認購期權範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517C00038000 | 2024-05-14 9:46AM EDT | 38.00 | 17.00 | 15.65 | 17.25 | 0.00 | - | 16 | 16 | 430.47% |
| KR240517C00039000 | 2024-05-02 2:47PM EDT | 39.00 | 16.15 | 14.05 | 17.10 | 0.00 | - | 1 | 0 | 443.75% |
| KR240517C00040000 | 2024-05-02 10:06AM EDT | 40.00 | 14.90 | 13.75 | 14.90 | 0.00 | - | 1 | 0 | 328.91% |
| KR240517C00041000 | 2024-05-15 9:41AM EDT | 41.00 | 13.90 | 12.65 | 14.90 | 0.00 | - | 3 | 3 | 436.33% |
| KR240517C00043000 | 2024-05-01 10:20AM EDT | 43.00 | 11.80 | 10.65 | 11.75 | 0.00 | - | 3 | 0 | 50.00% |
| KR240517C00044000 | 2024-05-15 10:09AM EDT | 44.00 | 10.75 | 10.05 | 11.95 | 0.00 | - | 1 | 1 | 391.02% |
| KR240517C00045000 | 2024-05-17 3:30PM EDT | 45.00 | 8.99 | 8.45 | 10.15 | -0.46 | -4.87% | 7 | 2 | 209.38% |
| KR240517C00046000 | 2024-05-13 3:21PM EDT | 46.00 | 9.35 | 8.00 | 9.80 | 0.00 | - | 560 | 0 | 316.41% |
| KR240517C00047000 | 2024-05-17 10:52AM EDT | 47.00 | 7.10 | 7.05 | 7.80 | -1.15 | -13.94% | 19 | 0 | 203.52% |
| KR240517C00048000 | 2024-05-13 3:39PM EDT | 48.00 | 7.25 | 5.60 | 6.85 | 0.00 | - | 281 | 0 | 115.63% |
| KR240517C00049000 | 2024-05-17 11:32AM EDT | 49.00 | 4.95 | 4.45 | 6.10 | -1.40 | -22.05% | 6 | 0 | 120.31% |
| KR240517C00050000 | 2024-05-17 10:35AM EDT | 50.00 | 4.20 | 2.81 | 4.85 | -0.65 | -13.40% | 7 | 1 | 195.12% |
| KR240517C00052000 | 2024-05-17 10:25AM EDT | 52.00 | 2.15 | 1.85 | 2.34 | -0.85 | -28.33% | 5 | 0 | 72.27% |
| KR240517C00053000 | 2024-05-17 12:37PM EDT | 53.00 | 1.02 | 0.27 | 2.15 | -0.55 | -35.03% | 3 | 3 | 131.64% |
| KR240517C00054000 | 2024-05-17 3:59PM EDT | 54.00 | 0.15 | 0.03 | 0.28 | -0.45 | -75.00% | 151 | 113 | 14.26% |
| KR240517C00055000 | 2024-05-17 2:48PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 86 | 3,105 | 17.19% |
| KR240517C00056000 | 2024-05-17 3:42PM EDT | 56.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 607 | 1,611 | 45.31% |
| KR240517C00057000 | 2024-05-17 11:45AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 664 | 46.88% |
| KR240517C00058000 | 2024-05-15 10:52AM EDT | 58.00 | 0.01 | 0.00 | 1.61 | 0.00 | - | 2 | 827 | 188.28% |
| KR240517C00059000 | 2024-05-08 11:28AM EDT | 59.00 | 0.03 | 0.00 | 1.03 | 0.00 | - | 4 | 107 | 177.54% |
| KR240517C00060000 | 2024-05-16 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 5 | 953 | 147.66% |
| KR240517C00061000 | 2024-05-13 12:21PM EDT | 61.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 110.94% |
| KR240517C00062000 | 2024-04-22 11:21AM EDT | 62.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 5 | 123.44% |
| KR240517C00065000 | 2024-04-24 2:48PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 153 | 131.25% |
| KR240517C00070000 | 2024-04-16 9:55AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 212.50% |
認沽盤範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517P00040000 | 2024-03-06 3:25PM EDT | 40.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 282.81% |
| KR240517P00042000 | 2024-04-01 9:30AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| KR240517P00043000 | 2024-05-09 9:30AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 162.50% |
| KR240517P00044000 | 2024-03-27 10:21AM EDT | 44.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 203.91% |
| KR240517P00045000 | 2024-04-08 11:21AM EDT | 45.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 234 | 165.63% |
| KR240517P00046000 | 2024-04-09 3:19PM EDT | 46.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 188 | 156.25% |
| KR240517P00047000 | 2024-05-14 10:00AM EDT | 47.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 173 | 131.25% |
| KR240517P00048000 | 2024-05-14 2:24PM EDT | 48.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 49 | 125 | 115.63% |
| KR240517P00048500 | 2024-05-10 3:49PM EDT | 48.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 106.25% |
| KR240517P00049000 | 2024-05-15 10:14AM EDT | 49.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 319 | 98.44% |
| KR240517P00049500 | 2024-05-06 10:24AM EDT | 49.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 8 | 89.84% |
| KR240517P00050000 | 2024-05-16 10:48AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 487 | 81.25% |
| KR240517P00051000 | 2024-04-22 10:08AM EDT | 51.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 2 | 64.06% |
| KR240517P00052000 | 2024-05-17 2:54PM EDT | 52.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 134 | 54.69% |
| KR240517P00053000 | 2024-05-17 10:23AM EDT | 53.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 178 | 34.38% |
| KR240517P00054000 | 2024-05-17 3:55PM EDT | 54.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 427 | 2,239 | 11.13% |
| KR240517P00055000 | 2024-05-17 3:34PM EDT | 55.00 | 1.00 | 0.64 | 0.99 | +0.41 | +69.49% | 379 | 6,069 | 42.97% |
| KR240517P00056000 | 2024-05-17 3:32PM EDT | 56.00 | 2.01 | 1.20 | 2.11 | +0.62 | +44.60% | 50 | 1,063 | 82.62% |
| KR240517P00057000 | 2024-05-17 3:48PM EDT | 57.00 | 3.00 | 2.69 | 2.98 | +0.37 | +14.07% | 4 | 72 | 58.59% |
| KR240517P00058000 | 2024-05-17 3:31PM EDT | 58.00 | 3.25 | 2.54 | 3.90 | -0.55 | -14.47% | 3 | 5 | 92.58% |
| KR240517P00060000 | 2024-05-17 3:50PM EDT | 60.00 | 5.95 | 4.20 | 6.15 | -0.13 | -2.14% | 3 | 117 | 174.80% |
| KR240517P00061000 | 2024-04-25 1:59PM EDT | 61.00 | 5.45 | 6.05 | 7.00 | 0.00 | - | - | 0 | 166.02% |
| KR240517P00062000 | 2024-04-25 3:01PM EDT | 62.00 | 6.35 | 6.95 | 8.00 | 0.00 | - | - | 0 | 182.81% |
| KR240517P00065000 | 2024-05-15 3:20PM EDT | 65.00 | 11.55 | 10.00 | 11.95 | 0.00 | - | 3 | 0 | 222.27% |
| KR240517P00066000 | 2024-05-15 3:16PM EDT | 66.00 | 11.55 | 9.95 | 13.00 | 0.00 | - | 14 | 5 | 404.69% |
| KR240517P00067000 | 2024-05-16 10:07AM EDT | 67.00 | 11.90 | 12.25 | 12.95 | 0.00 | - | 15 | 0 | 242.19% |
| KR240517P00070000 | 2024-05-15 3:20PM EDT | 70.00 | 15.60 | 15.00 | 17.45 | 0.00 | - | 2 | 1 | 351.95% |
