 | 12.79% |
IWM240604P00206000 | 2024-05-24 3:59PM EDT | 2024-06-04 | 1.91 | 1.94 | 2.00 | -1.77 | -48.10% | 13 | 108 | 13.23% |
IWM240605P00206000 | 2024-05-24 2:27PM EDT | 2024-06-05 | 2.35 | 2.08 | 2.13 | +0.10 | +4.44% | 30 | 151 | 13.53% |
IWM240606P00206000 | 2024-05-24 2:40PM EDT | 2024-06-06 | 2.39 | 2.19 | 2.25 | -0.28 | -10.49% | 162 | 104 | 13.75% |
IWM240607P00206000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 2.44 | 2.47 | 2.51 | -1.61 | -39.75% | 123 | 752 | 14.92% |
IWM240614P00206000 | 2024-05-24 3:43PM EDT | 2024-06-14 | 3.74 | 3.61 | 3.66 | -1.41 | -27.38% | 99 | 1,881 | 18.02% |
IWM240621P00206000 | 2024-05-24 4:05PM EDT | 2024-06-21 | 3.91 | 3.91 | 3.95 | -1.59 | -28.91% | 415 | 8,578 | 16.72% |
IWM240628P00206000 | 2024-05-24 3:54PM EDT | 2024-06-28 | 4.28 | 4.22 | 4.27 | -1.57 | -26.84% | 806 | 4,763 | 16.15% |
IWM240719P00206000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 5.23 | 5.11 | 5.16 | -1.55 | -22.86% | 165 | 1,607 | 15.45% |
IWM240816P00206000 | 2024-05-24 3:39PM EDT | 2024-08-16 | 6.22 | 6.12 | 6.19 | -1.30 | -17.29% | 62 | 1,995 | 15.19% |
IWM240920P00206000 | 2024-05-24 3:51PM EDT | 2024-09-20 | 7.25 | 7.16 | 7.23 | -1.52 | -17.33% | 25 | 4,156 | 14.96% |
IWM240930P00206000 | 2024-05-24 11:04AM EDT | 2024-09-30 | 7.49 | 7.46 | 7.55 | +0.08 | +1.08% | 1 | 7 | 15.02% |
IWM241018P00206000 | 2024-05-23 12:31PM EDT | 2024-10-18 | 8.07 | 8.04 | 8.14 | 0.00 | - | 815 | 526 | 15.20% |
IWM241115P00206000 | 2024-05-24 4:02PM EDT | 2024-11-15 | 9.06 | 9.07 | 9.18 | -0.44 | -4.63% | 6 | 650 | 15.76% |
IWM241220P00206000 | 2024-05-24 4:02PM EDT | 2024-12-20 | 9.99 | 9.95 | 10.05 | -1.39 | -12.21% | 1 | 3,617 | 15.78% |
IWM241231P00206000 | 2024-04-15 9:30AM EDT | 2024-12-31 | 15.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
IWM250117P00206000 | 2024-05-21 9:51AM EDT | 2025-01-17 | 9.72 | 10.52 | 10.64 | 0.00 | - | 15 | 872 | 15.72% |
IWM250321P00206000 | 2024-05-09 2:59PM EDT | 2025-03-21 | 12.60 | 11.63 | 11.93 | 0.00 | - | 138 | 139 | 15.71% |
IWM250331P00206000 | 2024-05-24 9:46AM EDT | 2025-03-31 | 12.37 | 11.71 | 12.14 | -1.36 | -9.91% | 1 | 1 | 15.73% |
IWM250620P00206000 | 2024-05-23 9:42AM EDT | 2025-06-20 | 13.24 | 13.06 | 13.53 | 0.00 | - | 3 | 1,282 | 15.65% |
IWM251219P00206000 | 2024-05-22 11:38AM EDT | 2025-12-19 | 15.36 | 15.60 | 16.17 | 0.00 | - | 1 | 68 | 15.51% |
IWM260116P00206000 | 2024-04-09 10:30AM EDT | 2026-01-16 | 17.75 | 16.11 | 17.46 | 0.00 | - | - | 5 | 16.37% |