| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD200228C00180000 | 2020-02-20 12:15PM EST | 180.00 | 33.85 | 34.65 | 37.30 | 0.00 | - | 1 | 1 | 66.99% |
| MCD200228C00190000 | 2020-02-21 12:44PM EST | 190.00 | 26.15 | 24.75 | 26.55 | +0.15 | +0.58% | 2 | 1 | 71.19% |
| MCD200228C00192500 | 2020-02-20 10:18AM EST | 192.50 | 23.47 | 22.45 | 24.30 | +23.47 | +∞% | - | 1 | 71.19% |
| MCD200228C00195000 | 2020-02-18 3:31PM EST | 195.00 | 21.40 | 19.85 | 21.70 | 0.00 | - | 1 | 147 | 63.14% |
| MCD200228C00197500 | 2020-01-27 10:01AM EST | 197.50 | 13.00 | 17.20 | 18.15 | 0.00 | - | 1 | 0 | 0.00% |
| MCD200228C00200000 | 2020-02-21 3:46PM EST | 200.00 | 15.87 | 15.90 | 16.20 | +1.58 | +11.06% | 5 | 10 | 40.28% |
| MCD200228C00202500 | 2020-02-20 10:22AM EST | 202.50 | 13.13 | 12.70 | 14.25 | -0.23 | -1.72% | 1 | 9 | 46.12% |
| MCD200228C00205000 | 2020-02-20 2:46PM EST | 205.00 | 9.80 | 10.90 | 11.25 | +0.50 | +5.38% | 2 | 68 | 30.96% |
| MCD200228C00207500 | 2020-02-21 11:08AM EST | 207.50 | 7.90 | 8.45 | 8.85 | +0.07 | +0.89% | 1 | 106 | 27.30% |
| MCD200228C00210000 | 2020-02-21 3:05PM EST | 210.00 | 6.14 | 6.15 | 6.45 | +1.69 | +37.98% | 17 | 276 | 22.83% |
| MCD200228C00212500 | 2020-02-21 3:44PM EST | 212.50 | 3.95 | 3.95 | 4.10 | +0.68 | +20.80% | 141 | 273 | 18.02% |
| MCD200228C00215000 | 2020-02-21 3:50PM EST | 215.00 | 2.13 | 2.13 | 2.23 | +0.38 | +21.71% | 393 | 736 | 15.98% |
| MCD200228C00217500 | 2020-02-21 3:57PM EST | 217.50 | 0.87 | 0.88 | 0.95 | +0.16 | +22.54% | 1,039 | 918 | 14.77% |
| MCD200228C00220000 | 2020-02-21 3:59PM EST | 220.00 | 0.30 | 0.29 | 0.30 | +0.04 | +15.38% | 692 | 1,228 | 14.11% |
| MCD200228C00222500 | 2020-02-21 3:58PM EST | 222.50 | 0.09 | 0.08 | 0.11 | 0.00 | - | 158 | 649 | 15.19% |
| MCD200228C00225000 | 2020-02-21 3:30PM EST | 225.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 27 | 382 | 16.80% |
| MCD200228C00227500 | 2020-02-21 11:58AM EST | 227.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 190 | 16.41% |
| MCD200228C00230000 | 2020-02-19 3:34PM EST | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 43 | 22.27% |
| MCD200228C00232500 | 2020-02-21 3:58PM EST | 232.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 4 | 25.59% |
| MCD200228C00235000 | 2020-02-04 12:31PM EST | 235.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 28.71% |
| MCD200228C00237500 | 2020-02-06 1:03PM EST | 237.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MCD200228C00240000 | 2020-01-28 1:01PM EST | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MCD200228C00250000 | 2020-02-20 10:45AM EST | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 46.29% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD200228P00175000 | 2020-01-27 10:39AM EST | 175.00 | 0.29 | 0.00 | 0.04 | 0.00 | - | - | 0 | 61.72% |
| MCD200228P00180000 | 2020-01-16 12:42PM EST | 180.00 | 0.09 | 0.02 | 0.03 | 0.00 | - | 3 | 3 | 55.86% |
| MCD200228P00185000 | 2020-02-20 2:29PM EST | 185.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 46 | 50.00% |
| MCD200228P00187500 | 2020-02-05 11:38AM EST | 187.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 2 | 0 | 50.78% |
| MCD200228P00190000 | 2020-02-21 3:29PM EST | 190.00 | 0.06 | 0.07 | 0.09 | +0.02 | +50.00% | 10 | 114 | 48.24% |
| MCD200228P00192500 | 2020-02-20 10:23AM EST | 192.50 | 0.08 | 0.07 | 0.10 | 0.00 | - | 11 | 85 | 44.73% |
| MCD200228P00195000 | 2020-02-21 12:25PM EST | 195.00 | 0.09 | 0.09 | 0.13 | -0.01 | -10.00% | 4 | 124 | 42.19% |
| MCD200228P00197500 | 2020-02-21 3:09PM EST | 197.50 | 0.13 | 0.13 | 0.15 | +0.02 | +18.18% | 15 | 177 | 38.77% |
| MCD200228P00200000 | 2020-02-21 3:58PM EST | 200.00 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88% | 130 | 276 | 35.40% |
| MCD200228P00202500 | 2020-02-21 3:27PM EST | 202.50 | 0.22 | 0.19 | 0.22 | +0.04 | +22.22% | 5 | 1,958 | 32.03% |
| MCD200228P00205000 | 2020-02-21 3:33PM EST | 205.00 | 0.28 | 0.25 | 0.28 | -0.05 | -15.15% | 56 | 968 | 28.66% |
| MCD200228P00207500 | 2020-02-21 3:59PM EST | 207.50 | 0.37 | 0.35 | 0.38 | -0.05 | -11.90% | 792 | 461 | 25.49% |
| MCD200228P00210000 | 2020-02-21 3:58PM EST | 210.00 | 0.61 | 0.57 | 0.60 | -0.19 | -23.75% | 340 | 548 | 23.12% |
| MCD200228P00212500 | 2020-02-21 3:58PM EST | 212.50 | 1.07 | 1.01 | 1.05 | -0.35 | -24.65% | 669 | 667 | 21.56% |
| MCD200228P00215000 | 2020-02-21 3:57PM EST | 215.00 | 1.99 | 1.91 | 1.97 | -0.36 | -15.32% | 650 | 374 | 21.61% |
| MCD200228P00217500 | 2020-02-21 3:29PM EST | 217.50 | 3.57 | 3.40 | 3.50 | -1.03 | -22.39% | 171 | 180 | 23.50% |
| MCD200228P00220000 | 2020-02-21 12:50PM EST | 220.00 | 5.38 | 5.40 | 5.70 | -0.90 | -14.33% | 12 | 163 | 28.91% |
| MCD200228P00222500 | 2020-02-20 2:39PM EST | 222.50 | 9.70 | 7.75 | 8.35 | 0.00 | - | - | 13 | 37.79% |
| MCD200228P00225000 | 2020-02-21 11:18AM EST | 225.00 | 10.92 | 10.20 | 10.70 | -0.44 | -3.87% | 5 | 9 | 42.77% |
| MCD200228P00227500 | 2020-02-21 11:18AM EST | 227.50 | 13.42 | 12.25 | 13.70 | +0.51 | +3.95% | 1 | 7 | 55.01% |
| MCD200228P00230000 | 2020-02-18 2:30PM EST | 230.00 | 14.43 | 14.70 | 16.70 | 0.00 | - | 3 | 3 | 54.88% |