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 |
---|---|---|---|---|---|---|---|---|---|---|
MAR240621C00080000 | 2024-01-22 2:46PM EDT | 80.00 | 158.30 | 163.10 | 165.90 | 0.00 | - | 2 | 20 | 0.00% |
MAR240621C00085000 | 2023-03-15 3:00PM EDT | 85.00 | 78.80 | 87.10 | 89.20 | 0.00 | - | - | 3 | 0.00% |
MAR240621C00090000 | 2023-03-15 3:11PM EDT | 90.00 | 74.10 | 82.60 | 84.50 | 0.00 | - | - | 66 | 0.00% |
MAR240621C00095000 | 2023-10-31 3:36PM EDT | 95.00 | 96.70 | 108.60 | 110.60 | 0.00 | - | 1 | 500 | 0.00% |
MAR240621C00100000 | 2023-10-31 1:48PM EDT | 100.00 | 92.10 | 104.00 | 106.10 | 0.00 | - | 1 | 7 | 0.00% |
MAR240621C00105000 | 2023-10-27 2:17PM EDT | 105.00 | 84.30 | 105.80 | 108.60 | 0.00 | - | 3 | 25 | 0.00% |
MAR240621C00110000 | 2023-10-31 3:36PM EDT | 110.00 | 82.80 | 95.00 | 97.20 | 0.00 | - | 1 | 5 | 0.00% |
MAR240621C00115000 | 2023-11-01 2:50PM EDT | 115.00 | 76.50 | 96.40 | 97.90 | 0.00 | - | 5 | 54 | 0.00% |
MAR240621C00120000 | 2023-11-01 2:50PM EDT | 120.00 | 71.90 | 91.90 | 93.30 | 0.00 | - | 2 | 3 | 0.00% |
MAR240621C00125000 | 2023-11-09 2:14PM EDT | 125.00 | 74.50 | 86.30 | 89.20 | 0.00 | - | 1 | 2 | 0.00% |
MAR240621C00130000 | 2023-08-17 3:25PM EDT | 130.00 | 80.20 | 78.50 | 79.80 | 0.00 | - | 1 | 10 | 0.00% |
MAR240621C00135000 | 2023-10-26 2:13PM EDT | 135.00 | 60.40 | 77.40 | 79.10 | 0.00 | - | 4 | 0 | 0.00% |
MAR240621C00140000 | 2023-12-29 10:52AM EDT | 140.00 | 88.10 | 101.90 | 105.00 | 0.00 | - | 7 | 25 | 0.00% |
MAR240621C00145000 | 2023-11-14 3:46PM EDT | 145.00 | 63.88 | 78.80 | 80.00 | 0.00 | - | 5 | 33 | 0.00% |
MAR240621C00150000 | 2023-11-14 3:46PM EDT | 150.00 | 59.33 | 73.50 | 76.30 | 0.00 | - | 2 | 38 | 0.00% |
MAR240621C00155000 | 2024-01-03 11:02AM EDT | 155.00 | 69.90 | 91.10 | 94.80 | 0.00 | - | 7 | 62 | 0.00% |
MAR240621C00160000 | 2023-11-16 10:34AM EDT | 160.00 | 49.60 | 65.70 | 66.90 | 0.00 | - | 1 | 32 | 0.00% |
MAR240621C00165000 | 2023-10-17 9:59AM EDT | 165.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
MAR240621C00170000 | 2024-02-22 11:04AM EDT | 170.00 | 81.12 | 85.30 | 89.10 | 0.00 | - | 1 | 128 | 73.63% |
MAR240621C00175000 | 2023-12-06 10:30AM EDT | 175.00 | 38.89 | 52.20 | 54.90 | 0.00 | - | 1 | 59 | 0.00% |
MAR240621C00180000 | 2024-01-26 1:33PM EDT | 180.00 | 66.74 | 72.70 | 76.40 | 0.00 | - | 1 | 66 | 52.25% |
MAR240621C00185000 | 2024-02-13 11:49AM EDT | 185.00 | 54.00 | 66.80 | 69.00 | 0.00 | - | 1 | 91 | 45.52% |
MAR240621C00190000 | 2024-01-25 12:51PM EDT | 190.00 | 57.13 | 63.20 | 66.90 | 0.00 | - | 1 | 85 | 56.54% |
MAR240621C00195000 | 2024-03-08 4:42PM EDT | 195.00 | 58.06 | 57.70 | 60.50 | 0.00 | - | 3 | 265 | 46.94% |
MAR240621C00200000 | 2024-03-08 4:42PM EDT | 200.00 | 53.32 | 52.90 | 56.50 | 0.00 | - | 3 | 195 | 47.59% |
MAR240621C00210000 | 2024-03-28 12:05PM EDT | 210.00 | 46.60 | 44.10 | 46.00 | +4.46 | +10.58% | 1 | 407 | 38.68% |
MAR240621C00220000 | 2024-03-28 11:29AM EDT | 220.00 | 37.70 | 35.50 | 36.50 | +1.75 | +4.87% | 1 | 472 | 33.46% |
MAR240621C00230000 | 2024-03-28 3:46PM EDT | 230.00 | 27.49 | 26.40 | 29.00 | -3.51 | -11.32% | 1 | 12,187 | 33.07% |
MAR240621C00240000 | 2024-03-26 10:35AM EDT | 240.00 | 20.96 | 18.30 | 20.10 | 0.00 | - | 19 | 937 | 27.52% |
MAR240621C00250000 | 2024-03-28 3:57PM EDT | 250.00 | 13.50 | 13.20 | 13.50 | -0.50 | -3.57% | 5 | 1,564 | 25.47% |
MAR240621C00260000 | 2024-03-28 11:00AM EDT | 260.00 | 8.90 | 8.20 | 8.50 | -0.10 | -1.11% | 3 | 1,268 | 24.25% |
MAR240621C00270000 | 2024-03-27 11:02AM EDT | 270.00 | 5.50 | 4.70 | 5.00 | +0.20 | +3.77% | 1 | 430 | 23.47% |
MAR240621C00280000 | 2024-03-28 3:07PM EDT | 280.00 | 2.70 | 2.55 | 2.75 | -0.20 | -6.90% | 1 | 566 | 22.97% |
MAR240621C00290000 | 2024-03-27 9:46AM EDT | 290.00 | 1.60 | 1.30 | 1.55 | 0.00 | - | 1 | 177 | 23.19% |
MAR240621C00300000 | 2024-03-25 11:44AM EDT | 300.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 2 | 38 | 23.13% |
MAR240621C00310000 | 2024-03-26 1:22PM EDT | 310.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 5 | 1,267 | 25.34% |
MAR240621C00320000 | 2024-02-12 2:01PM EDT | 320.00 | 0.70 | 0.30 | 0.70 | 0.00 | - | - | 3 | 28.77% |
MAR240621C00330000 | 2024-03-07 10:30AM EDT | 330.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 4 | 14 | 30.79% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MAR240621P00080000 | 2023-07-24 9:47AM EDT | 80.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 4 | 106.98% |
MAR240621P00085000 | 2023-07-26 1:00PM EDT | 85.00 | 0.65 | 0.25 | 0.80 | 0.00 | - | 2 | 47 | 108.89% |
MAR240621P00090000 | 2023-11-09 2:06PM EDT | 90.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 139 | 93.26% |
MAR240621P00095000 | 2023-12-14 12:11PM EDT | 95.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 500 | 83.20% |
MAR240621P00100000 | 2024-01-24 10:31AM EDT | 100.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 141 | 79.10% |
MAR240621P00105000 | 2024-01-10 12:08PM EDT | 105.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 71 | 75.20% |
MAR240621P00110000 | 2024-01-24 10:31AM EDT | 110.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 28 | 71.39% |
MAR240621P00115000 | 2024-02-06 11:39AM EDT | 115.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 10 | 45 | 67.87% |
MAR240621P00120000 | 2024-01-29 11:24AM EDT | 120.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 105 | 65.67% |
MAR240621P00125000 | 2024-01-25 4:34PM EDT | 125.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 58 | 62.31% |
MAR240621P00130000 | 2024-01-08 4:52PM EDT | 130.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 839 | 58.01% |
MAR240621P00135000 | 2024-03-14 2:41PM EDT | 135.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 452 | 54.98% |
MAR240621P00140000 | 2024-03-11 3:39PM EDT | 140.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 5 | 133 | 53.08% |
MAR240621P00145000 | 2024-03-14 2:38PM EDT | 145.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 15 | 283 | 50.20% |
MAR240621P00150000 | 2024-03-15 2:14PM EDT | 150.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 299 | 52.25% |
MAR240621P00155000 | 2024-03-12 1:51PM EDT | 155.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 27 | 185 | 49.32% |
MAR240621P00160000 | 2024-02-15 1:45PM EDT | 160.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 14 | 2,109 | 52.81% |
MAR240621P00165000 | 2024-02-15 1:27PM EDT | 165.00 | 0.50 | 0.05 | 0.90 | 0.00 | - | 24 | 190 | 51.49% |
MAR240621P00170000 | 2024-03-13 2:40PM EDT | 170.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 173 | 44.19% |
MAR240621P00175000 | 2024-02-27 4:15PM EDT | 175.00 | 0.40 | 0.05 | 2.30 | 0.00 | - | 5 | 192 | 56.08% |
MAR240621P00180000 | 2024-03-06 11:25AM EDT | 180.00 | 0.40 | 0.20 | 1.20 | 0.00 | - | 2 | 124 | 45.09% |
MAR240621P00185000 | 2024-03-07 2:32PM EDT | 185.00 | 0.60 | 0.10 | 2.30 | 0.00 | - | 1 | 321 | 49.26% |
MAR240621P00190000 | 2024-03-28 11:53AM EDT | 190.00 | 0.38 | 0.15 | 0.70 | -0.12 | -24.00% | 5 | 308 | 34.91% |
MAR240621P00195000 | 2024-03-19 10:53AM EDT | 195.00 | 0.66 | 0.15 | 0.75 | 0.00 | - | 1 | 582 | 32.69% |
MAR240621P00200000 | 2024-03-26 1:00PM EDT | 200.00 | 0.63 | 0.25 | 0.85 | 0.00 | - | 5 | 817 | 30.85% |
MAR240621P00210000 | 2024-03-25 2:36PM EDT | 210.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 10 | 535 | 26.83% |
MAR240621P00220000 | 2024-03-22 3:41PM EDT | 220.00 | 1.60 | 1.65 | 1.80 | 0.00 | - | 40 | 421 | 24.95% |
MAR240621P00230000 | 2024-03-28 3:52PM EDT | 230.00 | 3.11 | 2.95 | 3.20 | +0.10 | +3.32% | 3 | 795 | 23.54% |
MAR240621P00240000 | 2024-03-28 12:30PM EDT | 240.00 | 5.10 | 5.10 | 5.40 | +0.10 | +2.00% | 2 | 595 | 22.00% |
MAR240621P00250000 | 2024-03-28 10:53AM EDT | 250.00 | 8.30 | 8.50 | 8.90 | -0.10 | -1.19% | 3 | 681 | 20.72% |
MAR240621P00260000 | 2024-03-28 11:01AM EDT | 260.00 | 12.90 | 13.60 | 13.90 | -0.60 | -4.44% | 4 | 45 | 19.42% |
MAR240621P00270000 | 2024-02-23 4:23PM EDT | 270.00 | 22.30 | 17.60 | 18.70 | 0.00 | - | 3 | 3 | 12.44% |