認購期權範圍2022年1月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD220121C00070000 | 2020-09-09 11:00AM EDT | 70.00 | 147.30 | 154.50 | 156.90 | 0.00 | - | 1 | 14 | 71.64% |
| MCD220121C00075000 | 2020-07-16 12:51PM EDT | 75.00 | 115.80 | 130.40 | 133.55 | 0.00 | - | 2 | 0 | 0.00% |
| MCD220121C00080000 | 2020-10-05 9:30AM EDT | 80.00 | 144.15 | 141.65 | 143.30 | 0.00 | - | 30 | 3 | 47.44% |
| MCD220121C00085000 | 2020-08-28 3:39PM EDT | 85.00 | 130.90 | 133.30 | 135.05 | 0.00 | - | 30 | 1 | 0.00% |
| MCD220121C00090000 | 2020-10-12 11:07AM EDT | 90.00 | 135.00 | 131.70 | 133.25 | 0.00 | - | 1 | 5 | 41.85% |
| MCD220121C00095000 | 2020-08-17 10:20AM EDT | 95.00 | 112.63 | 126.95 | 129.25 | 0.00 | - | 2 | 0 | 47.11% |
| MCD220121C00100000 | 2020-10-15 3:34PM EDT | 100.00 | 126.00 | 121.80 | 123.35 | -3.50 | -2.70% | 3 | 19 | 38.31% |
| MCD220121C00105000 | 2020-09-23 12:15PM EDT | 105.00 | 113.69 | 122.95 | 125.05 | 0.00 | - | 1 | 6 | 59.85% |
| MCD220121C00110000 | 2020-09-01 10:58AM EDT | 110.00 | 102.48 | 108.25 | 110.80 | 0.00 | - | 15 | 112 | 0.00% |
| MCD220121C00115000 | 2020-08-28 3:39PM EDT | 115.00 | 101.00 | 103.05 | 106.30 | 0.00 | - | 10 | 3 | 0.00% |
| MCD220121C00120000 | 2020-10-06 2:32PM EDT | 120.00 | 108.50 | 102.15 | 103.60 | 0.00 | - | 2 | 9 | 32.09% |
| MCD220121C00125000 | 2020-10-05 12:37PM EDT | 125.00 | 101.27 | 97.40 | 98.80 | 0.00 | - | 1 | 153 | 31.37% |
| MCD220121C00130000 | 2020-09-16 10:46AM EDT | 130.00 | 101.44 | 99.00 | 101.95 | +6.91 | +7.31% | 1 | 310 | 52.39% |
| MCD220121C00135000 | 2020-09-28 3:09PM EDT | 135.00 | 87.40 | 88.00 | 89.45 | 0.00 | - | 4 | 110 | 30.55% |
| MCD220121C00140000 | 2020-10-22 3:40PM EDT | 140.00 | 90.00 | 83.00 | 84.95 | 0.00 | - | 1 | 133 | 30.45% |
| MCD220121C00145000 | 2020-08-10 3:00PM EDT | 145.00 | 65.40 | 71.65 | 75.50 | 0.00 | - | 1 | 41 | 0.00% |
| MCD220121C00150000 | 2020-10-05 10:09AM EDT | 150.00 | 83.00 | 74.45 | 75.70 | 0.00 | - | 2 | 165 | 28.86% |
| MCD220121C00155000 | 2020-09-30 1:02PM EDT | 155.00 | 69.70 | 69.05 | 71.10 | 0.00 | - | 14 | 177 | 27.97% |
| MCD220121C00160000 | 2020-10-15 1:40PM EDT | 160.00 | 72.11 | 64.45 | 67.15 | 0.00 | - | 4 | 635 | 28.39% |
| MCD220121C00165000 | 2020-10-21 9:43AM EDT | 165.00 | 66.92 | 61.50 | 62.75 | 0.00 | - | 3 | 98 | 27.63% |
| MCD220121C00170000 | 2020-10-22 11:45AM EDT | 170.00 | 62.00 | 57.50 | 58.95 | 0.00 | - | 2 | 120 | 27.79% |
| MCD220121C00175000 | 2020-10-23 2:28PM EDT | 175.00 | 59.50 | 53.30 | 54.75 | 0.00 | - | 2 | 79 | 27.07% |
| MCD220121C00180000 | 2020-10-26 12:27PM EDT | 180.00 | 50.10 | 49.35 | 50.75 | -4.50 | -8.24% | 2 | 433 | 26.52% |
| MCD220121C00185000 | 2020-10-22 10:46AM EDT | 185.00 | 45.75 | 45.35 | 47.15 | -3.90 | -7.85% | 1 | 392 | 26.39% |
| MCD220121C00190000 | 2020-10-23 10:59AM EDT | 190.00 | 48.36 | 42.60 | 43.40 | 0.00 | - | 5 | 299 | 25.87% |
| MCD220121C00195000 | 2020-10-12 12:14PM EDT | 195.00 | 42.25 | 39.00 | 40.70 | 0.00 | - | 1 | 337 | 26.48% |
| MCD220121C00200000 | 2020-10-23 2:07PM EDT | 200.00 | 41.22 | 35.75 | 37.55 | 0.00 | - | 2 | 510 | 26.32% |
| MCD220121C00210000 | 2020-10-22 10:52AM EDT | 210.00 | 33.95 | 29.95 | 31.25 | 0.00 | - | 1 | 2,603 | 25.50% |
| MCD220121C00220000 | 2020-10-26 2:32PM EDT | 220.00 | 24.65 | 24.75 | 25.85 | -4.55 | -15.58% | 5 | 714 | 25.01% |
| MCD220121C00230000 | 2020-10-26 9:38AM EDT | 230.00 | 22.50 | 20.15 | 21.55 | -1.50 | -6.25% | 5 | 1,314 | 25.00% |
| MCD220121C00240000 | 2020-10-23 12:50PM EDT | 240.00 | 17.01 | 16.20 | 16.90 | -2.14 | -11.17% | 2 | 434 | 24.03% |
| MCD220121C00250000 | 2020-10-26 2:34PM EDT | 250.00 | 13.15 | 12.85 | 13.25 | -2.15 | -14.05% | 6 | 411 | 23.47% |
| MCD220121C00260000 | 2020-10-26 11:17AM EDT | 260.00 | 10.65 | 10.10 | 10.70 | -1.65 | -13.41% | 5 | 333 | 23.50% |
| MCD220121C00270000 | 2020-10-21 9:34AM EDT | 270.00 | 9.30 | 7.80 | 8.40 | 0.00 | - | 5 | 294 | 23.29% |
| MCD220121C00280000 | 2020-10-23 10:05AM EDT | 280.00 | 7.30 | 5.95 | 6.70 | 0.00 | - | 2 | 255 | 23.33% |
| MCD220121C00290000 | 2020-10-26 11:34AM EDT | 290.00 | 6.00 | 4.60 | 4.85 | +0.10 | +1.69% | 2 | 339 | 22.65% |
| MCD220121C00300000 | 2020-10-22 1:36PM EDT | 300.00 | 3.80 | 3.50 | 3.80 | -0.57 | -13.04% | 2 | 382 | 22.70% |
| MCD220121C00310000 | 2020-10-21 10:05AM EDT | 310.00 | 3.50 | 2.62 | 2.89 | 0.00 | - | 1 | 448 | 22.58% |
| MCD220121C00320000 | 2020-10-26 2:03PM EDT | 320.00 | 2.10 | 1.99 | 2.74 | -0.48 | -18.60% | 9 | 1,611 | 23.75% |
| MCD220121C00330000 | 2020-10-19 1:55PM EDT | 330.00 | 2.00 | 1.52 | 1.76 | 0.00 | - | 1 | 91 | 22.72% |
| MCD220121C00340000 | 2020-10-19 1:55PM EDT | 340.00 | 1.60 | 1.23 | 1.38 | 0.00 | - | 1 | 188 | 22.82% |
認沽盤範圍2022年1月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD220121P00070000 | 2020-10-22 2:14PM EDT | 70.00 | 0.47 | 0.19 | 0.58 | 0.00 | - | 118 | 528 | 51.73% |
| MCD220121P00075000 | 2020-10-21 9:54AM EDT | 75.00 | 0.55 | 0.30 | 1.15 | 0.00 | - | 6 | 158 | 50.64% |
| MCD220121P00080000 | 2020-10-12 9:30AM EDT | 80.00 | 0.78 | 0.43 | 1.35 | 0.00 | - | 7 | 126 | 53.52% |
| MCD220121P00085000 | 2020-10-19 2:42PM EDT | 85.00 | 0.74 | 0.65 | 1.58 | 0.00 | - | 1 | 19 | 52.21% |
| MCD220121P00090000 | 2020-10-13 12:38PM EDT | 90.00 | 0.87 | 0.73 | 1.83 | 0.00 | - | 3 | 50 | 50.94% |
| MCD220121P00095000 | 2020-10-12 3:19PM EDT | 95.00 | 1.15 | 0.95 | 2.09 | 0.00 | - | 5 | 6 | 49.63% |
| MCD220121P00100000 | 2020-10-22 2:14PM EDT | 100.00 | 1.43 | 1.00 | 2.37 | 0.00 | - | 74 | 230 | 48.35% |
| MCD220121P00105000 | 2020-10-23 12:38PM EDT | 105.00 | 1.50 | 1.30 | 2.68 | 0.00 | - | 1 | 325 | 47.13% |
| MCD220121P00110000 | 2020-10-21 9:54AM EDT | 110.00 | 1.79 | 1.51 | 3.00 | 0.00 | - | 25 | 149 | 45.89% |
| MCD220121P00115000 | 2020-10-21 11:55AM EDT | 115.00 | 1.95 | 1.46 | 3.05 | 0.00 | - | 1 | 111 | 43.61% |
| MCD220121P00120000 | 2020-10-22 10:04AM EDT | 120.00 | 2.20 | 1.91 | 2.74 | 0.00 | - | 2 | 100 | 40.14% |
| MCD220121P00125000 | 2020-10-06 1:12PM EDT | 125.00 | 2.93 | 2.70 | 3.10 | 0.00 | - | 2 | 344 | 39.15% |
| MCD220121P00130000 | 2020-10-12 3:19PM EDT | 130.00 | 3.24 | 3.30 | 3.50 | 0.00 | - | 2 | 300 | 38.20% |
| MCD220121P00135000 | 2020-08-10 10:10AM EDT | 135.00 | 5.05 | 3.15 | 5.75 | 0.00 | - | 50 | 308 | 41.86% |
| MCD220121P00140000 | 2020-10-22 2:12PM EDT | 140.00 | 4.15 | 4.35 | 4.55 | 0.00 | - | 4 | 323 | 36.68% |
| MCD220121P00145000 | 2020-09-22 11:07AM EDT | 145.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCD220121P00150000 | 2020-10-26 1:15PM EDT | 150.00 | 5.75 | 5.55 | 5.80 | +0.75 | +15.00% | 3 | 1,096 | 35.16% |
| MCD220121P00155000 | 2020-10-26 1:28PM EDT | 155.00 | 6.70 | 6.30 | 6.65 | +1.05 | +18.58% | 3 | 206 | 34.68% |
| MCD220121P00160000 | 2020-10-26 1:28PM EDT | 160.00 | 7.70 | 7.15 | 7.45 | +1.25 | +19.38% | 13 | 585 | 33.96% |
| MCD220121P00165000 | 2020-10-26 1:12PM EDT | 165.00 | 8.30 | 8.00 | 8.35 | +0.95 | +12.93% | 2 | 453 | 33.30% |
| MCD220121P00170000 | 2020-10-26 1:27PM EDT | 170.00 | 9.65 | 9.00 | 9.40 | +1.35 | +16.27% | 14 | 340 | 32.76% |
| MCD220121P00175000 | 2020-10-26 1:23PM EDT | 175.00 | 10.90 | 9.90 | 10.55 | +1.55 | +16.58% | 4 | 950 | 32.23% |
| MCD220121P00180000 | 2020-10-26 1:12PM EDT | 180.00 | 11.60 | 11.35 | 12.40 | +1.10 | +10.48% | 4 | 1,033 | 32.54% |
| MCD220121P00185000 | 2020-10-26 1:16PM EDT | 185.00 | 13.30 | 12.05 | 14.00 | +1.55 | +13.19% | 4 | 963 | 32.30% |
| MCD220121P00190000 | 2020-10-26 1:16PM EDT | 190.00 | 14.70 | 14.25 | 15.20 | +1.55 | +11.79% | 4 | 435 | 31.42% |
| MCD220121P00195000 | 2020-10-26 11:11AM EDT | 195.00 | 16.85 | 15.95 | 16.75 | +2.20 | +15.02% | 4 | 174 | 30.86% |
| MCD220121P00200000 | 2020-10-26 1:14PM EDT | 200.00 | 18.40 | 17.65 | 18.70 | +2.15 | +13.23% | 2 | 551 | 30.63% |
| MCD220121P00210000 | 2020-10-26 1:12PM EDT | 210.00 | 22.10 | 21.85 | 22.85 | +2.15 | +10.78% | 3 | 341 | 30.03% |
| MCD220121P00220000 | 2020-10-26 1:13PM EDT | 220.00 | 27.25 | 26.55 | 27.40 | +2.90 | +11.91% | 3 | 134 | 29.31% |
| MCD220121P00230000 | 2020-10-23 12:46PM EDT | 230.00 | 29.35 | 31.50 | 32.65 | 0.00 | - | 4 | 138 | 28.78% |
| MCD220121P00240000 | 2020-08-27 11:24AM EDT | 240.00 | 42.55 | 38.65 | 42.55 | 0.00 | - | 4 | 12 | 32.43% |
| MCD220121P00250000 | 2020-10-20 1:28PM EDT | 250.00 | 39.80 | 44.45 | 45.80 | 0.00 | - | 7 | 68 | 28.88% |
| MCD220121P00260000 | 2020-10-09 10:49AM EDT | 260.00 | 49.95 | 51.50 | 52.70 | 0.00 | - | 1 | 82 | 28.56% |
| MCD220121P00270000 | 2020-10-21 10:11AM EDT | 270.00 | 54.85 | 58.45 | 61.25 | 0.00 | - | 1 | 23 | 29.62% |
| MCD220121P00280000 | 2020-08-26 1:36PM EDT | 280.00 | 73.60 | 68.75 | 72.95 | 0.00 | - | 2 | 28 | 33.92% |
| MCD220121P00290000 | 2020-10-07 12:33PM EDT | 290.00 | 71.80 | 75.00 | 77.45 | 0.00 | - | 1 | 8 | 29.76% |
| MCD220121P00300000 | 2020-10-14 3:08PM EDT | 300.00 | 80.00 | 84.55 | 87.55 | 0.00 | - | 4 | 21 | 31.89% |
| MCD220121P00310000 | 2020-10-13 10:02AM EDT | 310.00 | 90.20 | 93.60 | 96.20 | 0.00 | - | 8 | 39 | 32.01% |
| MCD220121P00320000 | 2020-09-08 12:33PM EDT | 320.00 | 110.00 | 98.35 | 102.65 | 0.00 | - | 1 | 66 | 28.49% |
