認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517C00003000 | 2023-12-06 3:01PM EDT | 3.00 | 13.61 | 15.55 | 17.55 | 0.00 | - | 1 | 0 | 1,812.50% |
| M240517C00005000 | 2023-11-22 2:04PM EDT | 5.00 | 9.91 | 13.95 | 16.60 | 0.00 | - | - | 0 | 2,410.94% |
| M240517C00006000 | 2023-11-29 12:38PM EDT | 6.00 | 9.80 | 14.00 | 15.80 | 0.00 | - | 20 | 0 | 2,632.81% |
| M240517C00007000 | 2024-05-13 10:49AM EDT | 7.00 | 12.85 | 12.40 | 13.55 | 0.00 | - | 40 | 40 | 1,592.19% |
| M240517C00008000 | 2024-01-26 10:35AM EDT | 8.00 | 11.13 | 11.45 | 13.80 | 0.00 | - | 1 | 10 | 1,879.69% |
| M240517C00009000 | 2024-03-04 10:30AM EDT | 9.00 | 11.45 | 8.90 | 11.80 | 0.00 | - | 1 | 0 | 1,774.22% |
| M240517C00010000 | 2024-05-17 3:54PM EDT | 10.00 | 9.65 | 8.60 | 10.05 | -1.50 | -13.45% | 10 | 70 | 1,156.25% |
| M240517C00011000 | 2024-03-06 10:34AM EDT | 11.00 | 9.05 | 7.40 | 8.25 | 0.00 | - | 3 | 52 | 0.00% |
| M240517C00012000 | 2024-05-17 3:30PM EDT | 12.00 | 7.49 | 6.20 | 8.60 | +0.54 | +7.77% | 1 | 62 | 1,169.53% |
| M240517C00013000 | 2024-05-17 10:09AM EDT | 13.00 | 6.99 | 5.10 | 7.80 | +0.44 | +6.72% | 10 | 2,166 | 1,114.84% |
| M240517C00013500 | 2024-05-13 11:30AM EDT | 13.50 | 6.25 | 5.80 | 7.15 | 0.00 | - | 1 | 1 | 698.44% |
| M240517C00014000 | 2024-05-17 3:30PM EDT | 14.00 | 5.48 | 4.45 | 7.60 | -0.22 | -3.86% | 5 | 687 | 671.88% |
| M240517C00015000 | 2024-05-17 1:13PM EDT | 15.00 | 4.62 | 3.55 | 6.55 | +0.02 | +0.43% | 8 | 782 | 582.03% |
| M240517C00016000 | 2024-05-17 2:47PM EDT | 16.00 | 3.66 | 2.87 | 4.50 | +0.16 | +4.57% | 10 | 6,354 | 331.25% |
| M240517C00017000 | 2024-05-17 3:02PM EDT | 17.00 | 2.62 | 1.12 | 4.50 | +0.04 | +1.55% | 7 | 855 | 307.03% |
| M240517C00017500 | 2024-05-06 12:35PM EDT | 17.50 | 2.10 | 1.89 | 2.36 | 0.00 | - | 30 | 81 | 192.19% |
| M240517C00018000 | 2024-05-17 3:52PM EDT | 18.00 | 1.44 | 1.27 | 2.25 | -0.11 | -7.10% | 1,113 | 2,973 | 205.86% |
| M240517C00018500 | 2024-05-17 2:51PM EDT | 18.50 | 1.13 | 0.31 | 2.21 | +0.01 | +0.89% | 22 | 294 | 163.28% |
| M240517C00019000 | 2024-05-17 3:58PM EDT | 19.00 | 0.52 | 0.42 | 1.38 | -0.19 | -26.76% | 391 | 3,587 | 155.47% |
| M240517C00019500 | 2024-05-17 3:57PM EDT | 19.50 | 0.05 | 0.04 | 0.09 | -0.30 | -85.71% | 386 | 2,488 | 23.44% |
| M240517C00020000 | 2024-05-17 3:46PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 2,150 | 10,472 | 32.81% |
| M240517C00020500 | 2024-05-17 3:22PM EDT | 20.50 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 253 | 3,430 | 84.38% |
| M240517C00021000 | 2024-05-17 3:38PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 172 | 19,183 | 68.75% |
| M240517C00021500 | 2024-05-17 1:16PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 484 | 87.50% |
| M240517C00022000 | 2024-05-17 3:39PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 5,111 | 106.25% |
| M240517C00022500 | 2024-05-13 2:07PM EDT | 22.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 118.75% |
| M240517C00023000 | 2024-05-16 10:34AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,407 | 137.50% |
| M240517C00023500 | 2024-05-13 12:18PM EDT | 23.50 | 0.03 | 0.00 | 1.50 | 0.00 | - | 47 | 69 | 492.19% |
| M240517C00024000 | 2024-05-17 3:47PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,548 | 162.50% |
| M240517C00025000 | 2024-05-07 10:18AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,025 | 193.75% |
| M240517C00026000 | 2024-05-09 10:28AM EDT | 26.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 2 | 5,037 | 537.50% |
| M240517C00027000 | 2024-04-01 11:09AM EDT | 27.00 | 0.06 | 0.00 | 0.62 | 0.00 | - | 14 | 21 | 502.34% |
| M240517C00028000 | 2024-04-18 10:38AM EDT | 28.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 378.13% |
| M240517C00030000 | 2024-03-14 3:07PM EDT | 30.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 207 | 495.31% |
| M240517C00035000 | 2024-04-09 10:46AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 487.50% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| M240517P00003000 | 2024-02-26 4:54PM EDT | 3.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 7 | 129 | 1,918.75% |
| M240517P00004000 | 2023-10-16 2:04PM EDT | 4.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 2 | 25 | 1,625.00% |
| M240517P00005000 | 2024-02-13 11:15AM EDT | 5.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 60 | 44 | 1,628.13% |
| M240517P00006000 | 2024-02-27 12:12PM EDT | 6.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 28 | 1,312.50% |
| M240517P00007000 | 2024-02-27 11:47AM EDT | 7.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 71 | 1,306.25% |
| M240517P00008000 | 2024-03-22 11:47AM EDT | 8.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 187 | 1,181.25% |
| M240517P00009000 | 2024-04-29 3:38PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,742 | 550.00% |
| M240517P00010000 | 2024-05-07 12:28PM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 625 | 662.50% |
| M240517P00011000 | 2024-04-22 2:34PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,936 | 578.13% |
| M240517P00012000 | 2024-04-29 3:38PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 331 | 450.00% |
| M240517P00013000 | 2024-04-25 3:58PM EDT | 13.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 77 | 2,285 | 506.25% |
| M240517P00013500 | 2024-05-07 11:01AM EDT | 13.50 | 0.01 | 0.00 | 0.48 | 0.00 | - | 40 | 80 | 561.72% |
| M240517P00014000 | 2024-05-10 2:19PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 970 | 281.25% |
| M240517P00014500 | 2024-05-08 3:54PM EDT | 14.50 | 0.01 | 0.00 | 0.88 | 0.00 | - | 70 | 91 | 578.13% |
| M240517P00015000 | 2024-05-16 11:13AM EDT | 15.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 5,134 | 212.50% |
| M240517P00015500 | 2024-04-29 10:54AM EDT | 15.50 | 0.09 | 0.00 | 0.91 | 0.00 | - | - | 11 | 491.41% |
| M240517P00016000 | 2024-05-16 3:29PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,903 | 162.50% |
| M240517P00016500 | 2024-05-16 1:33PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 490 | 137.50% |
| M240517P00017000 | 2024-05-17 9:47AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 24,992 | 118.75% |
| M240517P00017500 | 2024-05-17 3:01PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,080 | 93.75% |
| M240517P00018000 | 2024-05-17 12:14PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 43 | 6,353 | 75.00% |
| M240517P00018500 | 2024-05-17 2:57PM EDT | 18.50 | 0.04 | 0.00 | 0.09 | +0.01 | +33.33% | 58 | 1,287 | 82.81% |
| M240517P00019000 | 2024-05-17 3:28PM EDT | 19.00 | 0.01 | 0.00 | 0.91 | -0.07 | -87.50% | 151 | 3,158 | 167.19% |
| M240517P00019500 | 2024-05-17 3:56PM EDT | 19.50 | 0.09 | 0.03 | 0.09 | -0.14 | -60.87% | 355 | 535 | 21.09% |
| M240517P00020000 | 2024-05-17 3:49PM EDT | 20.00 | 0.51 | 0.36 | 1.00 | -0.03 | -5.56% | 162 | 2,416 | 89.84% |
| M240517P00020500 | 2024-05-17 3:54PM EDT | 20.50 | 1.10 | 0.81 | 2.22 | +0.15 | +15.79% | 20 | 28 | 221.09% |
| M240517P00021000 | 2024-05-17 11:55AM EDT | 21.00 | 1.50 | 0.00 | 1.98 | +0.07 | +4.90% | 17 | 443 | 250.78% |
| M240517P00022000 | 2024-05-16 12:25PM EDT | 22.00 | 2.50 | 1.34 | 2.79 | 0.00 | - | 2 | 103 | 257.03% |
| M240517P00022500 | 2024-05-07 2:36PM EDT | 22.50 | 2.99 | 2.15 | 4.95 | 0.00 | - | - | 0 | 370.31% |
| M240517P00023000 | 2024-05-02 11:35AM EDT | 23.00 | 4.20 | 2.94 | 3.65 | 0.00 | - | 7 | 1 | 252.34% |
| M240517P00024000 | 2024-05-06 3:18PM EDT | 24.00 | 4.62 | 3.75 | 5.40 | 0.00 | - | 1 | 0 | 248.44% |
| M240517P00025000 | 2024-03-22 11:01AM EDT | 25.00 | 4.60 | 6.00 | 7.75 | 0.00 | - | 10 | 0 | 749.22% |
| M240517P00026000 | 2024-03-08 12:58PM EDT | 26.00 | 5.90 | 6.05 | 8.75 | 0.00 | - | 20 | 0 | 665.63% |
| M240517P00030000 | 2024-05-17 3:11PM EDT | 30.00 | 10.45 | 9.75 | 11.30 | +0.70 | +7.18% | 3 | 2 | 356.25% |
