認購期權範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241115C00390000 | 2024-05-21 12:22PM EDT | 390.00 | 426.07 | 502.40 | 507.25 | 0.00 | - | - | 1 | 89.95% |
| LLY241115C00470000 | 2024-05-14 2:27PM EDT | 470.00 | 304.16 | 415.85 | 420.55 | 0.00 | - | 14 | 15 | 58.69% |
| LLY241115C00480000 | 2024-05-14 11:37AM EDT | 480.00 | 289.08 | 407.00 | 411.80 | 0.00 | - | - | 1 | 59.89% |
| LLY241115C00500000 | 2024-06-12 9:38AM EDT | 500.00 | 369.24 | 392.00 | 401.00 | 0.00 | - | 1 | 163 | 68.66% |
| LLY241115C00510000 | 2024-06-20 11:03AM EDT | 510.00 | 400.59 | 382.00 | 391.00 | 0.00 | - | 9 | 19 | 66.70% |
| LLY241115C00600000 | 2024-06-17 2:06PM EDT | 600.00 | 303.17 | 295.65 | 305.00 | 0.00 | - | 6 | 15 | 54.67% |
| LLY241115C00620000 | 2024-05-10 10:53AM EDT | 620.00 | 172.75 | 244.95 | 253.60 | 0.00 | - | - | 2 | 0.00% |
| LLY241115C00630000 | 2024-06-18 1:28PM EDT | 630.00 | 275.17 | 267.35 | 276.00 | 0.00 | - | 2 | 2 | 50.72% |
| LLY241115C00640000 | 2024-06-06 9:42AM EDT | 640.00 | 219.30 | 258.20 | 267.00 | 0.00 | - | - | 1 | 53.66% |
| LLY241115C00650000 | 2024-05-23 2:41PM EDT | 650.00 | 185.20 | 249.05 | 258.00 | 0.00 | - | 3 | 4 | 52.66% |
| LLY241115C00670000 | 2024-06-03 11:12AM EDT | 670.00 | 191.10 | 232.10 | 238.35 | 0.00 | - | 1 | 6 | 49.32% |
| LLY241115C00680000 | 2024-06-10 3:41PM EDT | 680.00 | 212.06 | 222.60 | 229.25 | 0.00 | - | 3 | 6 | 48.21% |
| LLY241115C00690000 | 2024-05-17 9:59AM EDT | 690.00 | 122.10 | 208.00 | 215.05 | 0.00 | - | 1 | 2 | 43.27% |
| LLY241115C00700000 | 2024-06-21 3:42PM EDT | 700.00 | 207.00 | 205.20 | 210.85 | +0.09 | +0.04% | 530 | 65 | 45.78% |
| LLY241115C00710000 | 2024-05-21 9:31AM EDT | 710.00 | 128.64 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| LLY241115C00720000 | 2024-06-20 10:29AM EDT | 720.00 | 202.75 | 188.60 | 193.00 | 0.00 | - | 1 | 25 | 43.66% |
| LLY241115C00740000 | 2024-06-11 9:30AM EDT | 740.00 | 170.51 | 171.40 | 176.50 | 0.00 | - | 1 | 1 | 42.25% |
| LLY241115C00750000 | 2024-06-20 9:36AM EDT | 750.00 | 174.00 | 163.60 | 168.55 | 0.00 | - | 20 | 103 | 41.65% |
| LLY241115C00760000 | 2024-06-21 10:55AM EDT | 760.00 | 157.50 | 155.80 | 160.45 | -6.11 | -3.73% | 1 | 13 | 40.90% |
| LLY241115C00770000 | 2024-05-28 10:09AM EDT | 770.00 | 89.50 | 146.55 | 152.40 | 0.00 | - | 2 | 24 | 40.12% |
| LLY241115C00780000 | 2024-06-10 3:30PM EDT | 780.00 | 130.68 | 139.85 | 144.90 | 0.00 | - | 8 | 18 | 39.59% |
| LLY241115C00790000 | 2024-06-20 12:30PM EDT | 790.00 | 141.29 | 132.15 | 136.85 | 0.00 | - | 1 | 52 | 38.70% |
| LLY241115C00800000 | 2024-06-20 10:19AM EDT | 800.00 | 127.28 | 125.45 | 129.90 | -8.22 | -6.07% | 1 | 129 | 38.32% |
| LLY241115C00810000 | 2024-06-20 1:30PM EDT | 810.00 | 119.26 | 118.15 | 122.20 | 0.00 | - | 4 | 70 | 37.48% |
| LLY241115C00820000 | 2024-06-18 12:29PM EDT | 820.00 | 115.96 | 110.85 | 115.20 | 0.00 | - | 2 | 55 | 36.93% |
| LLY241115C00830000 | 2024-06-18 2:35PM EDT | 830.00 | 110.07 | 105.85 | 109.35 | 0.00 | - | 6 | 56 | 36.87% |
| LLY241115C00840000 | 2024-06-18 3:58PM EDT | 840.00 | 98.39 | 98.70 | 102.75 | -7.54 | -7.12% | 1 | 48 | 36.35% |
| LLY241115C00850000 | 2024-06-20 3:54PM EDT | 850.00 | 96.50 | 93.55 | 95.85 | 0.00 | - | 19 | 138 | 35.61% |
| LLY241115C00860000 | 2024-06-20 10:23AM EDT | 860.00 | 96.65 | 85.95 | 90.80 | 0.00 | - | 5 | 45 | 35.65% |
| LLY241115C00870000 | 2024-06-20 1:08PM EDT | 870.00 | 80.35 | 81.95 | 86.70 | -4.56 | -5.37% | 1 | 44 | 36.03% |
| LLY241115C00880000 | 2024-06-21 3:47PM EDT | 880.00 | 77.00 | 76.70 | 79.15 | -1.48 | -1.89% | 11 | 39 | 34.75% |
| LLY241115C00890000 | 2024-06-21 2:04PM EDT | 890.00 | 72.04 | 71.65 | 74.20 | -9.09 | -11.20% | 2 | 27 | 34.57% |
| LLY241115C00900000 | 2024-06-21 2:32PM EDT | 900.00 | 68.00 | 66.80 | 69.40 | -0.10 | -0.15% | 14 | 94 | 34.36% |
| LLY241115C00910000 | 2024-06-20 1:48PM EDT | 910.00 | 64.35 | 61.70 | 64.60 | +4.95 | +8.33% | 1 | 61 | 34.07% |
| LLY241115C00920000 | 2024-06-21 1:22PM EDT | 920.00 | 59.90 | 57.25 | 60.15 | +0.77 | +1.30% | 2 | 24 | 33.84% |
| LLY241115C00930000 | 2024-06-21 1:22PM EDT | 930.00 | 55.80 | 53.70 | 58.25 | +2.85 | +5.38% | 2 | 18 | 34.67% |
| LLY241115C00940000 | 2024-06-21 1:22PM EDT | 940.00 | 51.90 | 50.05 | 51.85 | +1.64 | +3.26% | 2 | 106 | 33.39% |
| LLY241115C00950000 | 2024-06-21 2:55PM EDT | 950.00 | 47.37 | 46.40 | 50.75 | -1.13 | -2.33% | 22 | 18 | 34.43% |
| LLY241115C00960000 | 2024-06-21 1:32PM EDT | 960.00 | 44.80 | 42.95 | 44.70 | +0.60 | +1.36% | 2 | 79 | 33.10% |
| LLY241115C00970000 | 2024-06-21 1:22PM EDT | 970.00 | 41.50 | 39.80 | 41.45 | -0.45 | -1.07% | 3 | 47 | 32.99% |
| LLY241115C00980000 | 2024-06-21 1:22PM EDT | 980.00 | 38.50 | 36.65 | 38.60 | -1.51 | -3.77% | 2 | 13 | 32.98% |
| LLY241115C00990000 | 2024-06-21 3:42PM EDT | 990.00 | 34.65 | 34.25 | 36.30 | -3.40 | -8.94% | 2 | 22 | 33.16% |
| LLY241115C01000000 | 2024-06-21 1:22PM EDT | 1,000.00 | 33.00 | 31.35 | 33.30 | +0.25 | +0.76% | 2 | 196 | 32.91% |
| LLY241115C01020000 | 2024-06-21 12:51PM EDT | 1,020.00 | 28.75 | 26.25 | 28.25 | +2.40 | +9.11% | 1 | 404 | 32.66% |
| LLY241115C01040000 | 2024-06-20 12:00PM EDT | 1,040.00 | 27.00 | 22.30 | 24.25 | 0.00 | - | 16 | 26 | 32.65% |
| LLY241115C01060000 | 2024-06-20 9:31AM EDT | 1,060.00 | 22.80 | 18.85 | 20.60 | 0.00 | - | 2 | 15 | 32.55% |
| LLY241115C01080000 | 2024-06-18 10:10AM EDT | 1,080.00 | 19.13 | 15.20 | 19.55 | 0.00 | - | 1 | 515 | 33.82% |
| LLY241115C01100000 | 2024-06-20 12:55PM EDT | 1,100.00 | 15.05 | 12.65 | 14.95 | 0.00 | - | 3 | 213 | 32.55% |
| LLY241115C01120000 | 2024-06-20 12:51PM EDT | 1,120.00 | 13.48 | 10.35 | 12.70 | 0.00 | - | 1 | 4 | 32.57% |
| LLY241115C01140000 | 2024-06-21 3:53PM EDT | 1,140.00 | 10.70 | 8.10 | 10.80 | +0.05 | +0.47% | 2 | 225 | 32.61% |
| LLY241115C01160000 | 2024-06-18 9:42AM EDT | 1,160.00 | 9.85 | 6.85 | 9.25 | 0.00 | - | 1 | 11 | 32.73% |
| LLY241115C01180000 | 2024-06-10 3:46PM EDT | 1,180.00 | 7.00 | 6.10 | 11.75 | 0.00 | - | 3 | 8 | 36.43% |
| LLY241115C01200000 | 2024-06-20 10:34AM EDT | 1,200.00 | 7.60 | 5.40 | 6.60 | 0.00 | - | 5 | 12 | 32.78% |
| LLY241115C01240000 | 2024-06-11 9:36AM EDT | 1,240.00 | 3.80 | 2.71 | 4.90 | 0.00 | - | 1 | 5 | 33.14% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241115P00390000 | 2024-06-17 11:35AM EDT | 390.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 53.42% |
| LLY241115P00400000 | 2024-06-17 11:35AM EDT | 400.00 | 0.26 | 0.00 | 1.69 | 0.00 | - | 2 | 2 | 55.44% |
| LLY241115P00490000 | 2024-05-31 12:27PM EDT | 490.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 56.54% |
| LLY241115P00500000 | 2024-06-07 2:01PM EDT | 500.00 | 0.85 | 0.01 | 5.10 | 0.00 | - | 2 | 2 | 55.55% |
| LLY241115P00510000 | 2024-05-23 10:42AM EDT | 510.00 | 1.77 | 0.00 | 2.37 | 0.00 | - | - | 1 | 46.61% |
| LLY241115P00520000 | 2024-05-28 12:29PM EDT | 520.00 | 2.21 | 0.36 | 5.30 | 0.00 | - | 12 | 12 | 52.70% |
| LLY241115P00550000 | 2024-06-11 12:15PM EDT | 550.00 | 2.12 | 0.58 | 2.91 | 0.00 | - | - | 100 | 42.53% |
| LLY241115P00560000 | 2024-06-10 9:53AM EDT | 560.00 | 2.39 | 0.82 | 3.10 | 0.00 | - | 1 | 11 | 41.63% |
| LLY241115P00570000 | 2024-05-17 9:34AM EDT | 570.00 | 5.75 | 0.73 | 3.25 | 0.00 | - | 2 | 7 | 40.61% |
| LLY241115P00580000 | 2024-05-31 3:56PM EDT | 580.00 | 4.05 | 0.87 | 1.80 | 0.00 | - | 1 | 7 | 35.24% |
| LLY241115P00590000 | 2024-06-03 11:21AM EDT | 590.00 | 3.99 | 1.10 | 3.20 | 0.00 | - | 1 | 4 | 37.78% |
| LLY241115P00600000 | 2024-06-21 10:15AM EDT | 600.00 | 2.40 | 1.56 | 2.50 | -0.30 | -11.11% | 1 | 26 | 34.76% |
| LLY241115P00610000 | 2024-05-31 3:56PM EDT | 610.00 | 5.95 | 1.69 | 3.90 | 0.00 | - | 2 | 6 | 36.58% |
| LLY241115P00620000 | 2024-06-21 3:58PM EDT | 620.00 | 3.00 | 2.37 | 4.60 | +0.33 | +12.36% | 1 | 29 | 36.52% |
| LLY241115P00630000 | 2024-06-17 11:39AM EDT | 630.00 | 3.85 | 2.43 | 4.55 | 0.00 | - | 24 | 19 | 35.08% |
| LLY241115P00640000 | 2024-06-21 1:45PM EDT | 640.00 | 3.97 | 2.81 | 4.90 | +0.52 | +15.07% | 19 | 4 | 34.32% |
| LLY241115P00650000 | 2024-06-20 10:02AM EDT | 650.00 | 4.34 | 2.71 | 4.85 | +0.41 | +10.43% | 1 | 56 | 32.90% |
| LLY241115P00660000 | 2024-06-21 10:51AM EDT | 660.00 | 4.96 | 4.15 | 5.15 | -0.04 | -0.80% | 1 | 14 | 32.03% |
| LLY241115P00670000 | 2024-06-20 10:40AM EDT | 670.00 | 5.06 | 4.60 | 5.85 | 0.00 | - | 10 | 16 | 31.68% |
| LLY241115P00680000 | 2024-06-06 11:08AM EDT | 680.00 | 10.77 | 3.50 | 7.50 | 0.00 | - | 1 | 14 | 32.38% |
| LLY241115P00690000 | 2024-06-13 3:43PM EDT | 690.00 | 8.20 | 5.60 | 7.50 | 0.00 | - | 7 | 60 | 30.99% |
| LLY241115P00700000 | 2024-06-21 2:52PM EDT | 700.00 | 8.10 | 7.20 | 8.35 | +0.60 | +8.00% | 11 | 165 | 30.53% |
| LLY241115P00710000 | 2024-06-21 10:55AM EDT | 710.00 | 9.20 | 7.50 | 9.90 | -0.75 | -7.54% | 11 | 40 | 30.66% |
| LLY241115P00720000 | 2024-06-21 12:32PM EDT | 720.00 | 10.30 | 9.20 | 10.60 | -0.70 | -6.36% | 1 | 18 | 29.87% |
| LLY241115P00730000 | 2024-06-20 12:57PM EDT | 730.00 | 11.42 | 10.65 | 11.95 | 0.00 | - | 1 | 49 | 29.58% |
| LLY241115P00740000 | 2024-06-21 11:32AM EDT | 740.00 | 13.29 | 11.05 | 14.90 | +1.08 | +8.85% | 1 | 29 | 30.41% |
| LLY241115P00750000 | 2024-06-21 3:28PM EDT | 750.00 | 14.75 | 13.20 | 15.55 | -0.95 | -6.05% | 1 | 205 | 29.34% |
| LLY241115P00760000 | 2024-06-21 11:55AM EDT | 760.00 | 16.50 | 14.90 | 16.85 | -0.20 | -1.20% | 1 | 85 | 28.70% |
| LLY241115P00770000 | 2024-06-20 9:49AM EDT | 770.00 | 16.30 | 16.50 | 19.10 | 0.00 | - | 8 | 85 | 28.60% |
| LLY241115P00780000 | 2024-06-21 3:56PM EDT | 780.00 | 20.45 | 19.95 | 22.55 | -0.80 | -3.76% | 1 | 162 | 29.10% |
| LLY241115P00790000 | 2024-06-20 3:43PM EDT | 790.00 | 24.35 | 20.65 | 24.50 | 0.00 | - | 14 | 42 | 28.55% |
| LLY241115P00800000 | 2024-06-21 2:19PM EDT | 800.00 | 25.70 | 23.35 | 26.15 | +2.70 | +11.74% | 37 | 102 | 27.75% |
| LLY241115P00810000 | 2024-06-21 3:53PM EDT | 810.00 | 28.25 | 26.15 | 29.05 | -3.70 | -11.58% | 1 | 52 | 27.55% |
| LLY241115P00820000 | 2024-06-21 3:53PM EDT | 820.00 | 31.70 | 29.70 | 32.15 | +3.70 | +13.21% | 1 | 31 | 27.33% |
| LLY241115P00830000 | 2024-06-20 10:21AM EDT | 830.00 | 31.05 | 34.00 | 35.70 | 0.00 | - | 5 | 48 | 27.22% |
| LLY241115P00840000 | 2024-06-21 1:25PM EDT | 840.00 | 38.10 | 37.40 | 41.35 | -1.65 | -4.15% | 2 | 63 | 28.00% |
| LLY241115P00850000 | 2024-06-21 2:23PM EDT | 850.00 | 42.45 | 39.65 | 43.00 | -3.65 | -7.92% | 52 | 234 | 26.73% |
| LLY241115P00860000 | 2024-06-20 9:43AM EDT | 860.00 | 40.00 | 44.20 | 49.15 | 0.00 | - | 2 | 9 | 27.47% |
| LLY241115P00870000 | 2024-06-18 10:28AM EDT | 870.00 | 50.45 | 49.60 | 52.20 | 0.00 | - | 2 | 9 | 26.65% |
| LLY241115P00880000 | 2024-06-21 1:42PM EDT | 880.00 | 54.77 | 52.70 | 56.80 | -1.58 | -2.80% | 4 | 13 | 26.43% |
| LLY241115P00890000 | 2024-06-21 1:40PM EDT | 890.00 | 59.63 | 58.65 | 61.60 | -1.37 | -2.25% | 4 | 40 | 26.17% |
| LLY241115P00900000 | 2024-06-21 1:28PM EDT | 900.00 | 64.80 | 62.85 | 68.35 | -3.20 | -4.71% | 2 | 59 | 26.68% |
| LLY241115P00910000 | 2024-06-21 2:59PM EDT | 910.00 | 70.95 | 68.75 | 71.25 | +7.05 | +11.03% | 2 | 7 | 25.33% |
| LLY241115P00920000 | 2024-06-21 1:43PM EDT | 920.00 | 75.60 | 73.85 | 78.45 | -1.25 | -1.63% | 2 | 22 | 25.80% |
| LLY241115P00930000 | 2024-06-20 11:10AM EDT | 930.00 | 75.25 | 79.50 | 83.30 | 0.00 | - | 2 | 8 | 25.09% |
