認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240517C00050000 | 2024-05-02 12:55PM EDT | 50.00 | 33.40 | 36.10 | 36.40 | 0.00 | - | - | 2 | 140.63% |
| IYR240517C00070000 | 2024-04-25 9:59AM EDT | 70.00 | 12.75 | 16.15 | 16.40 | 0.00 | - | 1 | 5 | 67.97% |
| IYR240517C00073000 | 2024-04-29 9:35AM EDT | 73.00 | 11.40 | 13.10 | 13.40 | 0.00 | - | - | 3 | 72.46% |
| IYR240517C00078000 | 2024-05-03 9:35AM EDT | 78.00 | 7.70 | 8.15 | 8.45 | 0.00 | - | 6 | 7 | 51.47% |
| IYR240517C00079000 | 2024-05-02 9:30AM EDT | 79.00 | 4.65 | 7.15 | 7.45 | 0.00 | - | 3 | 6 | 46.39% |
| IYR240517C00080000 | 2024-05-02 2:27PM EDT | 80.00 | 4.17 | 6.15 | 6.45 | 0.00 | - | 1 | 5 | 41.31% |
| IYR240517C00081000 | 2024-04-18 2:30PM EDT | 81.00 | 2.47 | 5.20 | 5.45 | 0.00 | - | 1 | 2 | 36.13% |
| IYR240517C00082000 | 2024-05-08 9:42AM EDT | 82.00 | 2.92 | 4.20 | 4.50 | 0.00 | - | 5 | 308 | 32.91% |
| IYR240517C00082500 | 2024-05-10 3:21PM EDT | 82.50 | 3.82 | 3.80 | 4.00 | +0.12 | +3.24% | 2 | 26 | 30.13% |
| IYR240517C00083000 | 2024-05-10 10:29AM EDT | 83.00 | 3.45 | 3.25 | 3.50 | +0.06 | +1.77% | 10 | 3,283 | 27.30% |
| IYR240517C00083500 | 2024-05-07 3:59PM EDT | 83.50 | 2.34 | 2.87 | 3.00 | 0.00 | - | 241 | 568 | 24.41% |
| IYR240517C00084000 | 2024-05-09 12:32PM EDT | 84.00 | 2.56 | 2.39 | 2.53 | +0.23 | +9.87% | 5 | 3,317 | 22.36% |
| IYR240517C00084500 | 2024-05-10 12:46PM EDT | 84.50 | 2.00 | 2.00 | 2.09 | +0.88 | +78.57% | 56 | 727 | 20.90% |
| IYR240517C00085000 | 2024-05-10 3:45PM EDT | 85.00 | 1.62 | 1.59 | 1.67 | -0.17 | -9.50% | 51 | 9,373 | 19.43% |
| IYR240517C00085500 | 2024-05-09 1:34PM EDT | 85.50 | 1.22 | 1.22 | 1.27 | 0.00 | - | 19 | 823 | 17.90% |
| IYR240517C00086000 | 2024-05-10 3:46PM EDT | 86.00 | 0.93 | 0.89 | 0.93 | -0.16 | -14.68% | 61 | 5,161 | 16.90% |
| IYR240517C00086500 | 2024-05-10 3:45PM EDT | 86.50 | 0.65 | 0.62 | 0.69 | -0.15 | -18.75% | 288 | 549 | 17.04% |
| IYR240517C00087000 | 2024-05-10 1:45PM EDT | 87.00 | 0.35 | 0.40 | 0.46 | -0.18 | -33.96% | 1,537 | 1,775 | 16.36% |
| IYR240517C00087500 | 2024-05-10 2:07PM EDT | 87.50 | 0.21 | 0.23 | 0.29 | -0.09 | -30.00% | 11 | 92 | 15.82% |
| IYR240517C00088000 | 2024-05-10 3:45PM EDT | 88.00 | 0.15 | 0.14 | 0.18 | +0.01 | +7.14% | 1,011 | 311 | 15.67% |
| IYR240517C00089000 | 2024-05-10 10:10AM EDT | 89.00 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 1,000 | 2,343 | 16.11% |
| IYR240517C00089500 | 2024-05-09 10:25AM EDT | 89.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 50 | 50 | 19.92% |
| IYR240517C00090000 | 2024-05-09 9:40AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 528 | 22.07% |
| IYR240517C00091000 | 2024-05-09 9:40AM EDT | 91.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 1,748 | 26.27% |
| IYR240517C00092000 | 2024-05-08 9:42AM EDT | 92.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 389 | 30.27% |
| IYR240517C00093000 | 2024-05-07 1:13PM EDT | 93.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 23.44% |
| IYR240517C00094000 | 2024-05-09 9:41AM EDT | 94.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 47 | 37.89% |
| IYR240517C00095000 | 2024-05-06 9:41AM EDT | 95.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 13 | 44 | 41.60% |
| IYR240517C00096000 | 2024-05-06 10:28AM EDT | 96.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 45.12% |
| IYR240517C00097000 | 2024-05-09 9:41AM EDT | 97.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 48.63% |
| IYR240517C00098000 | 2024-04-22 12:57PM EDT | 98.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 51.95% |
| IYR240517C00099000 | 2024-03-18 12:06PM EDT | 99.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 17 | 17 | 55.27% |
| IYR240517C00105000 | 2024-03-22 2:05PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 66.41% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240517P00060000 | 2024-05-08 3:07PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 116.80% |
| IYR240517P00065000 | 2024-04-23 11:02AM EDT | 65.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 50 | 53 | 93.75% |
| IYR240517P00070000 | 2024-05-08 3:02PM EDT | 70.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 76 | 71.88% |
| IYR240517P00072000 | 2024-04-30 11:50AM EDT | 72.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 57 | 63.28% |
| IYR240517P00074000 | 2024-05-01 1:20PM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 101 | 5 | 55.08% |
| IYR240517P00075000 | 2024-05-09 9:56AM EDT | 75.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 246 | 50.78% |
| IYR240517P00076000 | 2024-04-25 9:59AM EDT | 76.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 6 | 52.73% |
| IYR240517P00077000 | 2024-05-06 2:45PM EDT | 77.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 124 | 56 | 48.24% |
| IYR240517P00078000 | 2024-05-09 9:56AM EDT | 78.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 509 | 43.75% |
| IYR240517P00079000 | 2024-05-09 9:56AM EDT | 79.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 2 | 9,498 | 35.55% |
| IYR240517P00080000 | 2024-05-10 12:37PM EDT | 80.00 | 0.02 | 0.01 | 0.08 | -0.05 | -71.43% | 20 | 3,192 | 33.01% |
| IYR240517P00081000 | 2024-05-10 3:04PM EDT | 81.00 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 102 | 1,323 | 27.74% |
| IYR240517P00082000 | 2024-05-10 2:32PM EDT | 82.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 36 | 8,329 | 24.71% |
| IYR240517P00082500 | 2024-05-09 11:26AM EDT | 82.50 | 0.11 | 0.07 | 0.10 | 0.00 | - | 14 | 419 | 22.95% |
| IYR240517P00083000 | 2024-05-10 3:25PM EDT | 83.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 1,003 | 3,857 | 22.07% |
| IYR240517P00083500 | 2024-05-10 2:47PM EDT | 83.50 | 0.15 | 0.11 | 0.15 | -0.02 | -11.76% | 14,813 | 1,391 | 20.36% |
| IYR240517P00084000 | 2024-05-10 3:45PM EDT | 84.00 | 0.17 | 0.14 | 0.18 | -0.07 | -29.17% | 78 | 1,680 | 18.75% |
| IYR240517P00084500 | 2024-05-10 11:29AM EDT | 84.50 | 0.23 | 0.20 | 0.25 | -0.04 | -14.81% | 2 | 122 | 18.07% |
| IYR240517P00085000 | 2024-05-10 3:45PM EDT | 85.00 | 0.30 | 0.28 | 0.32 | -0.05 | -14.29% | 473 | 1,583 | 16.70% |
| IYR240517P00085500 | 2024-05-10 3:36PM EDT | 85.50 | 0.45 | 0.40 | 0.45 | -0.21 | -31.82% | 14,739 | 1,050 | 16.11% |
| IYR240517P00086000 | 2024-05-10 12:46PM EDT | 86.00 | 0.74 | 0.57 | 0.63 | +0.11 | +17.46% | 1,247 | 1,541 | 15.63% |
| IYR240517P00086500 | 2024-05-10 11:26AM EDT | 86.50 | 0.87 | 0.80 | 0.87 | -0.16 | -15.53% | 88 | 94 | 15.36% |
| IYR240517P00087000 | 2024-05-10 3:22PM EDT | 87.00 | 1.16 | 1.10 | 1.15 | +0.07 | +6.42% | 10 | 469 | 14.75% |
| IYR240517P00088000 | 2024-05-09 3:38PM EDT | 88.00 | 1.79 | 1.80 | 1.95 | 0.00 | - | 2 | 102 | 16.02% |
| IYR240517P00089000 | 2024-05-01 3:55PM EDT | 89.00 | 6.35 | 2.71 | 2.90 | 0.00 | - | 309 | 114 | 19.43% |
| IYR240517P00090000 | 2024-04-25 2:50PM EDT | 90.00 | 7.10 | 3.65 | 3.95 | 0.00 | - | 40 | 0 | 26.27% |
| IYR240517P00091000 | 2024-04-17 2:20PM EDT | 91.00 | 8.65 | 4.65 | 4.95 | 0.00 | - | 170 | 0 | 30.96% |
| IYR240517P00092000 | 2024-04-18 11:55AM EDT | 92.00 | 10.23 | 5.65 | 5.95 | 0.00 | - | 2 | 0 | 35.35% |
| IYR240517P00093000 | 2024-04-18 12:04PM EDT | 93.00 | 11.20 | 6.65 | 6.95 | 0.00 | - | - | 0 | 39.65% |
| IYR240517P00099000 | 2024-04-10 10:23AM EDT | 99.00 | 12.45 | 12.65 | 12.95 | 0.00 | - | - | 0 | 62.70% |
| IYR240517P00110000 | 2024-03-15 9:31AM EDT | 110.00 | 22.00 | 25.05 | 25.30 | 0.00 | - | - | 0 | 157.76% |
