認購期權範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620C00140000 | 2024-05-01 1:28PM EDT | 140.00 | 93.70 | 84.00 | 89.00 | 0.00 | - | 1 | 1 | 51.02% |
| LOW250620C00150000 | 2024-05-15 3:11PM EDT | 150.00 | 92.45 | 76.65 | 79.85 | 0.00 | - | - | 1 | 51.81% |
| LOW250620C00155000 | 2024-04-11 11:57AM EDT | 155.00 | 88.90 | 85.05 | 89.45 | 0.00 | - | 9 | 9 | 69.94% |
| LOW250620C00160000 | 2024-06-14 3:16PM EDT | 160.00 | 69.20 | 62.75 | 66.10 | 0.00 | - | - | 1 | 39.18% |
| LOW250620C00165000 | 2024-06-25 12:32PM EDT | 165.00 | 60.50 | 59.60 | 60.45 | -4.20 | -6.49% | 1 | 2 | 35.42% |
| LOW250620C00175000 | 2024-03-11 10:22AM EDT | 175.00 | 75.90 | 73.65 | 75.35 | 0.00 | - | 5 | 5 | 66.54% |
| LOW250620C00180000 | 2024-06-12 12:53PM EDT | 180.00 | 56.25 | 46.65 | 49.55 | 0.00 | - | 1 | 3 | 34.46% |
| LOW250620C00185000 | 2024-03-26 10:38AM EDT | 185.00 | 80.62 | 56.70 | 58.40 | 0.00 | - | 1 | 3 | 51.13% |
| LOW250620C00190000 | 2024-06-25 9:59AM EDT | 190.00 | 43.64 | 40.25 | 40.95 | -7.23 | -14.21% | 1 | 10 | 31.14% |
| LOW250620C00195000 | 2024-06-25 12:01PM EDT | 195.00 | 38.20 | 34.95 | 37.45 | -14.20 | -27.10% | 1 | 1 | 30.44% |
| LOW250620C00200000 | 2024-06-25 3:48PM EDT | 200.00 | 33.75 | 33.55 | 34.50 | -1.00 | -2.88% | 26 | 73 | 30.28% |
| LOW250620C00210000 | 2024-06-25 1:37PM EDT | 210.00 | 27.90 | 27.40 | 27.95 | -9.34 | -25.08% | 8 | 43 | 28.62% |
| LOW250620C00220000 | 2024-06-25 3:59PM EDT | 220.00 | 22.40 | 21.95 | 22.40 | -7.33 | -24.66% | 5 | 507 | 27.49% |
| LOW250620C00230000 | 2024-06-25 3:06PM EDT | 230.00 | 17.78 | 17.40 | 17.70 | -6.82 | -27.72% | 21 | 75 | 26.63% |
| LOW250620C00240000 | 2024-06-21 11:06AM EDT | 240.00 | 20.00 | 13.40 | 13.90 | 0.00 | - | 1 | 609 | 26.08% |
| LOW250620C00250000 | 2024-06-25 10:17AM EDT | 250.00 | 11.80 | 10.20 | 10.80 | -3.24 | -21.54% | 2 | 369 | 25.66% |
| LOW250620C00260000 | 2024-06-25 12:07PM EDT | 260.00 | 8.33 | 7.50 | 8.05 | -3.57 | -30.00% | 10 | 275 | 24.97% |
| LOW250620C00270000 | 2024-06-24 10:23AM EDT | 270.00 | 9.15 | 5.50 | 6.05 | 0.00 | - | 1 | 343 | 24.63% |
| LOW250620C00280000 | 2024-06-25 12:43PM EDT | 280.00 | 4.28 | 3.95 | 4.45 | -2.72 | -38.86% | 1 | 129 | 24.26% |
| LOW250620C00290000 | 2024-06-04 11:46AM EDT | 290.00 | 3.75 | 2.51 | 3.35 | 0.00 | - | 4 | 316 | 24.18% |
| LOW250620C00300000 | 2024-06-21 11:01AM EDT | 300.00 | 4.05 | 1.81 | 2.54 | 0.00 | - | 1 | 506 | 24.21% |
| LOW250620C00310000 | 2024-06-12 9:33AM EDT | 310.00 | 2.29 | 0.73 | 1.87 | 0.00 | - | 2 | 58 | 24.09% |
| LOW250620C00320000 | 2024-06-18 11:17AM EDT | 320.00 | 2.05 | 0.50 | 3.10 | 0.00 | - | 2 | 141 | 28.95% |
| LOW250620C00330000 | 2024-06-24 2:39PM EDT | 330.00 | 1.56 | 0.00 | 2.84 | 0.00 | - | 4 | 51 | 29.89% |
| LOW250620C00340000 | 2024-06-24 2:40PM EDT | 340.00 | 1.18 | 0.14 | 1.51 | 0.00 | - | 2 | 20 | 27.32% |
| LOW250620C00350000 | 2024-05-03 9:34AM EDT | 350.00 | 2.03 | 0.00 | 2.94 | 0.00 | - | 2 | 3 | 33.09% |
| LOW250620C00360000 | 2024-05-03 9:34AM EDT | 360.00 | 1.62 | 0.00 | 2.74 | 0.00 | - | 1 | 2 | 33.92% |
| LOW250620C00370000 | 2024-06-20 12:21PM EDT | 370.00 | 0.45 | 0.00 | 0.72 | 0.00 | - | 2 | 77 | 27.33% |
| LOW250620C00380000 | 2024-06-25 1:15PM EDT | 380.00 | 0.27 | 0.00 | 1.54 | -0.12 | -30.77% | 5 | 47 | 32.45% |
| LOW250620C00390000 | 2024-06-24 1:26PM EDT | 390.00 | 0.26 | 0.00 | 0.51 | 0.00 | - | 2 | 108 | 27.97% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620P00110000 | 2024-05-15 10:51AM EDT | 110.00 | 0.82 | 0.23 | 1.21 | 0.00 | - | 2 | 643 | 40.97% |
| LOW250620P00115000 | 2024-04-05 9:30AM EDT | 115.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 1 | 69 | 54.75% |
| LOW250620P00120000 | 2024-05-06 2:39PM EDT | 120.00 | 1.27 | 0.00 | 3.05 | 0.00 | - | 2 | 185 | 45.04% |
| LOW250620P00125000 | 2024-06-25 2:14PM EDT | 125.00 | 0.86 | 0.67 | 3.00 | -0.76 | -46.91% | 15 | 32 | 42.30% |
| LOW250620P00130000 | 2024-06-25 2:35PM EDT | 130.00 | 1.17 | 0.75 | 1.38 | -0.11 | -8.59% | 2 | 7 | 33.06% |
| LOW250620P00135000 | 2024-04-01 9:30AM EDT | 135.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LOW250620P00140000 | 2024-06-25 2:25PM EDT | 140.00 | 1.65 | 1.37 | 1.83 | +0.16 | +10.74% | 2 | 145 | 30.97% |
| LOW250620P00145000 | 2024-06-13 9:33AM EDT | 145.00 | 1.82 | 1.85 | 2.12 | 0.00 | - | 2 | 4 | 30.03% |
| LOW250620P00150000 | 2024-06-14 11:38AM EDT | 150.00 | 2.11 | 1.92 | 2.62 | 0.00 | - | 4 | 9 | 29.64% |
| LOW250620P00155000 | 2024-05-02 9:41AM EDT | 155.00 | 3.65 | 2.39 | 3.05 | 0.00 | - | 3 | 16 | 28.82% |
| LOW250620P00160000 | 2024-06-25 3:24PM EDT | 160.00 | 3.10 | 3.10 | 5.25 | +0.20 | +6.90% | 3 | 13 | 31.99% |
| LOW250620P00165000 | 2024-06-25 3:38PM EDT | 165.00 | 3.73 | 3.65 | 3.95 | +0.99 | +36.13% | 7 | 108 | 26.89% |
| LOW250620P00170000 | 2024-06-21 3:48PM EDT | 170.00 | 3.42 | 4.30 | 4.60 | 0.00 | - | 2 | 445 | 26.17% |
| LOW250620P00175000 | 2024-06-14 11:37AM EDT | 175.00 | 4.60 | 4.90 | 5.80 | 0.00 | - | 3 | 225 | 26.31% |
| LOW250620P00180000 | 2024-06-20 2:24PM EDT | 180.00 | 4.75 | 5.70 | 7.25 | 0.00 | - | 1 | 213 | 26.56% |
| LOW250620P00185000 | 2024-06-21 11:02AM EDT | 185.00 | 5.45 | 6.95 | 7.20 | 0.00 | - | 7 | 302 | 24.16% |
| LOW250620P00190000 | 2024-06-25 2:52PM EDT | 190.00 | 8.25 | 8.00 | 8.35 | +0.15 | +1.85% | 3 | 77 | 23.57% |
| LOW250620P00195000 | 2024-06-25 12:43PM EDT | 195.00 | 9.52 | 9.35 | 9.65 | +2.17 | +29.52% | 1 | 504 | 22.99% |
| LOW250620P00200000 | 2024-06-25 2:48PM EDT | 200.00 | 11.00 | 10.85 | 11.15 | +2.55 | +30.18% | 7 | 403 | 22.46% |
| LOW250620P00210000 | 2024-06-25 10:20AM EDT | 210.00 | 13.45 | 14.20 | 14.75 | -1.24 | -8.44% | 5 | 634 | 21.49% |
| LOW250620P00220000 | 2024-06-25 9:32AM EDT | 220.00 | 16.00 | 18.00 | 20.95 | +1.47 | +10.12% | 10 | 1,065 | 22.63% |
| LOW250620P00230000 | 2024-06-25 1:43PM EDT | 230.00 | 23.75 | 23.15 | 25.90 | +5.20 | +28.03% | 3 | 807 | 21.33% |
| LOW250620P00240000 | 2024-06-21 10:45AM EDT | 240.00 | 23.70 | 29.70 | 32.35 | 0.00 | - | 2 | 146 | 20.86% |
| LOW250620P00250000 | 2024-06-12 10:02AM EDT | 250.00 | 32.50 | 34.80 | 38.35 | 0.00 | - | 2 | 25 | 18.72% |
| LOW250620P00260000 | 2024-04-05 3:57PM EDT | 260.00 | 34.85 | 35.05 | 39.00 | 0.00 | - | 40 | 275 | 0.00% |
| LOW250620P00280000 | 2024-05-30 2:24PM EDT | 280.00 | 64.90 | 61.00 | 65.00 | 0.00 | - | 1 | 0 | 19.87% |
