認購期權範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240607C00610000 | 2024-05-03 2:46PM EDT | 610.00 | 94.56 | 165.20 | 170.60 | 0.00 | - | 1 | 1 | 96.34% |
| KLAC240607C00700000 | 2024-05-23 11:41AM EDT | 700.00 | 80.35 | 75.10 | 83.20 | 0.00 | - | 1 | 6 | 54.96% |
| KLAC240607C00710000 | 2024-05-02 3:09PM EDT | 710.00 | 17.00 | 65.60 | 72.50 | 0.00 | - | 5 | 1 | 60.35% |
| KLAC240607C00715000 | 2024-05-23 2:30PM EDT | 715.00 | 53.20 | 60.40 | 66.50 | 0.00 | - | - | 1 | 54.30% |
| KLAC240607C00720000 | 2024-05-10 11:59AM EDT | 720.00 | 23.35 | 55.70 | 61.80 | 0.00 | - | 3 | 3 | 52.16% |
| KLAC240607C00730000 | 2024-05-28 2:42PM EDT | 730.00 | 52.55 | 46.90 | 52.10 | 0.00 | - | 1 | 1 | 46.79% |
| KLAC240607C00740000 | 2024-05-21 3:10PM EDT | 740.00 | 37.87 | 38.20 | 43.90 | 0.00 | - | 1 | 2 | 44.84% |
| KLAC240607C00750000 | 2024-05-24 3:56PM EDT | 750.00 | 35.70 | 31.60 | 34.70 | 0.00 | - | 1 | 8 | 39.69% |
| KLAC240607C00755000 | 2024-05-28 2:42PM EDT | 755.00 | 32.50 | 27.90 | 30.90 | 0.00 | - | 1 | 1 | 38.61% |
| KLAC240607C00760000 | 2024-05-28 11:02AM EDT | 760.00 | 36.92 | 24.40 | 27.00 | 0.00 | - | 1 | 7 | 37.01% |
| KLAC240607C00765000 | 2024-05-28 2:21PM EDT | 765.00 | 28.85 | 21.50 | 23.50 | 0.00 | - | 1 | 2 | 35.90% |
| KLAC240607C00767500 | 2024-05-28 2:21PM EDT | 767.50 | 27.30 | 19.80 | 21.90 | 0.00 | - | 1 | 1 | 35.51% |
| KLAC240607C00770000 | 2024-05-29 12:00PM EDT | 770.00 | 17.50 | 17.30 | 19.80 | -7.69 | -30.53% | 1 | 2 | 34.03% |
| KLAC240607C00772500 | 2024-05-28 2:23PM EDT | 772.50 | 16.12 | 17.20 | 18.80 | -7.18 | -30.82% | 2 | 1 | 34.63% |
| KLAC240607C00775000 | 2024-05-29 11:50AM EDT | 775.00 | 14.75 | 15.40 | 16.80 | -5.25 | -26.25% | 4 | 10 | 33.14% |
| KLAC240607C00780000 | 2024-05-29 11:58AM EDT | 780.00 | 13.40 | 13.80 | 15.00 | -3.74 | -21.82% | 2 | 66 | 34.15% |
| KLAC240607C00785000 | 2024-05-29 11:17AM EDT | 785.00 | 11.67 | 10.90 | 12.40 | -3.11 | -21.04% | 1 | 12 | 33.14% |
| KLAC240607C00790000 | 2024-05-29 12:08PM EDT | 790.00 | 8.70 | 8.70 | 10.60 | -4.10 | -32.03% | 4 | 19 | 33.26% |
| KLAC240607C00795000 | 2024-05-28 3:24PM EDT | 795.00 | 10.66 | 7.70 | 9.20 | 0.00 | - | 7 | 6 | 33.80% |
| KLAC240607C00800000 | 2024-05-28 2:07PM EDT | 800.00 | 7.40 | 6.10 | 7.70 | -3.80 | -33.93% | 1 | 11 | 33.72% |
| KLAC240607C00805000 | 2024-05-28 11:48AM EDT | 805.00 | 10.31 | 5.30 | 6.50 | 0.00 | - | 1 | 1 | 33.89% |
| KLAC240607C00810000 | 2024-05-24 1:50PM EDT | 810.00 | 5.03 | 4.00 | 5.10 | -0.77 | -13.28% | 1 | 2 | 33.12% |
| KLAC240607C00820000 | 2024-05-24 1:13PM EDT | 820.00 | 3.60 | 2.30 | 3.50 | 0.00 | - | 2 | 3 | 33.47% |
| KLAC240607C00825000 | 2024-05-28 12:00PM EDT | 825.00 | 4.66 | 1.00 | 2.85 | 0.00 | - | 9 | 11 | 33.55% |
| KLAC240607C00830000 | 2024-05-28 3:55PM EDT | 830.00 | 3.00 | 1.05 | 2.40 | 0.00 | - | 1 | 1 | 34.00% |
| KLAC240607C00835000 | 2024-05-23 1:56PM EDT | 835.00 | 1.75 | 0.75 | 2.00 | 0.00 | - | - | 1 | 34.35% |
| KLAC240607C00840000 | 2024-05-22 11:03AM EDT | 840.00 | 2.60 | 0.70 | 1.70 | 0.00 | - | 1 | 1 | 34.88% |
| KLAC240607C00850000 | 2024-05-24 11:26AM EDT | 850.00 | 1.36 | 0.35 | 1.20 | 0.00 | - | 1 | 1 | 35.73% |
| KLAC240607C00860000 | 2024-05-28 10:34AM EDT | 860.00 | 0.91 | 0.20 | 1.50 | 0.00 | - | 1 | 3 | 41.10% |
| KLAC240607C00960000 | 2024-04-29 1:41PM EDT | 960.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 3 | 64.33% |
認沽盤範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240607P00550000 | 2024-05-01 11:45AM EDT | 550.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 99.85% |
| KLAC240607P00560000 | 2024-05-06 11:24AM EDT | 560.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 113.92% |
| KLAC240607P00580000 | 2024-05-24 9:30AM EDT | 580.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 34 | 86.18% |
| KLAC240607P00590000 | 2024-05-20 1:17PM EDT | 590.00 | 0.29 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 83.40% |
| KLAC240607P00600000 | 2024-05-14 9:39AM EDT | 600.00 | 0.69 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 78.96% |
| KLAC240607P00610000 | 2024-05-06 1:21PM EDT | 610.00 | 2.31 | 0.00 | 1.90 | 0.00 | - | - | 30 | 75.93% |
| KLAC240607P00620000 | 2024-05-10 9:35AM EDT | 620.00 | 1.15 | 0.00 | 1.70 | 0.00 | - | 5 | 4 | 70.19% |
| KLAC240607P00630000 | 2024-05-16 9:30AM EDT | 630.00 | 1.88 | 0.00 | 1.90 | 0.00 | - | 1 | 5 | 67.14% |
| KLAC240607P00640000 | 2024-05-24 1:24PM EDT | 640.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 3 | 3 | 64.75% |
| KLAC240607P00650000 | 2024-05-28 3:55PM EDT | 650.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 5 | 10 | 58.50% |
| KLAC240607P00660000 | 2024-05-15 2:02PM EDT | 660.00 | 2.30 | 0.05 | 1.50 | 0.00 | - | 4 | 4 | 52.30% |
| KLAC240607P00680000 | 2024-05-20 9:58AM EDT | 680.00 | 1.37 | 0.10 | 1.50 | 0.00 | - | 4 | 4 | 50.15% |
| KLAC240607P00690000 | 2024-05-20 12:02PM EDT | 690.00 | 1.25 | 0.15 | 1.50 | 0.00 | - | - | 5 | 45.63% |
| KLAC240607P00700000 | 2024-05-23 12:06PM EDT | 700.00 | 0.90 | 0.25 | 1.50 | 0.00 | - | 6 | 8 | 41.10% |
| KLAC240607P00705000 | 2024-05-28 2:30PM EDT | 705.00 | 0.51 | 0.30 | 1.60 | 0.00 | - | 6 | 11 | 39.42% |
| KLAC240607P00710000 | 2024-05-23 12:06PM EDT | 710.00 | 1.50 | 0.40 | 1.10 | 0.00 | - | 6 | 12 | 34.06% |
| KLAC240607P00715000 | 2024-05-21 9:48AM EDT | 715.00 | 5.50 | 0.60 | 1.45 | 0.00 | - | - | 2 | 33.98% |
| KLAC240607P00720000 | 2024-05-28 3:35PM EDT | 720.00 | 1.09 | 0.90 | 1.40 | 0.00 | - | 1 | 1 | 31.42% |
| KLAC240607P00730000 | 2024-05-28 9:35AM EDT | 730.00 | 1.93 | 1.60 | 2.10 | 0.00 | - | 1 | 1 | 29.96% |
| KLAC240607P00740000 | 2024-05-28 3:54PM EDT | 740.00 | 2.88 | 2.35 | 3.40 | 0.00 | - | 2 | 6 | 29.32% |
| KLAC240607P00745000 | 2024-05-29 11:06AM EDT | 745.00 | 3.95 | 3.50 | 4.30 | +0.30 | +8.22% | 10 | 3 | 29.07% |
| KLAC240607P00750000 | 2024-05-29 11:06AM EDT | 750.00 | 4.95 | 4.30 | 5.50 | +1.65 | +50.00% | 12 | 31 | 29.11% |
| KLAC240607P00755000 | 2024-05-28 2:32PM EDT | 755.00 | 5.15 | 5.60 | 6.60 | 0.00 | - | 2 | 3 | 28.41% |
| KLAC240607P00757500 | 2024-05-29 10:14AM EDT | 757.50 | 6.50 | 5.70 | 7.30 | -2.31 | -26.22% | 2 | 1 | 28.23% |
| KLAC240607P00760000 | 2024-05-28 11:09AM EDT | 760.00 | 5.10 | 6.90 | 8.10 | 0.00 | - | 10 | 27 | 28.14% |
| KLAC240607P00762500 | 2024-05-28 10:50AM EDT | 762.50 | 5.50 | 7.90 | 9.70 | 0.00 | - | 1 | 1 | 29.58% |
| KLAC240607P00765000 | 2024-05-29 11:32AM EDT | 765.00 | 10.00 | 8.20 | 9.80 | +4.30 | +75.44% | 2 | 3 | 27.77% |
| KLAC240607P00767500 | 2024-05-29 11:35AM EDT | 767.50 | 11.20 | 9.50 | 10.80 | +4.46 | +66.17% | 2 | 1 | 27.70% |
| KLAC240607P00770000 | 2024-05-28 12:48PM EDT | 770.00 | 7.20 | 10.60 | 12.60 | 0.00 | - | 2 | 3 | 29.07% |
| KLAC240607P00772500 | 2024-05-28 2:50PM EDT | 772.50 | 12.30 | 11.50 | 13.90 | 0.00 | - | 10 | 5 | 29.30% |
| KLAC240607P00775000 | 2024-05-29 11:18AM EDT | 775.00 | 14.19 | 12.60 | 14.20 | -0.73 | -4.89% | 1 | 4 | 27.45% |
| KLAC240607P00777500 | 2024-05-24 12:38PM EDT | 777.50 | 15.20 | 13.80 | 15.40 | 0.00 | - | 1 | 1 | 27.22% |
| KLAC240607P00780000 | 2024-05-28 3:20PM EDT | 780.00 | 14.70 | 15.10 | 16.60 | 0.00 | - | 3 | 6 | 26.85% |
| KLAC240607P00785000 | 2024-05-29 10:20AM EDT | 785.00 | 18.80 | 17.40 | 19.90 | +1.28 | +7.31% | 2 | 4 | 27.48% |
| KLAC240607P00790000 | 2024-05-28 12:30PM EDT | 790.00 | 16.40 | 21.10 | 23.20 | 0.00 | - | 2 | 2 | 27.59% |
| KLAC240607P00820000 | 2024-05-14 9:30AM EDT | 820.00 | 110.10 | 42.50 | 46.70 | 0.00 | - | - | 0 | 25.51% |
| KLAC240607P00840000 | 2024-05-28 12:44PM EDT | 840.00 | 52.16 | 60.30 | 67.00 | 0.00 | - | 1 | 1 | 34.82% |
