認購期權範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250117C00070000 | 2024-01-12 12:55PM EDT | 70.00 | 156.90 | 176.00 | 180.70 | 0.00 | - | - | 1 | 176.61% |
| MAR250117C00080000 | 2024-04-16 12:12PM EDT | 80.00 | 169.05 | 158.00 | 161.00 | 0.00 | - | 20 | 30 | 105.40% |
| MAR250117C00085000 | 2024-01-08 1:39PM EDT | 85.00 | 141.85 | 163.00 | 166.30 | 0.00 | - | 1 | 0 | 156.84% |
| MAR250117C00095000 | 2023-09-27 9:30AM EDT | 95.00 | 103.62 | 96.30 | 99.10 | 0.00 | - | 5 | 0 | 0.00% |
| MAR250117C00100000 | 2024-04-08 2:59PM EDT | 100.00 | 157.00 | 136.60 | 139.90 | 0.00 | - | 2 | 8 | 75.66% |
| MAR250117C00105000 | 2022-09-27 2:34PM EDT | 105.00 | 54.30 | 67.90 | 69.80 | 0.00 | - | - | 7 | 0.00% |
| MAR250117C00110000 | 2023-05-17 10:14AM EDT | 110.00 | 75.64 | 74.90 | 77.00 | 0.00 | - | 1 | 1 | 0.00% |
| MAR250117C00115000 | 2023-01-17 11:04AM EDT | 115.00 | 62.70 | 75.70 | 77.10 | 0.00 | - | 1 | 2 | 0.00% |
| MAR250117C00120000 | 2024-01-25 2:59PM EDT | 120.00 | 126.73 | 134.00 | 138.50 | 0.00 | - | 2 | 6 | 133.19% |
| MAR250117C00125000 | 2024-07-25 9:32AM EDT | 125.00 | 111.00 | 112.30 | 115.40 | 0.00 | - | 100 | 322 | 62.32% |
| MAR250117C00130000 | 2024-06-17 3:55PM EDT | 130.00 | 118.50 | 118.50 | 122.50 | 0.00 | - | 3 | 16 | 104.26% |
| MAR250117C00135000 | 2023-08-11 10:40AM EDT | 135.00 | 85.80 | 81.20 | 83.60 | 0.00 | - | 10 | 17 | 0.00% |
| MAR250117C00140000 | 2023-10-12 11:14AM EDT | 140.00 | 70.66 | 67.80 | 69.60 | 0.00 | - | 20 | 25 | 0.00% |
| MAR250117C00145000 | 2024-05-13 2:42PM EDT | 145.00 | 97.60 | 94.40 | 98.30 | 0.00 | - | 1 | 14 | 61.18% |
| MAR250117C00150000 | 2024-05-10 1:54PM EDT | 150.00 | 95.10 | 84.40 | 88.10 | 0.00 | - | 5 | 48 | 42.84% |
| MAR250117C00155000 | 2023-11-28 11:08AM EDT | 155.00 | 63.85 | 78.30 | 80.00 | 0.00 | - | 1 | 42 | 0.00% |
| MAR250117C00160000 | 2024-06-20 12:43PM EDT | 160.00 | 88.58 | 85.70 | 90.00 | 0.00 | - | 3 | 65 | 70.64% |
| MAR250117C00165000 | 2024-06-11 2:16PM EDT | 165.00 | 73.40 | 77.10 | 81.30 | 0.00 | - | 3 | 133 | 57.12% |
| MAR250117C00170000 | 2024-06-12 9:48AM EDT | 170.00 | 71.73 | 76.80 | 80.30 | 0.00 | - | 2 | 60 | 64.90% |
| MAR250117C00175000 | 2024-06-03 3:11PM EDT | 175.00 | 60.00 | 69.40 | 72.60 | 0.00 | - | 4 | 0 | 55.11% |
| MAR250117C00180000 | 2024-07-22 3:45PM EDT | 180.00 | 67.83 | 61.00 | 62.90 | 0.00 | - | 1 | 317 | 43.98% |
| MAR250117C00185000 | 2024-07-16 9:34AM EDT | 185.00 | 70.20 | 56.50 | 58.30 | 0.00 | - | 10 | 177 | 41.99% |
| MAR250117C00190000 | 2024-07-16 11:08AM EDT | 190.00 | 66.81 | 52.30 | 54.80 | 0.00 | - | 3 | 111 | 42.49% |
| MAR250117C00195000 | 2024-05-22 2:17PM EDT | 195.00 | 50.90 | 55.30 | 57.30 | 0.00 | - | 1 | 223 | 52.76% |
| MAR250117C00200000 | 2024-07-23 9:35AM EDT | 200.00 | 49.70 | 43.80 | 45.50 | 0.00 | - | 1 | 463 | 37.74% |
| MAR250117C00210000 | 2024-06-26 9:30AM EDT | 210.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 3 | 304 | 0.00% |
| MAR250117C00220000 | 2024-07-10 3:22PM EDT | 220.00 | 33.64 | 28.60 | 29.40 | 0.00 | - | 2 | 478 | 31.80% |
| MAR250117C00230000 | 2024-07-26 3:54PM EDT | 230.00 | 22.20 | 22.10 | 23.70 | -5.20 | -18.98% | 17 | 509 | 31.44% |
| MAR250117C00240000 | 2024-07-26 12:22PM EDT | 240.00 | 16.80 | 16.50 | 18.60 | -0.08 | -0.47% | 21 | 380 | 30.82% |
| MAR250117C00250000 | 2024-07-25 3:37PM EDT | 250.00 | 12.00 | 11.90 | 13.30 | 0.00 | - | 16 | 592 | 28.71% |
| MAR250117C00260000 | 2024-07-25 10:27AM EDT | 260.00 | 8.30 | 8.20 | 10.40 | 0.00 | - | 47 | 455 | 29.16% |
| MAR250117C00270000 | 2024-07-22 2:43PM EDT | 270.00 | 7.30 | 5.50 | 5.90 | 0.00 | - | 60 | 525 | 25.57% |
| MAR250117C00280000 | 2024-07-24 2:06PM EDT | 280.00 | 4.10 | 3.50 | 4.00 | 0.00 | - | 10 | 631 | 25.23% |
| MAR250117C00290000 | 2024-07-24 12:00PM EDT | 290.00 | 2.45 | 2.25 | 2.60 | 0.00 | - | 1 | 121 | 24.81% |
| MAR250117C00300000 | 2024-07-24 1:25PM EDT | 300.00 | 1.60 | 1.40 | 1.70 | 0.00 | - | 4 | 493 | 24.66% |
| MAR250117C00310000 | 2024-07-19 1:56PM EDT | 310.00 | 1.60 | 0.90 | 1.15 | 0.00 | - | 1 | 136 | 24.81% |
| MAR250117C00320000 | 2024-07-15 3:17PM EDT | 320.00 | 1.15 | 0.45 | 1.00 | 0.00 | - | 1 | 11 | 26.23% |
| MAR250117C00330000 | 2024-05-01 2:11PM EDT | 330.00 | 1.20 | 0.50 | 1.45 | 0.00 | - | 19 | 52 | 30.51% |
| MAR250117C00340000 | 2024-05-23 3:54PM EDT | 340.00 | 0.47 | 0.40 | 0.95 | 0.00 | - | 1 | 2 | 29.94% |
| MAR250117C00350000 | 2024-07-18 9:30AM EDT | 350.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 30.47% |
| MAR250117C00360000 | 2024-06-20 12:43PM EDT | 360.00 | 0.45 | 0.10 | 1.55 | 0.00 | - | 1 | 10 | 36.87% |
| MAR250117C00370000 | 2024-03-07 3:10PM EDT | 370.00 | 0.90 | 0.85 | 1.25 | 0.00 | - | 3 | 7 | 37.10% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR250117P00070000 | 2024-05-03 9:30AM EDT | 70.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 48 | 89.18% |
| MAR250117P00075000 | 2024-03-05 1:00PM EDT | 75.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 83.89% |
| MAR250117P00080000 | 2024-03-05 12:59PM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 211 | 63.09% |
| MAR250117P00085000 | 2023-09-22 2:41PM EDT | 85.00 | 1.00 | 0.80 | 1.55 | 0.00 | - | 1 | 14 | 82.91% |
| MAR250117P00090000 | 2024-07-12 10:51AM EDT | 90.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 12 | 77.71% |
| MAR250117P00095000 | 2023-12-27 3:42PM EDT | 95.00 | 0.65 | 0.05 | 0.60 | 0.00 | - | 15 | 19 | 60.60% |
| MAR250117P00100000 | 2023-12-04 1:15PM EDT | 100.00 | 0.80 | 0.20 | 1.10 | 0.00 | - | 61 | 70 | 63.84% |
| MAR250117P00105000 | 2024-07-01 9:30AM EDT | 105.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 52 | 66.11% |
| MAR250117P00110000 | 2024-07-12 2:22PM EDT | 110.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 24 | 58.45% |
| MAR250117P00115000 | 2024-05-28 9:44AM EDT | 115.00 | 0.30 | 0.05 | 1.55 | 0.00 | - | 3 | 37 | 56.35% |
| MAR250117P00120000 | 2024-06-25 10:34AM EDT | 120.00 | 0.10 | 0.10 | 1.55 | 0.00 | - | 2 | 164 | 53.69% |
| MAR250117P00125000 | 2024-07-26 1:39PM EDT | 125.00 | 0.29 | 0.10 | 1.60 | -0.21 | -42.00% | 1 | 182 | 51.10% |
| MAR250117P00130000 | 2024-06-11 9:48AM EDT | 130.00 | 0.65 | 0.10 | 1.30 | 0.00 | - | 28 | 112 | 52.44% |
| MAR250117P00135000 | 2024-04-04 2:55PM EDT | 135.00 | 0.75 | 0.25 | 2.00 | 0.00 | - | 1 | 51 | 54.44% |
| MAR250117P00140000 | 2024-02-02 2:56PM EDT | 140.00 | 1.39 | 0.45 | 1.60 | 0.00 | - | 2 | 145 | 48.94% |
| MAR250117P00145000 | 2024-06-25 2:58PM EDT | 145.00 | 0.54 | 0.20 | 1.85 | 0.00 | - | 3 | 738 | 47.72% |
| MAR250117P00150000 | 2024-04-25 2:19PM EDT | 150.00 | 1.26 | 0.50 | 1.25 | 0.00 | - | 1 | 138 | 41.22% |
| MAR250117P00155000 | 2024-07-15 3:49PM EDT | 155.00 | 0.59 | 0.30 | 2.05 | 0.00 | - | 11 | 182 | 43.36% |
| MAR250117P00160000 | 2024-06-04 12:33PM EDT | 160.00 | 1.35 | 0.35 | 2.10 | 0.00 | - | 5 | 443 | 40.96% |
| MAR250117P00165000 | 2024-07-05 11:39AM EDT | 165.00 | 0.90 | 0.75 | 2.35 | 0.00 | - | 1 | 608 | 39.49% |
| MAR250117P00170000 | 2024-07-11 3:14PM EDT | 170.00 | 0.99 | 0.85 | 3.10 | 0.00 | - | 1 | 288 | 39.86% |
| MAR250117P00175000 | 2024-07-09 3:06PM EDT | 175.00 | 1.35 | 1.30 | 1.55 | 0.00 | - | 2 | 167 | 30.87% |
| MAR250117P00180000 | 2024-07-15 3:17PM EDT | 180.00 | 1.20 | 1.60 | 1.85 | 0.00 | - | 3 | 385 | 29.88% |
| MAR250117P00185000 | 2024-06-17 1:09PM EDT | 185.00 | 2.20 | 1.20 | 1.40 | 0.00 | - | 2 | 125 | 25.64% |
| MAR250117P00190000 | 2024-07-25 9:52AM EDT | 190.00 | 2.77 | 2.40 | 2.70 | 0.00 | - | 2 | 405 | 28.19% |
| MAR250117P00195000 | 2024-07-15 12:12PM EDT | 195.00 | 2.16 | 3.00 | 3.30 | 0.00 | - | 1 | 700 | 27.51% |
| MAR250117P00200000 | 2024-07-24 12:42PM EDT | 200.00 | 3.65 | 3.60 | 4.00 | 0.00 | - | 1 | 656 | 26.80% |
| MAR250117P00210000 | 2024-07-16 10:26AM EDT | 210.00 | 3.20 | 5.40 | 5.80 | 0.00 | - | 4 | 459 | 25.41% |
| MAR250117P00220000 | 2024-07-22 12:30PM EDT | 220.00 | 6.40 | 8.00 | 8.30 | 0.00 | - | 8 | 589 | 24.11% |
| MAR250117P00230000 | 2024-07-23 12:02PM EDT | 230.00 | 8.40 | 11.30 | 11.60 | 0.00 | - | 1 | 399 | 22.79% |
| MAR250117P00240000 | 2024-07-26 1:33PM EDT | 240.00 | 15.20 | 14.30 | 17.80 | -1.10 | -6.75% | 1 | 903 | 24.41% |
| MAR250117P00250000 | 2024-07-22 2:12PM EDT | 250.00 | 20.62 | 21.00 | 23.00 | +3.02 | +17.16% | 10 | 583 | 22.93% |
| MAR250117P00260000 | 2024-07-16 12:27PM EDT | 260.00 | 17.23 | 26.20 | 28.10 | 0.00 | - | 1 | 110 | 19.35% |
| MAR250117P00270000 | 2024-05-28 10:21AM EDT | 270.00 | 36.00 | 30.50 | 31.80 | 0.00 | - | 1 | 26 | 0.00% |
| MAR250117P00280000 | 2024-07-24 12:21PM EDT | 280.00 | 43.40 | 42.80 | 46.10 | 0.00 | - | 1 | 1 | 22.14% |
| MAR250117P00300000 | 2024-05-30 2:37PM EDT | 300.00 | 73.35 | 56.00 | 60.70 | 0.00 | - | 80 | 30 | 0.00% |
