| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO200228C00048000 | 2020-01-31 9:46AM EST | 48.00 | 11.00 | 9.85 | 10.80 | 0.00 | - | 100 | 100 | 98.44% |
| KO200228C00050000 | 2020-02-03 9:39AM EST | 50.00 | 8.50 | 7.95 | 8.95 | 0.00 | - | - | 0 | 110.94% |
| KO200228C00051000 | 2020-02-06 9:47AM EST | 51.00 | 8.25 | 7.30 | 7.45 | 0.00 | - | - | 6 | 85.94% |
| KO200228C00052000 | 2020-01-21 10:03AM EST | 52.00 | 4.95 | 7.20 | 8.15 | 0.00 | - | - | 0 | 186.13% |
| KO200228C00052500 | 2020-01-29 2:16PM EST | 52.50 | 4.82 | 5.80 | 5.95 | 0.00 | - | - | 0 | 70.70% |
| KO200228C00053000 | 2020-02-25 3:56PM EST | 53.00 | 5.40 | 5.30 | 5.45 | +0.60 | +12.50% | 1 | 560 | 65.23% |
| KO200228C00053500 | 2020-02-26 11:14AM EST | 53.50 | 4.84 | 4.80 | 4.95 | -1.15 | -19.20% | 2 | 4 | 60.16% |
| KO200228C00054000 | 2020-02-21 12:29PM EST | 54.00 | 5.95 | 4.35 | 4.60 | 0.00 | - | 2 | 24 | 67.77% |
| KO200228C00054500 | 2020-01-17 11:27AM EST | 54.50 | 2.82 | 5.20 | 5.40 | 0.00 | - | - | 4 | 148.63% |
| KO200228C00055000 | 2020-02-25 2:08PM EST | 55.00 | 3.10 | 3.40 | 3.45 | 0.00 | - | 15 | 208 | 50.39% |
| KO200228C00055500 | 2020-02-18 10:27AM EST | 55.50 | 2.57 | 2.65 | 2.97 | -0.08 | -3.02% | 1 | 75 | 49.02% |
| KO200228C00056000 | 2020-02-25 2:08PM EST | 56.00 | 2.20 | 2.39 | 2.44 | 0.00 | - | 14 | 202 | 40.04% |
| KO200228C00056500 | 2020-02-26 10:46AM EST | 56.50 | 1.99 | 1.91 | 1.95 | +0.43 | +27.56% | 26 | 384 | 34.57% |
| KO200228C00057000 | 2020-02-26 10:22AM EST | 57.00 | 1.37 | 1.44 | 1.48 | +0.06 | +4.58% | 20 | 121 | 30.08% |
| KO200228C00057500 | 2020-02-26 11:26AM EST | 57.50 | 1.06 | 1.03 | 1.05 | +0.31 | +41.33% | 17 | 268 | 26.86% |
| KO200228C00058000 | 2020-02-26 11:19AM EST | 58.00 | 0.65 | 0.65 | 0.67 | +0.14 | +27.45% | 257 | 398 | 24.02% |
| KO200228C00058500 | 2020-02-26 11:21AM EST | 58.50 | 0.39 | 0.36 | 0.37 | +0.11 | +39.29% | 343 | 1,086 | 21.97% |
| KO200228C00059000 | 2020-02-26 11:07AM EST | 59.00 | 0.16 | 0.17 | 0.18 | -0.01 | -5.88% | 516 | 1,109 | 21.00% |
| KO200228C00059500 | 2020-02-26 11:04AM EST | 59.50 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 326 | 1,407 | 20.90% |
| KO200228C00060000 | 2020-02-26 11:04AM EST | 60.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 31 | 2,306 | 22.07% |
| KO200228C00060500 | 2020-02-26 10:19AM EST | 60.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 395 | 1,556 | 23.44% |
| KO200228C00061000 | 2020-02-25 3:13PM EST | 61.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 781 | 24.22% |
| KO200228C00061500 | 2020-02-25 1:27PM EST | 61.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 164 | 31.25% |
| KO200228C00062000 | 2020-02-25 2:33PM EST | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 495 | 31.25% |
| KO200228C00062500 | 2020-02-24 2:50PM EST | 62.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 80 | 41.80% |
| KO200228C00063000 | 2020-02-21 1:48PM EST | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 45.70% |
| KO200228C00064000 | 2020-02-07 11:51AM EST | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 50.00% |
| KO200228C00064500 | 2020-02-25 10:16AM EST | 64.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 51.56% |
| KO200228C00065000 | 2020-02-24 9:31AM EST | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 127 | 51.56% |
| KO200228C00066500 | 2020-02-25 9:30AM EST | 66.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 56.25% |
| KO200228C00068500 | 2020-02-21 3:08PM EST | 68.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 76.56% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO200228P00048000 | 2020-01-24 1:05PM EST | 48.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 87.50% |
| KO200228P00048500 | 2020-01-10 2:18PM EST | 48.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 84.38% |
| KO200228P00049500 | 2020-01-10 3:06PM EST | 49.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 75.00% |
| KO200228P00050000 | 2020-02-05 1:01PM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 71.88% |
| KO200228P00051000 | 2020-02-25 3:50PM EST | 51.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 16 | 68.75% |
| KO200228P00051500 | 2020-01-21 12:43PM EST | 51.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KO200228P00052000 | 2020-02-21 11:38AM EST | 52.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 60.16% |
| KO200228P00052500 | 2020-02-21 10:58AM EST | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 13 | 53.91% |
| KO200228P00053000 | 2020-02-25 12:50PM EST | 53.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 12 | 51.56% |
| KO200228P00053500 | 2020-02-25 3:42PM EST | 53.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 227 | 50.39% |
| KO200228P00054000 | 2020-02-05 1:01PM EST | 54.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 46.09% |
| KO200228P00054500 | 2020-02-26 9:52AM EST | 54.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 5 | 1,599 | 41.41% |
| KO200228P00055000 | 2020-02-25 3:52PM EST | 55.00 | 0.06 | 0.02 | 0.03 | -0.02 | -25.00% | 1 | 295 | 36.72% |
| KO200228P00055500 | 2020-02-25 2:24PM EST | 55.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 1 | 213 | 33.99% |
| KO200228P00056000 | 2020-02-26 11:11AM EST | 56.00 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 52 | 248 | 30.47% |
| KO200228P00056500 | 2020-02-26 11:12AM EST | 56.50 | 0.08 | 0.06 | 0.07 | -0.14 | -63.64% | 581 | 388 | 27.34% |
| KO200228P00057000 | 2020-02-26 10:40AM EST | 57.00 | 0.11 | 0.09 | 0.10 | -0.20 | -64.52% | 391 | 328 | 24.22% |
| KO200228P00057500 | 2020-02-26 11:20AM EST | 57.50 | 0.17 | 0.15 | 0.16 | -0.28 | -62.22% | 89 | 542 | 21.58% |
| KO200228P00058000 | 2020-02-26 11:30AM EST | 58.00 | 0.28 | 0.27 | 0.29 | -0.44 | -61.11% | 96 | 384 | 20.12% |
| KO200228P00058500 | 2020-02-26 10:55AM EST | 58.50 | 0.56 | 0.49 | 0.50 | -0.37 | -39.78% | 42 | 508 | 18.56% |
| KO200228P00059000 | 2020-02-26 11:15AM EST | 59.00 | 0.89 | 0.76 | 0.78 | -0.34 | -27.64% | 224 | 659 | 14.75% |
| KO200228P00059500 | 2020-02-26 10:56AM EST | 59.50 | 1.27 | 1.19 | 1.22 | -0.49 | -27.84% | 32 | 2,124 | 14.45% |
| KO200228P00060000 | 2020-02-26 9:34AM EST | 60.00 | 2.05 | 1.63 | 1.67 | -0.20 | -8.89% | 6 | 634 | 0.00% |
| KO200228P00060500 | 2020-02-25 9:40AM EST | 60.50 | 2.64 | 2.12 | 2.16 | +0.55 | +26.32% | 2 | 280 | 0.00% |
| KO200228P00061000 | 2020-02-25 1:17PM EST | 61.00 | 2.81 | 2.60 | 2.64 | 0.00 | - | 33 | 205 | 0.00% |
| KO200228P00061500 | 2020-02-25 11:27AM EST | 61.50 | 2.92 | 3.10 | 3.20 | 0.00 | - | 10 | 116 | 12.50% |
| KO200228P00062000 | 2020-02-25 11:10AM EST | 62.00 | 2.64 | 3.50 | 3.65 | 0.00 | - | 10 | 30 | 0.00% |
| KO200228P00062500 | 2020-02-24 3:11PM EST | 62.50 | 3.55 | 3.90 | 4.35 | 0.00 | - | 5 | 28 | 59.38% |
| KO200228P00064000 | 2020-02-25 10:35AM EST | 64.00 | 5.13 | 5.30 | 5.90 | 0.00 | - | 5 | 5 | 79.30% |
| KO200228P00064500 | 2020-02-25 10:35AM EST | 64.50 | 6.15 | 5.95 | 6.15 | +0.54 | +9.63% | 5 | 0 | 0.00% |
| KO200228P00067000 | 2020-02-19 9:30AM EST | 67.00 | 7.45 | 8.40 | 9.35 | 0.00 | - | 2 | 0 | 103.13% |