認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW260116C00095000 | 2024-04-19 10:18AM EDT | 95.00 | 137.87 | 136.50 | 141.00 | 0.00 | - | 2 | 2 | 82.70% |
| LOW260116C00100000 | 2024-01-24 2:03PM EDT | 100.00 | 116.45 | 133.60 | 137.60 | 0.00 | - | 4 | 4 | 82.41% |
| LOW260116C00105000 | 2024-04-17 10:15AM EDT | 105.00 | 126.90 | 127.50 | 131.90 | 0.00 | - | 10 | 18 | 76.56% |
| LOW260116C00120000 | 2024-05-29 11:51AM EDT | 120.00 | 97.50 | 99.55 | 104.00 | 0.00 | - | 3 | 1 | 45.24% |
| LOW260116C00125000 | 2024-06-21 11:03AM EDT | 125.00 | 109.00 | 95.00 | 99.45 | 0.00 | - | 2 | 6 | 43.77% |
| LOW260116C00130000 | 2024-06-17 12:25PM EDT | 130.00 | 101.00 | 90.85 | 95.00 | 0.00 | - | 1 | 4 | 42.48% |
| LOW260116C00135000 | 2024-02-16 4:18PM EDT | 135.00 | 100.15 | 115.50 | 118.90 | 0.00 | - | 1 | 28 | 82.84% |
| LOW260116C00140000 | 2024-02-29 11:49AM EDT | 140.00 | 107.45 | 120.00 | 124.50 | 0.00 | - | 1 | 3 | 93.57% |
| LOW260116C00145000 | 2023-10-02 1:55PM EDT | 145.00 | 75.62 | 61.05 | 65.35 | 0.00 | - | 1 | 4 | 0.00% |
| LOW260116C00150000 | 2024-06-07 10:43AM EDT | 150.00 | 77.00 | 74.50 | 78.45 | 0.00 | - | 1 | 9 | 39.05% |
| LOW260116C00155000 | 2023-10-03 1:45PM EDT | 155.00 | 64.57 | 58.45 | 59.70 | 0.00 | - | 1 | 1 | 0.00% |
| LOW260116C00160000 | 2024-06-25 1:05PM EDT | 160.00 | 68.90 | 67.90 | 69.75 | +12.51 | +22.18% | 2 | 3 | 36.36% |
| LOW260116C00165000 | 2024-04-08 10:47AM EDT | 165.00 | 89.00 | 78.90 | 81.15 | 0.00 | - | 1 | 2 | 53.32% |
| LOW260116C00170000 | 2024-05-29 10:15AM EDT | 170.00 | 59.50 | 58.55 | 62.90 | 0.00 | - | 1 | 2 | 35.90% |
| LOW260116C00175000 | 2024-02-27 11:51AM EDT | 175.00 | 79.20 | 92.90 | 94.55 | 0.00 | - | 4 | 20 | 75.14% |
| LOW260116C00180000 | 2024-04-18 1:16PM EDT | 180.00 | 67.10 | 66.60 | 68.55 | 0.00 | - | 8 | 7 | 48.98% |
| LOW260116C00185000 | 2024-05-22 1:24PM EDT | 185.00 | 56.50 | 57.15 | 59.75 | 0.00 | - | 1 | 3 | 42.10% |
| LOW260116C00190000 | 2024-05-29 10:56AM EDT | 190.00 | 45.60 | 45.85 | 47.90 | 0.00 | - | 1 | 19 | 32.23% |
| LOW260116C00195000 | 2024-03-21 9:56AM EDT | 195.00 | 79.12 | 57.40 | 58.95 | 0.00 | - | 5 | 8 | 46.40% |
| LOW260116C00200000 | 2024-06-17 2:06PM EDT | 200.00 | 47.40 | 39.95 | 40.60 | 0.00 | - | 2 | 51 | 30.20% |
| LOW260116C00210000 | 2024-06-25 12:36PM EDT | 210.00 | 34.59 | 34.15 | 34.80 | -7.61 | -18.03% | 12 | 326 | 29.30% |
| LOW260116C00220000 | 2024-06-25 3:06PM EDT | 220.00 | 29.59 | 28.85 | 30.45 | -6.73 | -18.53% | 18 | 209 | 29.33% |
| LOW260116C00230000 | 2024-06-25 11:55AM EDT | 230.00 | 25.44 | 24.00 | 25.50 | -6.41 | -20.13% | 5 | 344 | 28.37% |
| LOW260116C00240000 | 2024-06-13 11:58AM EDT | 240.00 | 24.85 | 19.85 | 20.70 | 0.00 | - | 8 | 144 | 27.12% |
| LOW260116C00250000 | 2024-06-17 2:05PM EDT | 250.00 | 21.30 | 16.35 | 17.00 | 0.00 | - | 9 | 84 | 26.45% |
| LOW260116C00260000 | 2024-06-25 11:34AM EDT | 260.00 | 14.23 | 13.30 | 14.75 | -4.12 | -22.45% | 4 | 593 | 26.78% |
| LOW260116C00270000 | 2024-06-25 12:36PM EDT | 270.00 | 11.09 | 10.10 | 11.15 | -4.07 | -26.85% | 11 | 264 | 25.35% |
| LOW260116C00280000 | 2024-06-25 9:35AM EDT | 280.00 | 10.70 | 8.55 | 9.00 | -1.25 | -10.46% | 2 | 81 | 24.99% |
| LOW260116C00290000 | 2024-06-18 9:41AM EDT | 290.00 | 10.41 | 6.75 | 7.20 | 0.00 | - | 1 | 159 | 24.65% |
| LOW260116C00300000 | 2024-06-14 2:42PM EDT | 300.00 | 6.37 | 5.15 | 6.00 | 0.00 | - | 7 | 67 | 24.74% |
| LOW260116C00310000 | 2024-03-25 9:36AM EDT | 310.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| LOW260116C00320000 | 2024-06-25 12:53PM EDT | 320.00 | 3.65 | 2.48 | 3.70 | -5.10 | -58.29% | 1 | 35 | 24.10% |
| LOW260116C00330000 | 2024-04-29 12:49PM EDT | 330.00 | 6.98 | 2.87 | 4.15 | 0.00 | - | 2 | 7 | 26.19% |
| LOW260116C00340000 | 2024-01-26 4:17PM EDT | 340.00 | 2.86 | 6.65 | 7.15 | 0.00 | - | 2 | 161 | 32.10% |
| LOW260116C00350000 | 2024-05-31 9:58AM EDT | 350.00 | 2.05 | 1.20 | 3.20 | 0.00 | - | 1 | 168 | 26.83% |
| LOW260116C00360000 | 2024-06-21 9:33AM EDT | 360.00 | 2.03 | 0.92 | 2.50 | 0.00 | - | 2 | 4 | 26.41% |
| LOW260116C00370000 | 2024-06-21 9:33AM EDT | 370.00 | 1.69 | 0.49 | 2.47 | 0.00 | - | 2 | 2 | 27.37% |
| LOW260116C00390000 | 2024-06-25 1:11PM EDT | 390.00 | 0.80 | 0.30 | 2.07 | -0.23 | -22.33% | 5 | 67 | 28.27% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW260116P00095000 | 2024-06-25 2:10PM EDT | 95.00 | 1.05 | 0.65 | 1.20 | +0.23 | +28.05% | 7 | 950 | 38.64% |
| LOW260116P00100000 | 2024-05-21 12:31PM EDT | 100.00 | 1.25 | 0.40 | 2.00 | 0.00 | - | 2 | 53 | 40.60% |
| LOW260116P00105000 | 2024-04-03 9:30AM EDT | 105.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| LOW260116P00110000 | 2024-06-12 3:48PM EDT | 110.00 | 1.22 | 0.73 | 2.70 | 0.00 | - | 37 | 42 | 38.91% |
| LOW260116P00115000 | 2024-01-26 11:56AM EDT | 115.00 | 2.74 | 2.05 | 2.65 | 0.00 | - | 5 | 7 | 36.59% |
| LOW260116P00120000 | 2024-06-24 2:34PM EDT | 120.00 | 1.62 | 1.41 | 2.46 | 0.00 | - | 25 | 115 | 33.90% |
| LOW260116P00125000 | 2024-05-31 9:32AM EDT | 125.00 | 2.70 | 1.77 | 2.65 | 0.00 | - | 5 | 123 | 32.56% |
| LOW260116P00130000 | 2024-06-12 9:42AM EDT | 130.00 | 3.27 | 1.80 | 3.35 | 0.00 | - | 40 | 178 | 32.64% |
| LOW260116P00135000 | 2024-03-08 12:10PM EDT | 135.00 | 3.15 | 2.59 | 3.90 | 0.00 | - | 100 | 30 | 32.08% |
| LOW260116P00140000 | 2024-05-01 11:26AM EDT | 140.00 | 4.25 | 2.94 | 3.70 | 0.00 | - | 1 | 20 | 29.69% |
| LOW260116P00145000 | 2024-06-11 3:53PM EDT | 145.00 | 3.60 | 3.35 | 5.15 | 0.00 | - | 2 | 13 | 30.90% |
| LOW260116P00150000 | 2024-06-11 1:26PM EDT | 150.00 | 4.40 | 2.53 | 4.95 | 0.00 | - | 1 | 32 | 28.59% |
| LOW260116P00155000 | 2024-06-11 1:23PM EDT | 155.00 | 5.10 | 4.70 | 5.55 | 0.00 | - | 1 | 8 | 27.81% |
| LOW260116P00160000 | 2024-06-12 9:47AM EDT | 160.00 | 4.97 | 5.20 | 6.05 | 0.00 | - | 3 | 47 | 26.78% |
| LOW260116P00165000 | 2024-05-21 11:32AM EDT | 165.00 | 6.70 | 3.90 | 7.95 | 0.00 | - | 2 | 36 | 27.81% |
| LOW260116P00170000 | 2024-05-21 10:15AM EDT | 170.00 | 7.40 | 5.35 | 8.40 | 0.00 | - | 2 | 23 | 26.49% |
| LOW260116P00175000 | 2024-06-13 12:29PM EDT | 175.00 | 7.15 | 7.80 | 9.40 | 0.00 | - | 1 | 100 | 25.85% |
| LOW260116P00180000 | 2024-06-12 3:50PM EDT | 180.00 | 7.80 | 9.10 | 10.75 | 0.00 | - | 6 | 197 | 25.54% |
| LOW260116P00185000 | 2024-05-31 11:39AM EDT | 185.00 | 11.36 | 10.35 | 11.35 | 0.00 | - | 3 | 71 | 24.21% |
| LOW260116P00190000 | 2024-05-31 11:39AM EDT | 190.00 | 12.67 | 11.55 | 13.30 | 0.00 | - | 3 | 206 | 24.33% |
| LOW260116P00195000 | 2024-05-21 10:11AM EDT | 195.00 | 13.20 | 10.20 | 12.70 | 0.00 | - | 3 | 64 | 21.57% |
| LOW260116P00200000 | 2024-06-24 3:55PM EDT | 200.00 | 12.15 | 14.90 | 15.35 | 0.00 | - | 230 | 429 | 22.16% |
| LOW260116P00210000 | 2024-06-13 11:44AM EDT | 210.00 | 16.00 | 18.30 | 19.15 | 0.00 | - | 1 | 152 | 21.29% |
| LOW260116P00220000 | 2024-06-25 11:17AM EDT | 220.00 | 22.05 | 21.25 | 23.50 | +3.65 | +19.84% | 2 | 419 | 20.35% |
| LOW260116P00230000 | 2024-06-21 11:08AM EDT | 230.00 | 23.00 | 27.55 | 29.40 | 0.00 | - | 4 | 104 | 20.22% |
| LOW260116P00240000 | 2024-06-17 3:49PM EDT | 240.00 | 29.00 | 32.15 | 34.70 | 0.00 | - | 43 | 136 | 18.89% |
| LOW260116P00250000 | 2024-06-21 11:02AM EDT | 250.00 | 33.00 | 37.85 | 40.45 | 0.00 | - | 5 | 101 | 17.22% |
| LOW260116P00260000 | 2024-06-06 12:29PM EDT | 260.00 | 46.33 | 45.75 | 48.65 | 0.00 | - | 60 | 84 | 17.43% |
| LOW260116P00270000 | 2024-04-12 2:54PM EDT | 270.00 | 48.50 | 43.35 | 45.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOW260116P00280000 | 2024-05-31 2:44PM EDT | 280.00 | 62.65 | 62.75 | 64.85 | 0.00 | - | 1 | 1 | 15.53% |
| LOW260116P00300000 | 2024-06-17 9:57AM EDT | 300.00 | 77.04 | 80.50 | 84.95 | 0.00 | - | 6 | 6 | 18.65% |
