認購期權範圍2021年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD210618C00070000 | 2020-07-16 2:39PM EDT | 70.00 | 120.98 | 135.95 | 137.95 | 0.00 | - | 170 | 0 | 0.00% |
| MCD210618C00075000 | 2020-08-28 3:23PM EDT | 75.00 | 141.62 | 143.50 | 144.85 | 0.00 | - | 31 | 0 | 0.00% |
| MCD210618C00080000 | 2020-10-08 9:41AM EDT | 80.00 | 146.20 | 141.60 | 142.70 | 0.00 | - | 1 | 2 | 47.27% |
| MCD210618C00085000 | 2020-07-09 8:19PM EDT | 85.00 | 103.55 | 111.35 | 114.10 | 0.00 | - | 900 | 0 | 0.00% |
| MCD210618C00090000 | 2020-09-14 2:24PM EDT | 90.00 | 130.52 | 138.85 | 140.00 | 0.00 | - | 2 | 2 | 98.88% |
| MCD210618C00095000 | 2020-08-28 3:39PM EDT | 95.00 | 121.75 | 123.50 | 125.05 | 0.00 | - | 75 | 0 | 0.00% |
| MCD210618C00100000 | 2020-08-28 3:19PM EDT | 100.00 | 116.52 | 118.50 | 119.90 | 0.00 | - | 19 | 0 | 0.00% |
| MCD210618C00105000 | 2020-07-09 8:19PM EDT | 105.00 | 93.40 | 91.20 | 94.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD210618C00110000 | 2020-07-09 8:19PM EDT | 110.00 | 104.90 | 86.60 | 89.35 | 0.00 | - | - | 0 | 0.00% |
| MCD210618C00115000 | 2020-08-28 3:39PM EDT | 115.00 | 101.45 | 103.45 | 105.25 | 0.00 | - | 50 | 0 | 0.00% |
| MCD210618C00120000 | 2020-08-28 3:39PM EDT | 120.00 | 96.00 | 98.35 | 100.30 | 0.00 | - | 50 | 0 | 0.00% |
| MCD210618C00125000 | 2020-08-28 3:23PM EDT | 125.00 | 91.60 | 93.55 | 95.35 | 0.00 | - | 18 | 0 | 0.00% |
| MCD210618C00130000 | 2020-10-01 9:59AM EDT | 130.00 | 91.94 | 91.90 | 93.05 | 0.00 | - | 1 | 1 | 33.67% |
| MCD210618C00135000 | 2020-10-02 11:31AM EDT | 135.00 | 86.55 | 87.05 | 88.55 | 0.00 | - | 1 | 5 | 36.41% |
| MCD210618C00140000 | 2020-08-05 9:56AM EDT | 140.00 | 60.15 | 73.90 | 75.75 | 0.00 | - | 1 | 49 | 0.00% |
| MCD210618C00145000 | 2020-09-24 1:55PM EDT | 145.00 | 74.55 | 83.20 | 85.80 | 0.00 | - | 4 | 63 | 54.85% |
| MCD210618C00150000 | 2020-10-20 2:26PM EDT | 150.00 | 79.60 | 72.65 | 73.60 | 0.00 | - | 1 | 59 | 30.12% |
| MCD210618C00155000 | 2020-10-02 11:31AM EDT | 155.00 | 67.65 | 67.85 | 68.85 | 0.00 | - | 4 | 50 | 29.46% |
| MCD210618C00160000 | 2020-10-08 9:47AM EDT | 160.00 | 68.40 | 63.25 | 64.10 | 0.00 | - | 6 | 56 | 28.55% |
| MCD210618C00165000 | 2020-10-01 11:38AM EDT | 165.00 | 68.00 | 58.70 | 59.45 | 0.00 | - | 1 | 41 | 27.88% |
| MCD210618C00170000 | 2020-10-19 3:59PM EDT | 170.00 | 58.25 | 54.15 | 54.90 | 0.00 | - | 1 | 60 | 27.31% |
| MCD210618C00175000 | 2020-10-23 9:45AM EDT | 175.00 | 56.50 | 49.75 | 50.75 | 0.00 | - | 1 | 74 | 27.64% |
| MCD210618C00180000 | 2020-10-13 10:57AM EDT | 180.00 | 52.01 | 45.55 | 46.55 | 0.00 | - | 7 | 143 | 27.37% |
| MCD210618C00185000 | 2020-10-13 12:09PM EDT | 185.00 | 47.35 | 41.55 | 42.30 | 0.00 | - | 2 | 92 | 26.66% |
| MCD210618C00190000 | 2020-09-21 9:35AM EDT | 190.00 | 33.67 | 0.00 | 0.00 | 0.00 | - | 8 | 156 | 0.00% |
| MCD210618C00195000 | 2020-10-22 12:00PM EDT | 195.00 | 38.40 | 34.15 | 34.55 | 0.00 | - | 4 | 108 | 25.95% |
| MCD210618C00200000 | 2020-10-22 11:59AM EDT | 200.00 | 34.75 | 30.30 | 30.95 | 0.00 | - | 1 | 341 | 25.62% |
| MCD210618C00210000 | 2020-10-26 12:01PM EDT | 210.00 | 24.87 | 24.05 | 24.55 | -3.53 | -12.43% | 5 | 654 | 25.27% |
| MCD210618C00220000 | 2020-10-26 2:06PM EDT | 220.00 | 18.60 | 18.45 | 18.85 | -4.10 | -18.06% | 4 | 911 | 24.68% |
| MCD210618C00230000 | 2020-10-26 1:56PM EDT | 230.00 | 13.68 | 13.75 | 14.05 | -3.27 | -19.29% | 40 | 518 | 24.11% |
| MCD210618C00240000 | 2020-10-26 1:24PM EDT | 240.00 | 10.01 | 9.95 | 10.20 | -2.31 | -18.75% | 20 | 533 | 23.66% |
| MCD210618C00250000 | 2020-10-26 1:28PM EDT | 250.00 | 7.00 | 6.95 | 7.25 | -2.30 | -24.73% | 5 | 377 | 23.35% |
| MCD210618C00260000 | 2020-10-23 2:49PM EDT | 260.00 | 6.50 | 4.85 | 5.10 | 0.00 | - | 3 | 306 | 23.22% |
| MCD210618C00270000 | 2020-10-22 12:53PM EDT | 270.00 | 4.35 | 3.30 | 3.50 | 0.00 | - | 7 | 225 | 23.06% |
| MCD210618C00280000 | 2020-10-23 3:38PM EDT | 280.00 | 2.33 | 2.20 | 2.56 | -0.72 | -23.61% | 12 | 192 | 23.47% |
| MCD210618C00290000 | 2020-10-08 9:50AM EDT | 290.00 | 2.36 | 1.46 | 1.67 | 0.00 | - | 4 | 508 | 23.20% |
| MCD210618C00300000 | 2020-10-26 1:23PM EDT | 300.00 | 1.08 | 1.03 | 1.12 | -0.17 | -13.60% | 10 | 90 | 23.19% |
| MCD210618C00310000 | 2020-10-16 1:14PM EDT | 310.00 | 1.08 | 0.71 | 1.19 | 0.00 | - | 1 | 50 | 25.43% |
| MCD210618C00320000 | 2020-10-14 11:09AM EDT | 320.00 | 0.60 | 0.41 | 1.07 | -0.11 | -15.49% | 2 | 309 | 26.70% |
| MCD210618C00330000 | 2020-10-16 1:18PM EDT | 330.00 | 0.40 | 0.22 | 0.55 | -0.20 | -33.33% | 1 | 29 | 25.26% |
| MCD210618C00340000 | 2020-10-21 9:30AM EDT | 340.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 28.21% |
認沽盤範圍2021年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD210618P00070000 | 2020-10-16 11:54AM EDT | 70.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 4 | 1,197 | 53.71% |
| MCD210618P00075000 | 2020-10-13 10:16AM EDT | 75.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 82 | 54.69% |
| MCD210618P00080000 | 2020-09-24 9:46AM EDT | 80.00 | 0.25 | 0.00 | 0.39 | 0.00 | - | 19 | 130 | 54.69% |
| MCD210618P00085000 | 2020-09-24 10:05AM EDT | 85.00 | 0.31 | 0.02 | 0.48 | 0.00 | - | 18 | 14 | 53.37% |
| MCD210618P00090000 | 2020-07-22 12:30PM EDT | 90.00 | 0.56 | 0.21 | 0.70 | 0.00 | - | 21 | 38 | 54.93% |
| MCD210618P00095000 | 2020-07-09 8:19PM EDT | 95.00 | 2.61 | 0.47 | 1.00 | 0.00 | - | 1 | 5 | 56.13% |
| MCD210618P00100000 | 2020-10-20 10:13AM EDT | 100.00 | 0.27 | 0.06 | 0.83 | 0.00 | - | 1 | 63 | 54.20% |
| MCD210618P00105000 | 2020-07-22 12:29PM EDT | 105.00 | 1.07 | 0.42 | 1.21 | 0.00 | - | 55 | 26 | 51.05% |
| MCD210618P00110000 | 2020-07-09 8:19PM EDT | 110.00 | 3.40 | 1.00 | 1.71 | 0.00 | - | 1 | 5 | 53.13% |
| MCD210618P00115000 | 2020-07-06 12:04PM EDT | 115.00 | 2.68 | 1.16 | 1.50 | 0.00 | - | 10 | 90 | 50.00% |
| MCD210618P00120000 | 2020-09-22 12:00PM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD210618P00125000 | 2020-08-31 1:09PM EDT | 125.00 | 1.43 | 0.70 | 1.80 | 0.00 | - | 5 | 95 | 47.53% |
| MCD210618P00130000 | 2020-08-27 12:20PM EDT | 130.00 | 1.50 | 1.38 | 1.93 | 0.00 | - | 1 | 23 | 45.52% |
| MCD210618P00135000 | 2020-07-29 10:19AM EDT | 135.00 | 2.95 | 1.46 | 2.02 | 0.00 | - | 10 | 24 | 43.31% |
| MCD210618P00140000 | 2020-10-23 11:42AM EDT | 140.00 | 1.35 | 1.60 | 1.71 | 0.00 | - | 1 | 492 | 39.14% |
| MCD210618P00145000 | 2020-10-08 9:30AM EDT | 145.00 | 1.98 | 1.77 | 2.03 | 0.00 | - | 1 | 171 | 38.23% |
| MCD210618P00150000 | 2020-10-20 10:13AM EDT | 150.00 | 1.89 | 2.14 | 2.36 | 0.00 | - | 1 | 780 | 37.18% |
| MCD210618P00155000 | 2020-10-12 1:24PM EDT | 155.00 | 2.45 | 2.59 | 2.79 | 0.00 | - | 1 | 214 | 36.35% |
| MCD210618P00160000 | 2020-10-26 12:30PM EDT | 160.00 | 3.20 | 2.89 | 3.25 | +0.66 | +25.98% | 37 | 753 | 35.43% |
| MCD210618P00165000 | 2020-10-21 12:06PM EDT | 165.00 | 3.50 | 3.60 | 3.75 | +0.30 | +9.37% | 1 | 310 | 34.44% |
| MCD210618P00170000 | 2020-10-23 3:54PM EDT | 170.00 | 3.55 | 4.30 | 4.40 | 0.00 | - | 1 | 425 | 33.69% |
| MCD210618P00175000 | 2020-10-22 11:59AM EDT | 175.00 | 4.30 | 5.00 | 5.15 | 0.00 | - | 2 | 562 | 32.98% |
| MCD210618P00180000 | 2020-10-20 2:30PM EDT | 180.00 | 4.95 | 5.90 | 6.05 | 0.00 | - | 2 | 1,815 | 32.38% |
| MCD210618P00185000 | 2020-10-26 12:10PM EDT | 185.00 | 6.95 | 6.85 | 7.05 | +1.25 | +21.93% | 27 | 525 | 31.75% |
| MCD210618P00190000 | 2020-10-21 12:33PM EDT | 190.00 | 6.90 | 8.05 | 8.20 | 0.00 | - | 24 | 732 | 31.16% |
| MCD210618P00195000 | 2020-10-22 10:21AM EDT | 195.00 | 7.95 | 9.25 | 9.55 | 0.00 | - | 2 | 130 | 30.69% |
| MCD210618P00200000 | 2020-10-26 1:23PM EDT | 200.00 | 11.15 | 10.80 | 11.10 | +2.00 | +21.86% | 6 | 290 | 30.29% |
| MCD210618P00210000 | 2020-10-26 12:26PM EDT | 210.00 | 14.50 | 14.35 | 14.80 | +2.00 | +16.00% | 21 | 333 | 29.63% |
| MCD210618P00220000 | 2020-10-26 1:56PM EDT | 220.00 | 19.35 | 18.90 | 19.15 | +3.40 | +21.32% | 17 | 545 | 28.87% |
| MCD210618P00230000 | 2020-10-26 11:35AM EDT | 230.00 | 23.70 | 24.20 | 24.95 | +2.80 | +13.40% | 3 | 178 | 29.10% |
| MCD210618P00240000 | 2020-10-26 11:35AM EDT | 240.00 | 29.82 | 30.40 | 31.45 | +4.27 | +16.71% | 3 | 67 | 29.30% |
| MCD210618P00250000 | 2020-07-15 1:31PM EDT | 250.00 | 64.50 | 48.05 | 51.45 | 0.00 | - | 10 | 34 | 48.03% |
| MCD210618P00260000 | 2020-09-16 2:16PM EDT | 260.00 | 42.60 | 38.55 | 41.65 | 0.00 | - | 1 | 62 | 21.72% |
| MCD210618P00270000 | 2020-10-05 11:03AM EDT | 270.00 | 51.85 | 53.65 | 54.95 | 0.00 | - | 1 | 49 | 30.91% |
| MCD210618P00280000 | 2020-10-20 11:24AM EDT | 280.00 | 57.55 | 62.20 | 63.35 | 0.00 | - | 10 | 18 | 31.01% |
