認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503C00610000 | 2024-04-22 12:16PM EDT | 610.00 | 35.21 | 93.30 | 99.80 | 0.00 | - | 2 | 3 | 50.20% |
| KLAC240503C00625000 | 2024-04-26 12:00PM EDT | 625.00 | 80.41 | 79.10 | 84.90 | +46.51 | +137.20% | 1 | 1 | 50.29% |
| KLAC240503C00635000 | 2024-04-26 2:18PM EDT | 635.00 | 73.40 | 69.20 | 75.10 | +42.20 | +135.26% | 2 | 7 | 66.76% |
| KLAC240503C00640000 | 2024-04-26 3:16PM EDT | 640.00 | 70.00 | 64.40 | 70.70 | +42.80 | +157.35% | 1 | 9 | 66.18% |
| KLAC240503C00650000 | 2024-04-25 10:14AM EDT | 650.00 | 40.00 | 54.90 | 60.50 | +12.28 | +44.30% | 1 | 7 | 57.95% |
| KLAC240503C00655000 | 2024-04-25 2:18PM EDT | 655.00 | 30.83 | 50.20 | 56.00 | 0.00 | - | 3 | 5 | 56.44% |
| KLAC240503C00660000 | 2024-04-24 12:51PM EDT | 660.00 | 44.57 | 45.10 | 51.60 | +29.53 | +196.34% | 2 | 2 | 55.07% |
| KLAC240503C00665000 | 2024-04-26 2:47PM EDT | 665.00 | 44.15 | 41.80 | 45.00 | +20.65 | +87.87% | 7 | 12 | 44.77% |
| KLAC240503C00680000 | 2024-04-26 2:44PM EDT | 680.00 | 31.25 | 28.90 | 34.00 | +13.75 | +78.57% | 2 | 17 | 46.72% |
| KLAC240503C00690000 | 2024-04-26 2:15PM EDT | 690.00 | 23.60 | 20.00 | 26.30 | +11.30 | +91.87% | 14 | 53 | 43.93% |
| KLAC240503C00695000 | 2024-04-26 3:48PM EDT | 695.00 | 20.40 | 18.60 | 21.00 | +9.13 | +81.01% | 15 | 15 | 37.95% |
| KLAC240503C00697500 | 2024-04-26 10:19AM EDT | 697.50 | 18.70 | 17.10 | 19.40 | +7.25 | +63.32% | 68 | 95 | 37.67% |
| KLAC240503C00700000 | 2024-04-26 3:29PM EDT | 700.00 | 18.00 | 15.10 | 17.00 | +9.40 | +109.30% | 27 | 25 | 35.12% |
| KLAC240503C00705000 | 2024-04-26 3:47PM EDT | 705.00 | 14.30 | 13.00 | 14.30 | +6.20 | +76.54% | 54 | 3 | 35.04% |
| KLAC240503C00710000 | 2024-04-26 3:58PM EDT | 710.00 | 11.30 | 11.00 | 11.70 | +7.30 | +182.50% | 71 | 4 | 34.48% |
| KLAC240503C00715000 | 2024-04-26 3:55PM EDT | 715.00 | 9.12 | 8.70 | 10.10 | +3.23 | +54.84% | 20 | 5 | 35.76% |
| KLAC240503C00720000 | 2024-04-26 3:55PM EDT | 720.00 | 7.50 | 3.90 | 9.40 | +2.86 | +61.64% | 177 | 4 | 38.83% |
| KLAC240503C00725000 | 2024-04-26 2:31PM EDT | 725.00 | 6.65 | 5.40 | 8.10 | +2.55 | +62.20% | 13 | 31 | 39.78% |
| KLAC240503C00750000 | 2024-04-26 3:52PM EDT | 750.00 | 1.71 | 1.15 | 2.05 | +0.18 | +11.76% | 409 | 57 | 36.19% |
| KLAC240503C00760000 | 2024-04-26 10:11AM EDT | 760.00 | 1.00 | 0.50 | 1.35 | +0.04 | +4.17% | 83 | 19 | 37.45% |
| KLAC240503C00770000 | 2024-04-26 3:34PM EDT | 770.00 | 0.58 | 0.10 | 2.80 | -0.47 | -44.76% | 5 | 1 | 51.09% |
| KLAC240503C00780000 | 2024-04-17 9:34AM EDT | 780.00 | 3.13 | 0.05 | 1.95 | 0.00 | - | 1 | 1 | 51.36% |
| KLAC240503C00790000 | 2024-04-17 10:28AM EDT | 790.00 | 1.50 | 0.00 | 1.40 | 0.00 | - | 4 | 5 | 52.12% |
| KLAC240503C00820000 | 2024-04-19 11:38AM EDT | 820.00 | 0.76 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 56.96% |
| KLAC240503C00830000 | 2024-04-19 11:38AM EDT | 830.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 60.72% |
| KLAC240503C00950000 | 2024-03-27 11:08AM EDT | 950.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 100.44% |
| KLAC240503C00960000 | 2024-04-24 12:09PM EDT | 960.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 13 | 79.88% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240503P00550000 | 2024-04-22 2:17PM EDT | 550.00 | 1.40 | 0.00 | 3.60 | 0.00 | - | 2 | 1 | 107.76% |
| KLAC240503P00560000 | 2024-04-26 10:31AM EDT | 560.00 | 0.14 | 0.00 | 1.40 | +0.13 | +1,300.00% | 1 | 2 | 85.45% |
| KLAC240503P00570000 | 2024-04-25 2:11PM EDT | 570.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | 2 | 9 | 89.04% |
| KLAC240503P00580000 | 2024-04-25 1:38PM EDT | 580.00 | 1.07 | 0.00 | 2.70 | 0.00 | - | 2 | 6 | 83.62% |
| KLAC240503P00585000 | 2024-04-26 9:34AM EDT | 585.00 | 0.21 | 0.00 | 1.40 | -1.44 | -87.27% | 1 | 15 | 71.53% |
| KLAC240503P00590000 | 2024-04-26 10:27AM EDT | 590.00 | 0.02 | 0.00 | 1.00 | -1.02 | -98.08% | 12 | 21 | 65.09% |
| KLAC240503P00595000 | 2024-04-26 11:43AM EDT | 595.00 | 0.38 | 0.00 | 1.50 | -1.05 | -73.43% | 1 | 57 | 66.85% |
| KLAC240503P00600000 | 2024-04-26 10:27AM EDT | 600.00 | 0.45 | 0.00 | 0.45 | -1.20 | -72.73% | 11 | 28 | 53.17% |
| KLAC240503P00610000 | 2024-04-25 3:56PM EDT | 610.00 | 0.30 | 0.00 | 2.90 | -2.15 | -87.76% | 1 | 10 | 66.65% |
| KLAC240503P00615000 | 2024-04-26 9:37AM EDT | 615.00 | 0.30 | 0.00 | 2.45 | -2.43 | -89.01% | 3 | 53 | 61.45% |
| KLAC240503P00620000 | 2024-04-26 12:09PM EDT | 620.00 | 0.21 | 0.00 | 0.80 | -4.04 | -95.06% | 4 | 26 | 53.81% |
| KLAC240503P00625000 | 2024-04-26 12:00PM EDT | 625.00 | 0.36 | 0.00 | 0.70 | -3.74 | -91.22% | 11 | 61 | 49.78% |
| KLAC240503P00630000 | 2024-04-26 2:15PM EDT | 630.00 | 0.20 | 0.00 | 1.10 | -5.20 | -96.30% | 2 | 41 | 51.50% |
| KLAC240503P00640000 | 2024-04-26 12:03PM EDT | 640.00 | 0.72 | 0.20 | 0.95 | -7.08 | -90.77% | 9 | 7 | 44.35% |
| KLAC240503P00645000 | 2024-04-25 3:16PM EDT | 645.00 | 2.15 | 0.15 | 0.95 | -5.85 | -73.12% | 3 | 12 | 41.53% |
| KLAC240503P00650000 | 2024-04-26 2:22PM EDT | 650.00 | 0.74 | 0.45 | 1.00 | -9.09 | -92.47% | 17 | 41 | 39.14% |
| KLAC240503P00655000 | 2024-04-26 2:11PM EDT | 655.00 | 0.90 | 0.75 | 1.20 | -10.77 | -92.29% | 13 | 7 | 37.83% |
| KLAC240503P00660000 | 2024-04-26 3:43PM EDT | 660.00 | 1.22 | 1.10 | 1.55 | -18.35 | -93.77% | 20 | 50 | 37.20% |
| KLAC240503P00670000 | 2024-04-26 3:07PM EDT | 670.00 | 2.10 | 1.10 | 2.65 | -16.05 | -88.43% | 2 | 14 | 36.41% |
| KLAC240503P00675000 | 2024-04-26 3:54PM EDT | 675.00 | 2.85 | 1.45 | 3.80 | -17.50 | -86.00% | 18 | 22 | 37.54% |
| KLAC240503P00680000 | 2024-04-26 2:46PM EDT | 680.00 | 3.80 | 2.70 | 4.60 | -19.20 | -83.48% | 24 | 3 | 36.51% |
| KLAC240503P00687500 | 2024-04-15 2:26PM EDT | 687.50 | 33.00 | 4.10 | 9.00 | 0.00 | - | - | 11 | 43.48% |
| KLAC240503P00690000 | 2024-04-26 3:42PM EDT | 690.00 | 6.40 | 4.90 | 7.00 | -39.51 | -86.06% | 3 | 3 | 35.30% |
| KLAC240503P00700000 | 2024-04-26 1:34PM EDT | 700.00 | 9.90 | 6.90 | 10.80 | -26.81 | -73.03% | 5 | 11 | 35.28% |
| KLAC240503P00720000 | 2024-04-26 2:53PM EDT | 720.00 | 19.84 | 20.00 | 22.30 | -19.96 | -50.15% | 1 | 5 | 36.55% |
| KLAC240503P00735000 | 2024-04-17 10:26AM EDT | 735.00 | 68.70 | 30.30 | 33.80 | 0.00 | - | - | 2 | 38.53% |
