認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240621C00050000 | 2024-02-05 1:03PM EDT | 50.00 | 35.90 | 39.80 | 40.00 | 0.00 | - | - | 10 | 394.04% |
| IYR240621C00055000 | 2023-07-12 11:21AM EDT | 55.00 | 34.80 | 30.65 | 32.20 | 0.00 | - | - | 1 | 166.80% |
| IYR240621C00060000 | 2024-01-26 2:07PM EDT | 60.00 | 28.55 | 27.40 | 29.10 | 0.00 | - | 1 | 1 | 221.00% |
| IYR240621C00065000 | 2024-04-04 9:51AM EDT | 65.00 | 24.19 | 19.80 | 20.05 | 0.00 | - | 1 | 1 | 0.00% |
| IYR240621C00067000 | 2024-05-23 9:36AM EDT | 67.00 | 19.40 | 20.00 | 20.25 | 0.00 | - | 1 | 0 | 90.63% |
| IYR240621C00070000 | 2024-06-10 3:29PM EDT | 70.00 | 16.85 | 17.00 | 17.25 | 0.00 | - | 540 | 0 | 77.34% |
| IYR240621C00072000 | 2024-05-02 2:55PM EDT | 72.00 | 12.40 | 12.30 | 16.60 | 0.00 | - | 1 | 0 | 147.75% |
| IYR240621C00075000 | 2024-06-10 3:29PM EDT | 75.00 | 11.90 | 12.05 | 12.25 | 0.00 | - | 700 | 0 | 59.18% |
| IYR240621C00076000 | 2024-06-10 3:29PM EDT | 76.00 | 10.85 | 11.05 | 11.25 | 0.00 | - | 10 | 5 | 54.69% |
| IYR240621C00077000 | 2024-06-10 3:29PM EDT | 77.00 | 9.70 | 10.05 | 10.25 | 0.00 | - | 600 | 18 | 50.39% |
| IYR240621C00078000 | 2024-06-10 3:29PM EDT | 78.00 | 8.95 | 9.05 | 9.25 | 0.00 | - | 950 | 0 | 53.71% |
| IYR240621C00079000 | 2024-06-10 3:29PM EDT | 79.00 | 7.95 | 8.05 | 8.30 | 0.00 | - | 700 | 0 | 51.76% |
| IYR240621C00080000 | 2024-06-12 10:34AM EDT | 80.00 | 8.25 | 7.00 | 7.30 | 0.00 | - | 1 | 24 | 46.58% |
| IYR240621C00081000 | 2024-06-10 3:29PM EDT | 81.00 | 5.90 | 6.05 | 6.30 | 0.00 | - | 1,000 | 0 | 41.41% |
| IYR240621C00082000 | 2024-06-14 2:18PM EDT | 82.00 | 5.05 | 5.10 | 5.30 | +0.15 | +3.06% | 5 | 108 | 36.18% |
| IYR240621C00083000 | 2024-06-12 9:43AM EDT | 83.00 | 5.34 | 3.10 | 4.30 | 0.00 | - | 3 | 3 | 30.86% |
| IYR240621C00083500 | 2024-05-31 11:14AM EDT | 83.50 | 3.12 | 3.60 | 3.80 | 0.00 | - | 2 | 0 | 28.13% |
| IYR240621C00084000 | 2024-06-11 11:13AM EDT | 84.00 | 2.62 | 3.10 | 3.35 | 0.00 | - | 10 | 2,030 | 27.05% |
| IYR240621C00084500 | 2024-06-04 11:24AM EDT | 84.50 | 3.07 | 2.64 | 2.84 | 0.00 | - | 3 | 28 | 23.78% |
| IYR240621C00085000 | 2024-06-14 9:54AM EDT | 85.00 | 2.07 | 2.22 | 2.36 | +0.07 | +3.50% | 6 | 2,185 | 21.34% |
| IYR240621C00085500 | 2024-06-07 12:25PM EDT | 85.50 | 1.54 | 1.77 | 1.90 | 0.00 | - | 5 | 113 | 19.24% |
| IYR240621C00086000 | 2024-06-14 3:00PM EDT | 86.00 | 1.25 | 1.38 | 1.48 | -1.08 | -46.35% | 2 | 4,187 | 17.73% |
| IYR240621C00086500 | 2024-06-11 2:25PM EDT | 86.50 | 0.91 | 1.02 | 1.11 | 0.00 | - | 1 | 35 | 16.65% |
| IYR240621C00087000 | 2024-06-14 3:44PM EDT | 87.00 | 0.61 | 0.71 | 0.79 | -0.26 | -29.89% | 263 | 6,324 | 15.80% |
| IYR240621C00087500 | 2024-06-14 3:37PM EDT | 87.50 | 0.40 | 0.45 | 0.52 | -0.28 | -41.18% | 146 | 78 | 14.89% |
| IYR240621C00088000 | 2024-06-14 2:21PM EDT | 88.00 | 0.28 | 0.26 | 0.33 | -0.16 | -36.36% | 514 | 1,926 | 14.50% |
| IYR240621C00088500 | 2024-06-14 3:10PM EDT | 88.50 | 0.13 | 0.14 | 0.19 | -0.12 | -48.00% | 7 | 58 | 14.06% |
| IYR240621C00089000 | 2024-06-14 12:59PM EDT | 89.00 | 0.10 | 0.06 | 0.11 | -0.07 | -41.18% | 21 | 3,963 | 14.06% |
| IYR240621C00089500 | 2024-06-12 10:19AM EDT | 89.50 | 0.30 | 0.04 | 0.06 | 0.00 | - | 85 | 2,603 | 14.06% |
| IYR240621C00090000 | 2024-06-14 2:52PM EDT | 90.00 | 0.03 | 0.02 | 0.10 | -0.02 | -40.00% | 23 | 8,623 | 18.26% |
| IYR240621C00090500 | 2024-06-12 9:40AM EDT | 90.50 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 378 | 20.51% |
| IYR240621C00091000 | 2024-06-14 12:46PM EDT | 91.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 3,279 | 22.66% |
| IYR240621C00092000 | 2024-06-14 9:54AM EDT | 92.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1,455 | 26.76% |
| IYR240621C00092500 | 2024-06-12 9:40AM EDT | 92.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 28.81% |
| IYR240621C00093000 | 2024-06-03 9:45AM EDT | 93.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 1,458 | 30.76% |
| IYR240621C00093500 | 2024-06-06 1:45PM EDT | 93.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 45 | 32.62% |
| IYR240621C00094000 | 2024-06-07 9:30AM EDT | 94.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 4,146 | 34.57% |
| IYR240621C00095000 | 2024-05-23 1:56PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7,281 | 33.59% |
| IYR240621C00100000 | 2024-05-21 3:05PM EDT | 100.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 1,237 | 54.30% |
| IYR240621C00105000 | 2024-05-01 2:00PM EDT | 105.00 | 0.73 | 0.00 | 0.30 | 0.00 | - | 1 | 159 | 75.98% |
| IYR240621C00110000 | 2024-03-05 4:19PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 107 | 76.56% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240621P00040000 | 2024-02-20 4:53PM EDT | 40.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 342 | 232.81% |
| IYR240621P00045000 | 2023-07-12 2:04PM EDT | 45.00 | 0.31 | 0.13 | 0.42 | 0.00 | - | - | 0 | 257.23% |
| IYR240621P00050000 | 2024-04-17 11:07AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 171.09% |
| IYR240621P00055000 | 2024-01-08 2:52PM EDT | 55.00 | 0.26 | 0.06 | 0.12 | 0.00 | - | 1 | 11 | 156.25% |
| IYR240621P00060000 | 2024-04-12 9:40AM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 2,305 | 119.53% |
| IYR240621P00065000 | 2024-05-03 12:50PM EDT | 65.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 531 | 149.22% |
| IYR240621P00067000 | 2024-02-05 11:20AM EDT | 67.00 | 0.40 | 0.15 | 0.19 | 0.00 | - | 10 | 57 | 106.45% |
| IYR240621P00068000 | 2024-04-16 9:56AM EDT | 68.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 10 | 62 | 83.20% |
| IYR240621P00069000 | 2023-11-06 4:33PM EDT | 69.00 | 1.97 | 0.87 | 0.97 | 0.00 | - | 18 | 98 | 143.65% |
| IYR240621P00070000 | 2024-06-11 9:52AM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,988 | 74.61% |
| IYR240621P00071000 | 2024-05-24 11:11AM EDT | 71.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 95 | 70.31% |
| IYR240621P00072000 | 2024-05-03 9:30AM EDT | 72.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 11 | 67.19% |
| IYR240621P00073000 | 2024-05-23 11:53AM EDT | 73.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 147 | 61.72% |
| IYR240621P00074000 | 2024-06-12 9:35AM EDT | 74.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2,194 | 57.81% |
| IYR240621P00075000 | 2024-06-12 12:57PM EDT | 75.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 9 | 994 | 53.52% |
| IYR240621P00076000 | 2024-05-31 3:06PM EDT | 76.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 13 | 141 | 55.86% |
| IYR240621P00077000 | 2024-06-03 12:42PM EDT | 77.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 411 | 51.37% |
| IYR240621P00078000 | 2024-06-12 9:40AM EDT | 78.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 377 | 46.88% |
| IYR240621P00079000 | 2024-05-28 1:30PM EDT | 79.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 331 | 42.38% |
| IYR240621P00080000 | 2024-06-13 11:28AM EDT | 80.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 1,005 | 37.99% |
| IYR240621P00081000 | 2024-06-12 2:56PM EDT | 81.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 11 | 949 | 33.40% |
| IYR240621P00082000 | 2024-06-11 10:32AM EDT | 82.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | 15 | 1,640 | 28.91% |
| IYR240621P00082500 | 2024-06-12 9:40AM EDT | 82.50 | 0.05 | 0.03 | 0.10 | 0.00 | - | 6 | 364 | 26.56% |
| IYR240621P00083000 | 2024-06-14 12:42PM EDT | 83.00 | 0.06 | 0.01 | 0.08 | -0.02 | -25.00% | 165 | 2,642 | 23.05% |
| IYR240621P00083500 | 2024-06-13 11:28AM EDT | 83.50 | 0.09 | 0.03 | 0.07 | 0.00 | - | 6 | 38 | 20.12% |
| IYR240621P00084000 | 2024-06-14 3:21PM EDT | 84.00 | 0.08 | 0.05 | 0.08 | -0.07 | -46.67% | 131 | 3,938 | 18.46% |
| IYR240621P00084500 | 2024-06-12 2:54PM EDT | 84.50 | 0.15 | 0.08 | 0.11 | 0.00 | - | 1 | 192 | 17.53% |
| IYR240621P00085000 | 2024-06-14 3:45PM EDT | 85.00 | 0.16 | 0.11 | 0.15 | -0.04 | -20.00% | 47 | 5,204 | 16.50% |
| IYR240621P00085500 | 2024-06-14 12:11PM EDT | 85.50 | 0.22 | 0.17 | 0.21 | 0.00 | - | 13 | 2,095 | 15.63% |
| IYR240621P00086000 | 2024-06-14 3:25PM EDT | 86.00 | 0.35 | 0.26 | 0.31 | +0.05 | +16.67% | 46 | 1,025 | 15.04% |
| IYR240621P00086500 | 2024-06-14 1:42PM EDT | 86.50 | 0.48 | 0.38 | 0.45 | -0.71 | -59.66% | 11 | 263 | 14.50% |
| IYR240621P00087000 | 2024-06-14 3:43PM EDT | 87.00 | 0.73 | 0.57 | 0.63 | -0.13 | -15.12% | 10 | 3,018 | 13.72% |
| IYR240621P00087500 | 2024-06-14 3:45PM EDT | 87.50 | 0.94 | 0.80 | 0.90 | -0.19 | -16.81% | 5 | 571 | 13.62% |
| IYR240621P00088000 | 2024-06-12 12:31PM EDT | 88.00 | 1.01 | 1.12 | 1.21 | 0.00 | - | 36 | 1,464 | 13.09% |
| IYR240621P00088500 | 2024-05-28 11:36AM EDT | 88.50 | 3.70 | 1.43 | 1.62 | 0.00 | - | 1 | 1 | 13.77% |
| IYR240621P00089000 | 2024-06-14 10:50AM EDT | 89.00 | 2.37 | 1.87 | 2.07 | +0.07 | +3.04% | 3 | 583 | 14.80% |
| IYR240621P00090000 | 2024-06-12 1:19PM EDT | 90.00 | 2.64 | 2.82 | 3.05 | 0.00 | - | 5 | 569 | 18.75% |
| IYR240621P00090500 | 2024-06-03 10:00AM EDT | 90.50 | 4.25 | 3.25 | 3.60 | 0.00 | - | 1 | 0 | 23.29% |
| IYR240621P00091000 | 2024-06-13 2:51PM EDT | 91.00 | 4.00 | 3.80 | 4.05 | 0.00 | - | 15 | 6 | 23.24% |
| IYR240621P00091500 | 2024-06-06 1:16PM EDT | 91.50 | 4.95 | 4.30 | 4.55 | 0.00 | - | - | 0 | 25.29% |
| IYR240621P00092000 | 2024-05-17 10:31AM EDT | 92.00 | 4.02 | 4.85 | 5.05 | 0.00 | - | 2 | 0 | 27.34% |
| IYR240621P00092500 | 2024-06-06 1:15PM EDT | 92.50 | 5.92 | 5.35 | 5.60 | 0.00 | - | - | 0 | 32.23% |
| IYR240621P00093000 | 2024-06-06 1:17PM EDT | 93.00 | 6.41 | 5.75 | 6.05 | 0.00 | - | 4 | 2 | 31.45% |
| IYR240621P00093500 | 2024-06-06 1:10PM EDT | 93.50 | 6.95 | 6.30 | 6.55 | 0.00 | - | - | 0 | 33.40% |
| IYR240621P00094000 | 2024-06-10 9:38AM EDT | 94.00 | 8.75 | 6.75 | 7.10 | 0.00 | - | 1 | 0 | 38.38% |
| IYR240621P00095000 | 2024-06-06 1:13PM EDT | 95.00 | 8.42 | 7.75 | 8.05 | 0.00 | - | 2 | 0 | 39.06% |
| IYR240621P00096000 | 2024-06-06 1:13PM EDT | 96.00 | 9.45 | 8.80 | 9.05 | 0.00 | - | - | 0 | 42.68% |
| IYR240621P00097000 | 2024-06-06 1:18PM EDT | 97.00 | 10.40 | 9.80 | 10.05 | 0.00 | - | - | 0 | 46.19% |
| IYR240621P00098000 | 2024-06-06 1:19PM EDT | 98.00 | 11.41 | 10.75 | 11.10 | 0.00 | - | - | 0 | 53.52% |
| IYR240621P00099000 | 2024-06-07 10:32AM EDT | 99.00 | 13.46 | 11.80 | 12.05 | 0.00 | - | 2 | 0 | 53.03% |
| IYR240621P00100000 | 2024-06-10 11:14AM EDT | 100.00 | 14.20 | 12.80 | 13.05 | 0.00 | - | 2 | 0 | 56.25% |
| IYR240621P00105000 | 2024-06-07 10:31AM EDT | 105.00 | 19.40 | 17.75 | 18.05 | 0.00 | - | 2 | 0 | 71.88% |
| IYR240621P00110000 | 2024-06-07 10:15AM EDT | 110.00 | 24.50 | 22.75 | 23.10 | 0.00 | - | 2 | 0 | 91.80% |
| IYR240621P00115000 | 2024-06-06 1:38PM EDT | 115.00 | 28.31 | 27.75 | 28.05 | 0.00 | - | - | 0 | 99.41% |
| IYR240621P00120000 | 2024-06-10 11:13AM EDT | 120.00 | 34.20 | 32.75 | 33.05 | 0.00 | - | 6 | 0 | 111.72% |
| IYR240621P00125000 | 2024-06-07 9:54AM EDT | 125.00 | 39.50 | 37.80 | 38.05 | 0.00 | - | 2 | 0 | 123.44% |
| IYR240621P00130000 | 2024-06-07 10:15AM EDT | 130.00 | 44.45 | 42.75 | 43.05 | 0.00 | - | 2 | 0 | 134.38% |
| IYR240621P00135000 | 2024-06-07 9:53AM EDT | 135.00 | 49.45 | 47.75 | 48.10 | 0.00 | - | 8 | 0 | 152.93% |
