認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240920C00080000 | 2024-06-24 12:37PM EDT | 80.00 | 89.00 | 88.50 | 92.80 | 0.00 | - | 1 | 1 | 89.55% |
| LNG240920C00085000 | 2024-01-17 10:31AM EDT | 85.00 | 80.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LNG240920C00100000 | 2024-05-08 11:43AM EDT | 100.00 | 59.43 | 60.00 | 62.30 | 0.00 | - | 3 | 5 | 0.00% |
| LNG240920C00115000 | 2024-03-21 11:54AM EDT | 115.00 | 48.76 | 47.00 | 51.50 | 0.00 | - | 2 | 2 | 0.00% |
| LNG240920C00120000 | 2024-01-16 1:26PM EDT | 120.00 | 49.40 | 41.60 | 44.60 | 0.00 | - | - | 1 | 0.00% |
| LNG240920C00125000 | 2024-06-24 2:16PM EDT | 125.00 | 43.40 | 44.70 | 48.60 | 0.00 | - | 10 | 11 | 50.72% |
| LNG240920C00130000 | 2024-06-04 1:32PM EDT | 130.00 | 33.27 | 39.50 | 43.20 | 0.00 | - | 1 | 11 | 55.43% |
| LNG240920C00135000 | 2024-06-25 2:30PM EDT | 135.00 | 35.70 | 35.90 | 38.40 | +8.40 | +30.77% | 5 | 5 | 50.95% |
| LNG240920C00140000 | 2024-06-20 1:14PM EDT | 140.00 | 27.74 | 29.80 | 33.90 | 0.00 | - | 1 | 18 | 47.83% |
| LNG240920C00145000 | 2024-06-21 2:26PM EDT | 145.00 | 22.30 | 26.90 | 29.20 | 0.00 | - | 10 | 45 | 43.53% |
| LNG240920C00150000 | 2024-06-21 3:28PM EDT | 150.00 | 18.00 | 21.10 | 24.10 | 0.00 | - | 5 | 92 | 37.44% |
| LNG240920C00155000 | 2024-06-18 11:48AM EDT | 155.00 | 12.50 | 17.10 | 19.70 | 0.00 | - | 9 | 154 | 33.97% |
| LNG240920C00160000 | 2024-06-25 3:39PM EDT | 160.00 | 14.40 | 13.10 | 14.60 | +2.10 | +17.07% | 6 | 415 | 27.63% |
| LNG240920C00165000 | 2024-06-25 3:28PM EDT | 165.00 | 10.80 | 10.30 | 11.00 | +2.44 | +29.19% | 24 | 297 | 25.76% |
| LNG240920C00170000 | 2024-06-25 3:55PM EDT | 170.00 | 7.80 | 7.60 | 7.90 | +1.96 | +33.56% | 178 | 298 | 24.21% |
| LNG240920C00175000 | 2024-06-25 3:24PM EDT | 175.00 | 5.31 | 5.30 | 5.50 | +0.51 | +10.62% | 22 | 354 | 23.35% |
| LNG240920C00180000 | 2024-06-25 2:45PM EDT | 180.00 | 3.30 | 3.50 | 3.70 | +0.70 | +26.92% | 16 | 659 | 22.80% |
| LNG240920C00185000 | 2024-06-25 3:49PM EDT | 185.00 | 2.40 | 2.30 | 2.50 | +0.70 | +41.18% | 31 | 342 | 22.83% |
| LNG240920C00190000 | 2024-06-20 1:18PM EDT | 190.00 | 1.10 | 1.50 | 1.65 | 0.00 | - | 10 | 309 | 22.89% |
| LNG240920C00195000 | 2024-05-06 12:24PM EDT | 195.00 | 0.81 | 0.45 | 0.55 | 0.00 | - | 1 | 47 | 19.40% |
| LNG240920C00200000 | 2024-06-25 11:47AM EDT | 200.00 | 0.55 | 0.60 | 0.75 | +0.11 | +25.00% | 15 | 63 | 23.66% |
| LNG240920C00210000 | 2024-06-25 11:25AM EDT | 210.00 | 0.34 | 0.15 | 0.55 | -0.16 | -32.00% | 4 | 23 | 26.89% |
| LNG240920C00220000 | 2024-02-05 12:41PM EDT | 220.00 | 1.05 | 0.30 | 1.95 | 0.00 | - | 1 | 3 | 42.05% |
| LNG240920C00230000 | 2024-04-29 1:54PM EDT | 230.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 37.70% |
| LNG240920C00240000 | 2024-01-30 4:16PM EDT | 240.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 41.72% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG240920P00080000 | 2024-04-22 9:45AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| LNG240920P00085000 | 2024-04-22 9:45AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 71.68% |
| LNG240920P00090000 | 2024-05-15 10:46AM EDT | 90.00 | 0.07 | 0.00 | 2.25 | 0.00 | - | 1 | 76 | 81.27% |
| LNG240920P00095000 | 2024-04-26 11:17AM EDT | 95.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 1 | 100 | 69.34% |
| LNG240920P00100000 | 2024-04-30 3:50PM EDT | 100.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 17 | 52.15% |
| LNG240920P00110000 | 2024-05-28 9:51AM EDT | 110.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 58.37% |
| LNG240920P00115000 | 2024-05-10 12:20PM EDT | 115.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 5 | 41.65% |
| LNG240920P00120000 | 2024-05-03 10:14AM EDT | 120.00 | 0.50 | 0.15 | 1.00 | 0.00 | - | 1 | 879 | 47.80% |
| LNG240920P00125000 | 2024-05-24 9:58AM EDT | 125.00 | 0.55 | 0.10 | 0.65 | 0.00 | - | 4 | 13 | 39.26% |
| LNG240920P00130000 | 2024-06-18 3:34PM EDT | 130.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 2 | 131 | 36.21% |
| LNG240920P00135000 | 2024-06-20 9:39AM EDT | 135.00 | 0.57 | 0.20 | 0.45 | 0.00 | - | 14 | 70 | 28.69% |
| LNG240920P00140000 | 2024-06-25 12:54PM EDT | 140.00 | 0.50 | 0.45 | 0.55 | -0.28 | -35.90% | 1 | 314 | 26.03% |
| LNG240920P00145000 | 2024-06-24 2:40PM EDT | 145.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 12 | 967 | 23.95% |
| LNG240920P00150000 | 2024-06-25 3:31PM EDT | 150.00 | 1.10 | 1.00 | 1.15 | -0.35 | -24.14% | 32 | 1,679 | 22.58% |
| LNG240920P00155000 | 2024-06-25 3:36PM EDT | 155.00 | 1.69 | 1.65 | 1.80 | -0.39 | -18.75% | 31 | 326 | 21.45% |
| LNG240920P00160000 | 2024-06-25 3:36PM EDT | 160.00 | 2.74 | 2.60 | 2.80 | -0.48 | -14.91% | 17 | 376 | 20.45% |
| LNG240920P00165000 | 2024-06-25 2:59PM EDT | 165.00 | 4.31 | 4.00 | 4.30 | -0.79 | -15.49% | 4 | 256 | 19.67% |
| LNG240920P00170000 | 2024-06-25 3:15PM EDT | 170.00 | 6.40 | 6.20 | 6.40 | -2.30 | -26.44% | 10 | 107 | 19.02% |
| LNG240920P00175000 | 2024-03-26 12:24PM EDT | 175.00 | 17.60 | 17.90 | 20.10 | 0.00 | - | 27 | 35 | 51.87% |
| LNG240920P00180000 | 2024-05-01 1:05PM EDT | 180.00 | 23.80 | 22.00 | 23.40 | 0.00 | - | 1 | 5 | 50.37% |
| LNG240920P00185000 | 2024-01-04 1:40PM EDT | 185.00 | 20.60 | 25.00 | 26.80 | 0.00 | - | - | 22 | 50.04% |
| LNG240920P00190000 | 2024-01-04 1:40PM EDT | 190.00 | 23.80 | 29.20 | 31.30 | 0.00 | - | - | 1 | 52.72% |
| LNG240920P00195000 | 2024-01-04 1:40PM EDT | 195.00 | 27.30 | 33.50 | 35.70 | 0.00 | - | - | 1 | 54.99% |
