認購期權範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240719C00230000 | 2024-06-03 10:05AM EDT | 230.00 | 239.83 | 233.70 | 241.00 | 0.00 | - | 2 | 3 | 174.02% |
| LMT240719C00280000 | 2024-04-02 1:19PM EDT | 280.00 | 176.17 | 180.40 | 188.30 | 0.00 | - | 1 | 1 | 98.66% |
| LMT240719C00375000 | 2024-04-19 9:30AM EDT | 375.00 | 85.90 | 90.90 | 93.20 | 0.00 | - | 1 | 1 | 46.39% |
| LMT240719C00380000 | 2024-02-14 3:51PM EDT | 380.00 | 46.10 | 59.00 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240719C00385000 | 2024-05-22 3:44PM EDT | 385.00 | 83.80 | 83.30 | 88.90 | 0.00 | - | 1 | 1 | 61.56% |
| LMT240719C00390000 | 2024-04-09 12:19PM EDT | 390.00 | 64.07 | 78.90 | 81.10 | 0.00 | - | 6 | 6 | 52.83% |
| LMT240719C00395000 | 2024-06-21 11:47AM EDT | 395.00 | 74.66 | 69.60 | 75.20 | 0.00 | - | 1 | 3 | 51.04% |
| LMT240719C00400000 | 2024-06-10 10:17AM EDT | 400.00 | 72.22 | 64.80 | 70.00 | 0.00 | - | 1 | 5 | 47.12% |
| LMT240719C00405000 | 2024-04-05 3:55PM EDT | 405.00 | 57.00 | 58.10 | 60.70 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240719C00410000 | 2024-03-27 11:42AM EDT | 410.00 | 50.49 | 53.50 | 56.20 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240719C00415000 | 2024-06-20 1:33PM EDT | 415.00 | 53.40 | 49.70 | 56.50 | 0.00 | - | 1 | 38 | 44.82% |
| LMT240719C00420000 | 2024-06-14 3:22PM EDT | 420.00 | 38.98 | 44.80 | 50.10 | 0.00 | - | 1 | 80 | 36.18% |
| LMT240719C00425000 | 2024-05-30 2:47PM EDT | 425.00 | 38.10 | 40.60 | 45.60 | 0.00 | - | 2 | 20 | 35.28% |
| LMT240719C00430000 | 2024-06-20 3:29PM EDT | 430.00 | 39.30 | 37.00 | 40.50 | 0.00 | - | 1 | 67 | 31.91% |
| LMT240719C00435000 | 2024-06-13 3:55PM EDT | 435.00 | 26.40 | 32.70 | 36.20 | 0.00 | - | 2 | 73 | 31.24% |
| LMT240719C00440000 | 2024-06-24 11:29AM EDT | 440.00 | 34.53 | 28.30 | 31.10 | 0.00 | - | 1 | 60 | 27.74% |
| LMT240719C00445000 | 2024-06-26 10:46AM EDT | 445.00 | 22.47 | 23.80 | 26.10 | +4.03 | +21.85% | 1 | 90 | 24.50% |
| LMT240719C00450000 | 2024-06-25 2:25PM EDT | 450.00 | 22.30 | 19.40 | 20.60 | +1.68 | +8.15% | 2 | 349 | 19.77% |
| LMT240719C00455000 | 2024-06-24 3:50PM EDT | 455.00 | 20.06 | 15.40 | 16.30 | -0.29 | -1.43% | 1 | 445 | 18.19% |
| LMT240719C00460000 | 2024-06-26 9:41AM EDT | 460.00 | 10.50 | 11.50 | 12.30 | -6.00 | -36.36% | 11 | 443 | 16.74% |
| LMT240719C00465000 | 2024-06-26 1:17PM EDT | 465.00 | 7.85 | 8.10 | 8.50 | -3.55 | -31.14% | 26 | 1,208 | 14.96% |
| LMT240719C00470000 | 2024-06-26 1:27PM EDT | 470.00 | 5.44 | 5.40 | 5.80 | -3.38 | -38.32% | 8 | 564 | 14.48% |
| LMT240719C00475000 | 2024-06-26 2:14PM EDT | 475.00 | 3.43 | 3.30 | 3.70 | -1.87 | -35.28% | 142 | 4,450 | 14.05% |
| LMT240719C00480000 | 2024-06-26 2:14PM EDT | 480.00 | 1.98 | 1.85 | 2.20 | -1.88 | -48.70% | 105 | 1,015 | 13.71% |
| LMT240719C00485000 | 2024-06-26 1:11PM EDT | 485.00 | 1.05 | 1.10 | 1.25 | -1.15 | -52.27% | 6 | 2,458 | 13.56% |
| LMT240719C00490000 | 2024-06-26 10:58AM EDT | 490.00 | 0.55 | 0.55 | 0.75 | -1.02 | -64.97% | 28 | 536 | 13.88% |
| LMT240719C00495000 | 2024-06-26 12:40PM EDT | 495.00 | 0.45 | 0.30 | 0.50 | -0.60 | -57.14% | 5 | 135 | 14.59% |
| LMT240719C00500000 | 2024-06-26 1:33PM EDT | 500.00 | 0.37 | 0.10 | 0.40 | -0.08 | -17.78% | 18 | 5,020 | 15.80% |
| LMT240719C00505000 | 2024-06-24 11:08AM EDT | 505.00 | 0.47 | 0.10 | 1.50 | 0.00 | - | 1 | 195 | 23.96% |
| LMT240719C00510000 | 2024-06-10 9:30AM EDT | 510.00 | 0.73 | 0.10 | 0.90 | 0.00 | - | 2 | 149 | 23.01% |
| LMT240719C00515000 | 2024-05-24 11:34AM EDT | 515.00 | 0.54 | 0.15 | 0.60 | 0.00 | - | 1 | 36 | 22.89% |
| LMT240719C00520000 | 2024-06-24 12:15PM EDT | 520.00 | 0.26 | 0.10 | 0.75 | 0.00 | - | 1 | 357 | 25.82% |
| LMT240719C00525000 | 2024-05-23 2:57PM EDT | 525.00 | 0.37 | 0.10 | 0.55 | 0.00 | - | 1 | 204 | 25.99% |
| LMT240719C00530000 | 2024-06-05 2:53PM EDT | 530.00 | 0.41 | 0.05 | 1.50 | 0.00 | - | 5 | 69 | 34.19% |
| LMT240719C00535000 | 2024-06-07 11:04AM EDT | 535.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 1 | 4 | 29.81% |
| LMT240719C00540000 | 2024-06-11 3:22PM EDT | 540.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 54 | 37.95% |
| LMT240719C00545000 | 2024-05-03 9:44AM EDT | 545.00 | 0.15 | 0.15 | 0.55 | 0.00 | - | 1 | 5 | 32.56% |
| LMT240719C00550000 | 2024-06-26 9:43AM EDT | 550.00 | 0.20 | 0.05 | 1.30 | +0.05 | +33.33% | 2 | 48 | 40.28% |
| LMT240719C00555000 | 2024-06-21 10:01AM EDT | 555.00 | 0.30 | 0.05 | 1.05 | 0.00 | - | 2 | 2 | 40.20% |
| LMT240719C00560000 | 2024-05-08 9:31AM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LMT240719C00570000 | 2023-12-14 3:28PM EDT | 570.00 | 1.35 | 1.25 | 1.70 | 0.00 | - | - | 3 | 49.70% |
| LMT240719C00575000 | 2024-04-05 1:57PM EDT | 575.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 43.29% |
| LMT240719C00580000 | 2024-04-15 2:03PM EDT | 580.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | 11 | 1 | 43.60% |
| LMT240719C00605000 | 2024-06-25 11:47AM EDT | 605.00 | 0.06 | 0.00 | 1.50 | +0.01 | +20.00% | 20 | 23 | 52.37% |
| LMT240719C00610000 | 2024-06-26 12:46PM EDT | 610.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 1 | 1 | 37.99% |
| LMT240719C00620000 | 2024-06-24 2:36PM EDT | 620.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 10 | 21 | 56.37% |
| LMT240719C00640000 | 2024-06-21 3:11PM EDT | 640.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 45 | 61.50% |
| LMT240719C00660000 | 2024-06-20 2:55PM EDT | 660.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 38 | 66.41% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240719P00230000 | 2023-12-22 3:59PM EDT | 230.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 114.65% |
| LMT240719P00240000 | 2023-11-29 3:16PM EDT | 240.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 109.57% |
| LMT240719P00250000 | 2024-02-05 12:42PM EDT | 250.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 97.95% |
| LMT240719P00260000 | 2024-04-01 9:30AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LMT240719P00275000 | 2024-06-20 2:28PM EDT | 275.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 33 | 34 | 102.39% |
| LMT240719P00280000 | 2024-06-20 2:23PM EDT | 280.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 10 | 94.78% |
| LMT240719P00285000 | 2023-11-07 3:20PM EDT | 285.00 | 1.35 | 0.20 | 1.50 | 0.00 | - | - | 1 | 98.22% |
| LMT240719P00290000 | 2024-06-12 10:41AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 41 | 62.50% |
| LMT240719P00295000 | 2024-06-14 2:56PM EDT | 295.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 34 | 90.33% |
| LMT240719P00300000 | 2024-06-14 10:13AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 210 | 260 | 62.50% |
| LMT240719P00305000 | 2024-06-20 2:27PM EDT | 305.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 223 | 60.35% |
| LMT240719P00310000 | 2024-06-21 10:12AM EDT | 310.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 52 | 104 | 81.76% |
| LMT240719P00315000 | 2024-06-21 12:36PM EDT | 315.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 39 | 52.54% |
| LMT240719P00320000 | 2024-06-21 12:37PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 99 | 50.59% |
| LMT240719P00325000 | 2024-06-11 10:47AM EDT | 325.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 73.54% |
| LMT240719P00330000 | 2024-06-24 10:24AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 68 | 70 | 50.00% |
| LMT240719P00335000 | 2024-06-25 3:55PM EDT | 335.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 25 | 48 | 50.10% |
| LMT240719P00340000 | 2024-06-24 2:37PM EDT | 340.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 23 | 66 | 49.61% |
| LMT240719P00345000 | 2024-06-24 3:54PM EDT | 345.00 | 0.08 | 0.05 | 0.45 | 0.00 | - | 1 | 36 | 53.32% |
| LMT240719P00350000 | 2024-06-24 9:30AM EDT | 350.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 74 | 52.39% |
| LMT240719P00355000 | 2024-05-24 2:42PM EDT | 355.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 2 | 11 | 52.30% |
| LMT240719P00360000 | 2024-03-25 9:30AM EDT | 360.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| LMT240719P00365000 | 2024-05-15 12:26PM EDT | 365.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 55.54% |
| LMT240719P00370000 | 2024-06-17 1:49PM EDT | 370.00 | 0.20 | 0.05 | 4.70 | 0.00 | - | 1 | 18 | 64.12% |
| LMT240719P00375000 | 2024-06-05 3:23PM EDT | 375.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 36 | 55.09% |
| LMT240719P00380000 | 2024-05-22 3:22PM EDT | 380.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 54 | 41.72% |
| LMT240719P00385000 | 2024-06-10 11:07AM EDT | 385.00 | 0.21 | 0.05 | 1.50 | 0.00 | - | 5 | 50 | 49.73% |
| LMT240719P00390000 | 2024-06-20 2:44PM EDT | 390.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 124 | 47.08% |
| LMT240719P00395000 | 2024-06-24 9:42AM EDT | 395.00 | 0.15 | 0.10 | 1.50 | 0.00 | - | 1 | 195 | 44.45% |
| LMT240719P00400000 | 2024-06-21 11:24AM EDT | 400.00 | 0.23 | 0.10 | 0.50 | 0.00 | - | 1 | 457 | 33.42% |
| LMT240719P00405000 | 2024-06-03 9:30AM EDT | 405.00 | 0.38 | 0.05 | 1.50 | 0.00 | - | 1 | 85 | 39.20% |
| LMT240719P00410000 | 2024-06-24 11:03AM EDT | 410.00 | 0.17 | 0.15 | 0.60 | 0.00 | - | 1 | 136 | 29.97% |
| LMT240719P00415000 | 2024-06-20 3:48PM EDT | 415.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 2 | 180 | 25.05% |
| LMT240719P00420000 | 2024-06-20 10:43AM EDT | 420.00 | 0.42 | 0.20 | 0.55 | 0.00 | - | 1 | 195 | 24.98% |
| LMT240719P00425000 | 2024-06-24 1:01PM EDT | 425.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | 7 | 125 | 23.13% |
| LMT240719P00430000 | 2024-06-25 3:46PM EDT | 430.00 | 0.34 | 0.25 | 0.55 | +0.04 | +13.33% | 4 | 170 | 20.46% |
| LMT240719P00435000 | 2024-06-25 12:42PM EDT | 435.00 | 0.40 | 0.10 | 0.60 | +0.09 | +29.03% | 1 | 157 | 18.53% |
| LMT240719P00440000 | 2024-06-24 3:31PM EDT | 440.00 | 0.55 | 0.50 | 0.70 | +0.07 | +14.58% | 1 | 291 | 16.81% |
| LMT240719P00445000 | 2024-06-26 12:48PM EDT | 445.00 | 0.87 | 0.75 | 0.90 | +0.27 | +45.00% | 1 | 269 | 15.38% |
| LMT240719P00450000 | 2024-06-26 2:29PM EDT | 450.00 | 1.25 | 1.15 | 1.30 | +0.48 | +62.34% | 56 | 254 | 14.36% |
| LMT240719P00455000 | 2024-06-26 2:10PM EDT | 455.00 | 1.95 | 1.35 | 2.10 | +0.50 | +34.48% | 12 | 344 | 13.90% |
| LMT240719P00460000 | 2024-06-26 10:44AM EDT | 460.00 | 3.80 | 2.75 | 3.20 | +1.65 | +76.74% | 2 | 424 | 13.23% |
| LMT240719P00465000 | 2024-06-26 11:44AM EDT | 465.00 | 5.50 | 4.30 | 4.80 | +2.05 | +59.42% | 19 | 503 | 12.59% |
| LMT240719P00470000 | 2024-06-26 2:00PM EDT | 470.00 | 7.20 | 6.60 | 7.10 | +2.51 | +53.52% | 5 | 364 | 12.12% |
| LMT240719P00475000 | 2024-06-26 2:00PM EDT | 475.00 | 10.31 | 9.30 | 10.30 | +2.71 | +35.66% | 2 | 108 | 12.16% |
| LMT240719P00480000 | 2024-06-26 1:23PM EDT | 480.00 | 14.20 | 12.90 | 14.20 | +4.60 | +47.92% | 1 | 16 | 12.54% |
| LMT240719P00490000 | 2024-05-10 10:41AM EDT | 490.00 | 23.30 | 19.50 | 21.10 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240719P00500000 | 2024-04-29 1:24PM EDT | 500.00 | 36.20 | 46.30 | 51.20 | 0.00 | - | 4 | 4 | 60.25% |
| LMT240719P00505000 | 2023-12-08 11:26AM EDT | 505.00 | 56.77 | 49.70 | 54.00 | 0.00 | - | - | 1 | 59.26% |
| LMT240719P00520000 | 2024-01-12 11:31AM EDT | 520.00 | 62.25 | 91.60 | 99.20 | 0.00 | - | - | 1 | 131.20% |
| LMT240719P00660000 | 2024-01-26 4:25PM EDT | 660.00 | 231.00 | 227.40 | 235.60 | 0.00 | - | 4 | 0 | 193.55% |
