認購期權範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| K250117C00030000 | 2023-11-30 4:56PM EDT | 30.00 | 23.00 | 23.50 | 28.50 | 0.00 | - | 1 | 2 | 0.00% |
| K250117C00032500 | 2023-09-18 9:35AM EDT | 32.50 | 27.80 | 25.00 | 30.00 | 0.00 | - | 1 | 1 | 53.03% |
| K250117C00035000 | 2023-04-10 11:20AM EDT | 35.00 | 32.50 | 33.00 | 38.00 | 0.00 | - | 2 | 1 | 129.02% |
| K250117C00040000 | 2024-04-17 3:12PM EDT | 40.00 | 16.60 | 20.50 | 24.00 | 0.00 | - | 1 | 18 | 56.15% |
| K250117C00042500 | 2024-03-21 3:14PM EDT | 42.50 | 14.70 | 15.40 | 17.70 | 0.00 | - | 5 | 8 | 0.00% |
| K250117C00045000 | 2024-04-19 10:29AM EDT | 45.00 | 13.30 | 16.60 | 17.60 | 0.00 | - | 13 | 26 | 31.20% |
| K250117C00047500 | 2024-05-02 1:36PM EDT | 47.50 | 14.30 | 14.80 | 15.30 | 0.00 | - | 12 | 54 | 29.27% |
| K250117C00050000 | 2024-05-09 10:20AM EDT | 50.00 | 13.70 | 12.80 | 13.00 | 0.00 | - | 1 | 358 | 26.91% |
| K250117C00052500 | 2024-04-19 2:01PM EDT | 52.50 | 7.66 | 10.60 | 10.90 | 0.00 | - | 1 | 145 | 25.65% |
| K250117C00055000 | 2024-05-03 1:03PM EDT | 55.00 | 7.64 | 8.60 | 8.80 | 0.00 | - | 3 | 5,248 | 23.67% |
| K250117C00057500 | 2024-05-10 9:50AM EDT | 57.50 | 6.70 | 6.90 | 7.10 | 0.00 | - | 23 | 4,795 | 23.30% |
| K250117C00060000 | 2024-05-14 10:23AM EDT | 60.00 | 5.70 | 5.30 | 5.50 | 0.00 | - | 2 | 5,224 | 22.41% |
| K250117C00062500 | 2024-05-09 10:45AM EDT | 62.50 | 3.91 | 3.90 | 4.10 | 0.00 | - | 25 | 520 | 21.50% |
| K250117C00065000 | 2024-05-15 10:19AM EDT | 65.00 | 2.95 | 2.75 | 2.85 | -0.25 | -7.81% | 1 | 448 | 20.25% |
| K250117C00067500 | 2024-05-14 12:03PM EDT | 67.50 | 2.10 | 1.85 | 2.00 | 0.00 | - | 6 | 56 | 19.87% |
| K250117C00070000 | 2024-05-03 3:09PM EDT | 70.00 | 1.02 | 1.20 | 1.35 | 0.00 | - | 20 | 799 | 19.50% |
| K250117C00072500 | 2023-09-20 9:35AM EDT | 72.50 | 2.10 | 1.70 | 2.10 | 0.00 | - | 1 | 70 | 27.08% |
| K250117C00075000 | 2024-05-02 10:55AM EDT | 75.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 37 | 60 | 18.84% |
| K250117C00077500 | 2023-09-26 3:27PM EDT | 77.50 | 1.15 | 1.10 | 1.20 | 0.00 | - | 7 | 61 | 26.59% |
| K250117C00080000 | 2023-09-13 10:16AM EDT | 80.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 2 | 206 | 26.88% |
| K250117C00082500 | 2023-09-13 12:08PM EDT | 82.50 | 0.60 | 0.60 | 0.70 | 0.00 | - | 2 | 24 | 26.64% |
| K250117C00085000 | 2023-09-29 2:17PM EDT | 85.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 31 | 42 | 26.91% |
| K250117C00090000 | 2023-09-06 12:30PM EDT | 90.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 8 | 13 | 27.54% |
| K250117C00095000 | 2023-05-02 3:25PM EDT | 95.00 | 0.90 | 0.05 | 5.00 | 0.00 | - | 2 | 9 | 50.79% |
| K250117C00100000 | 2023-01-11 3:09PM EDT | 100.00 | 1.70 | 0.55 | 1.00 | 0.00 | - | 7 | 3 | 41.80% |
| K250117C00105000 | 2023-07-17 2:12PM EDT | 105.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 1 | 40.58% |
| K250117C00110000 | 2023-06-07 9:58AM EDT | 110.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 2 | 4 | 59.08% |
| K250117C00115000 | 2023-05-11 1:44PM EDT | 115.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 12 | 135 | 42.48% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| K250117P00025000 | 2024-02-12 1:48PM EDT | 25.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 6 | 239 | 73.34% |
| K250117P00027500 | 2023-12-05 11:33AM EDT | 27.50 | 0.20 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 79.05% |
| K250117P00030000 | 2024-05-08 1:19PM EDT | 30.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 62 | 47.17% |
| K250117P00032500 | 2024-03-14 1:23PM EDT | 32.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 42 | 44.24% |
| K250117P00035000 | 2024-05-03 3:18PM EDT | 35.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 10 | 1,055 | 38.14% |
| K250117P00037500 | 2024-05-13 11:55AM EDT | 37.50 | 0.17 | 0.15 | 0.25 | 0.00 | - | 2 | 96 | 35.55% |
| K250117P00040000 | 2024-05-09 3:40PM EDT | 40.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 10 | 395 | 32.81% |
| K250117P00042500 | 2024-05-13 10:10AM EDT | 42.50 | 0.30 | 0.10 | 0.75 | 0.00 | - | 12 | 990 | 36.18% |
| K250117P00045000 | 2024-05-13 10:02AM EDT | 45.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 13 | 205 | 27.03% |
| K250117P00047500 | 2024-05-13 11:21AM EDT | 47.50 | 0.45 | 0.45 | 0.55 | 0.00 | - | 1 | 59 | 25.34% |
| K250117P00050000 | 2024-05-13 10:18AM EDT | 50.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 5 | 1,007 | 23.66% |
| K250117P00052500 | 2024-05-15 12:57PM EDT | 52.50 | 0.97 | 0.95 | 1.10 | -0.33 | -25.38% | 2 | 722 | 22.64% |
| K250117P00055000 | 2024-05-14 11:39AM EDT | 55.00 | 1.43 | 1.45 | 1.55 | 0.00 | - | 15 | 1,487 | 21.45% |
| K250117P00057500 | 2024-05-14 12:17PM EDT | 57.50 | 2.10 | 2.05 | 2.20 | 0.00 | - | 11 | 660 | 20.53% |
| K250117P00060000 | 2024-05-15 10:07AM EDT | 60.00 | 2.85 | 2.95 | 3.10 | -0.05 | -1.72% | 5 | 485 | 19.87% |
| K250117P00062500 | 2024-05-15 10:13AM EDT | 62.50 | 3.90 | 4.00 | 4.20 | -0.10 | -2.50% | 13 | 204 | 19.06% |
| K250117P00065000 | 2024-05-14 3:44PM EDT | 65.00 | 5.00 | 5.30 | 5.50 | 0.00 | - | 2 | 20 | 17.99% |
| K250117P00067500 | 2024-05-13 10:14AM EDT | 67.50 | 6.61 | 6.90 | 7.20 | 0.00 | - | 46 | 47 | 17.69% |
| K250117P00070000 | 2023-09-28 11:18AM EDT | 70.00 | 12.20 | 10.80 | 13.50 | 0.00 | - | 1 | 450 | 41.15% |
| K250117P00072500 | 2023-09-28 12:30PM EDT | 72.50 | 14.10 | 11.10 | 15.20 | 0.00 | - | 2 | 123 | 40.64% |
| K250117P00075000 | 2024-03-06 4:48PM EDT | 75.00 | 21.20 | 15.30 | 20.00 | 0.00 | - | 1 | 1 | 55.58% |
| K250117P00077500 | 2023-09-28 2:06PM EDT | 77.50 | 18.60 | 17.60 | 18.20 | 0.00 | - | 6 | 145 | 35.76% |
| K250117P00080000 | 2024-02-02 11:38AM EDT | 80.00 | 25.09 | 22.60 | 27.50 | 0.00 | - | 20 | 0 | 61.89% |
| K250117P00082500 | 2023-08-28 9:44AM EDT | 82.50 | 21.60 | 21.20 | 23.60 | 0.00 | - | - | 27 | 43.26% |
| K250117P00085000 | 2023-09-13 1:38PM EDT | 85.00 | 26.10 | 23.00 | 28.00 | 0.00 | - | 54 | 70 | 56.47% |
| K250117P00110000 | 2022-11-03 12:18PM EDT | 110.00 | 39.30 | 34.40 | 38.50 | 0.00 | - | - | 0 | 0.00% |
