認購期權範圍2024年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621C00125000 | 2024-04-17 1:23PM EDT | 125.00 | 144.33 | 147.30 | 150.80 | 0.00 | - | 2 | 1 | 107.72% |
| MCD240621C00135000 | 2024-02-15 11:27AM EDT | 135.00 | 155.50 | 143.50 | 147.50 | 0.00 | - | 1 | 2 | 158.59% |
| MCD240621C00150000 | 2023-12-26 1:48PM EDT | 150.00 | 144.30 | 141.40 | 145.30 | 0.00 | - | 1 | 3 | 203.97% |
| MCD240621C00155000 | 2023-03-15 12:18PM EDT | 155.00 | 113.30 | 136.20 | 138.55 | 0.00 | - | - | 1 | 191.57% |
| MCD240621C00160000 | 2023-06-30 12:48PM EDT | 160.00 | 140.60 | 136.55 | 138.40 | 0.00 | - | 5 | 5 | 205.38% |
| MCD240621C00170000 | 2023-03-16 2:59PM EDT | 170.00 | 105.95 | 123.30 | 126.10 | 0.00 | - | - | 3 | 178.56% |
| MCD240621C00175000 | 2023-06-20 10:29AM EDT | 175.00 | 125.75 | 125.55 | 127.45 | 0.00 | - | - | 6 | 197.02% |
| MCD240621C00180000 | 2023-12-29 12:46PM EDT | 180.00 | 118.68 | 112.15 | 115.70 | 0.00 | - | 6 | 2 | 161.31% |
| MCD240621C00185000 | 2023-06-22 1:59PM EDT | 185.00 | 113.08 | 114.80 | 116.80 | 0.00 | - | - | 1 | 179.19% |
| MCD240621C00190000 | 2023-03-03 1:27PM EDT | 190.00 | 88.40 | 96.10 | 99.30 | 0.00 | - | 6 | 6 | 125.01% |
| MCD240621C00195000 | 2023-05-01 11:38AM EDT | 195.00 | 110.46 | 94.85 | 96.70 | 0.00 | - | 1 | 8 | 130.32% |
| MCD240621C00200000 | 2024-04-17 3:55PM EDT | 200.00 | 71.56 | 73.00 | 76.30 | 0.00 | - | 1 | 39 | 54.18% |
| MCD240621C00205000 | 2023-12-28 1:19PM EDT | 205.00 | 93.40 | 87.80 | 90.95 | 0.00 | - | 3 | 18 | 130.27% |
| MCD240621C00210000 | 2023-12-22 4:49PM EDT | 210.00 | 84.95 | 91.15 | 94.70 | 0.00 | - | 1 | 9 | 150.84% |
| MCD240621C00215000 | 2023-07-06 1:44PM EDT | 215.00 | 88.54 | 79.40 | 80.40 | 0.00 | - | 2 | 2 | 119.69% |
| MCD240621C00220000 | 2024-04-26 3:41PM EDT | 220.00 | 55.03 | 53.40 | 56.45 | -22.07 | -28.63% | 2 | 29 | 50.47% |
| MCD240621C00225000 | 2024-03-14 9:36AM EDT | 225.00 | 58.75 | 42.55 | 45.70 | 0.00 | - | 1 | 39 | 0.00% |
| MCD240621C00230000 | 2024-04-08 1:20PM EDT | 230.00 | 39.44 | 43.50 | 46.45 | 0.00 | - | 5 | 62 | 42.90% |
| MCD240621C00235000 | 2024-02-27 1:25PM EDT | 235.00 | 61.15 | 47.75 | 51.45 | 0.00 | - | 2 | 36 | 66.50% |
| MCD240621C00240000 | 2024-04-19 12:08PM EDT | 240.00 | 33.30 | 33.85 | 37.00 | 0.00 | - | 1 | 151 | 37.47% |
| MCD240621C00245000 | 2023-12-12 4:25PM EDT | 245.00 | 52.60 | 52.00 | 54.40 | 0.00 | - | 2 | 119 | 93.23% |
| MCD240621C00250000 | 2024-04-26 3:17PM EDT | 250.00 | 26.32 | 24.50 | 27.20 | +0.37 | +1.43% | 1 | 176 | 30.31% |
| MCD240621C00255000 | 2024-04-26 10:29AM EDT | 255.00 | 21.71 | 20.35 | 21.25 | +1.16 | +5.64% | 2 | 76 | 23.32% |
| MCD240621C00260000 | 2024-04-24 3:09PM EDT | 260.00 | 17.45 | 16.25 | 17.00 | -1.69 | -8.83% | 1 | 178 | 21.56% |
| MCD240621C00265000 | 2024-04-26 12:59PM EDT | 265.00 | 14.44 | 12.40 | 13.15 | -0.06 | -0.41% | 2 | 477 | 20.22% |
| MCD240621C00270000 | 2024-04-26 2:53PM EDT | 270.00 | 10.40 | 9.40 | 9.65 | -0.68 | -6.14% | 29 | 842 | 18.88% |
| MCD240621C00275000 | 2024-04-26 3:54PM EDT | 275.00 | 6.97 | 6.65 | 6.85 | -1.81 | -20.62% | 129 | 625 | 18.14% |
| MCD240621C00280000 | 2024-04-26 3:53PM EDT | 280.00 | 4.69 | 4.45 | 4.60 | -0.81 | -14.73% | 79 | 765 | 17.49% |
| MCD240621C00285000 | 2024-04-26 3:39PM EDT | 285.00 | 3.25 | 2.78 | 2.93 | -0.65 | -16.67% | 73 | 1,543 | 17.00% |
| MCD240621C00290000 | 2024-04-26 3:41PM EDT | 290.00 | 1.93 | 1.66 | 1.78 | -0.29 | -13.06% | 57 | 2,371 | 16.68% |
| MCD240621C00295000 | 2024-04-26 3:58PM EDT | 295.00 | 1.05 | 0.88 | 1.05 | -0.38 | -26.57% | 53 | 1,309 | 16.54% |
| MCD240621C00300000 | 2024-04-26 3:55PM EDT | 300.00 | 0.60 | 0.54 | 0.61 | -0.13 | -17.81% | 139 | 2,680 | 16.55% |
| MCD240621C00305000 | 2024-04-26 3:03PM EDT | 305.00 | 0.41 | 0.24 | 0.54 | -0.02 | -4.65% | 4 | 796 | 18.21% |
| MCD240621C00310000 | 2024-04-26 9:40AM EDT | 310.00 | 0.20 | 0.20 | 0.30 | -0.14 | -41.18% | 2 | 770 | 18.07% |
| MCD240621C00315000 | 2024-04-26 9:30AM EDT | 315.00 | 0.16 | 0.14 | 0.23 | -0.06 | -27.27% | 2 | 776 | 18.99% |
| MCD240621C00320000 | 2024-04-26 3:58PM EDT | 320.00 | 0.09 | 0.07 | 0.21 | -0.11 | -55.00% | 3 | 554 | 20.41% |
| MCD240621C00325000 | 2024-04-24 2:34PM EDT | 325.00 | 0.10 | 0.03 | 0.21 | +0.01 | +11.11% | 1 | 1,125 | 22.05% |
| MCD240621C00330000 | 2024-04-26 1:48PM EDT | 330.00 | 0.12 | 0.05 | 0.12 | 0.00 | - | 10 | 367 | 21.83% |
| MCD240621C00335000 | 2024-04-22 11:30AM EDT | 335.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 148 | 24.85% |
| MCD240621C00340000 | 2024-04-24 9:30AM EDT | 340.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 99 | 26.32% |
| MCD240621C00345000 | 2024-04-03 9:42AM EDT | 345.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 2 | 61 | 27.59% |
| MCD240621C00350000 | 2024-04-22 9:40AM EDT | 350.00 | 0.04 | 0.03 | 1.00 | 0.00 | - | 1 | 228 | 38.73% |
| MCD240621C00355000 | 2024-03-27 10:30AM EDT | 355.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 39 | 30.18% |
| MCD240621C00360000 | 2024-03-18 9:56AM EDT | 360.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 88 | 31.79% |
| MCD240621C00365000 | 2024-03-12 9:45AM EDT | 365.00 | 0.12 | 0.01 | 0.18 | 0.00 | - | 2 | 7 | 33.11% |
| MCD240621C00370000 | 2024-03-15 2:00PM EDT | 370.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 2 | 68 | 34.18% |
| MCD240621C00375000 | 2024-03-12 9:46AM EDT | 375.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 35.45% |
| MCD240621C00380000 | 2024-03-07 11:46AM EDT | 380.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 94 | 37.50% |
| MCD240621C00385000 | 2024-03-07 12:24PM EDT | 385.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 2 | 2 | 44.53% |
| MCD240621C00390000 | 2024-03-07 3:23PM EDT | 390.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 2 | 27 | 51.98% |
| MCD240621C00400000 | 2024-03-11 2:36PM EDT | 400.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 118 | 41.16% |
| MCD240621C00410000 | 2024-03-12 3:55PM EDT | 410.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 47 | 57.54% |
| MCD240621C00420000 | 2024-02-26 4:54PM EDT | 420.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 2 | 13 | 55.13% |
| MCD240621C00430000 | 2023-08-08 12:47PM EDT | 430.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 3 | 48.73% |
| MCD240621C00440000 | 2024-01-22 12:55PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
認沽盤範圍2024年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621P00125000 | 2024-02-08 3:54PM EDT | 125.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 3 | 12 | 83.59% |
| MCD240621P00130000 | 2024-02-22 4:01PM EDT | 130.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 10 | 20 | 80.57% |
| MCD240621P00135000 | 2024-02-23 12:37PM EDT | 135.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 73 | 76.76% |
| MCD240621P00140000 | 2023-12-27 10:37AM EDT | 140.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 104 | 68.36% |
| MCD240621P00145000 | 2024-03-12 2:51PM EDT | 145.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 36 | 91.04% |
| MCD240621P00150000 | 2024-01-25 1:30PM EDT | 150.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 23 | 54.30% |
| MCD240621P00155000 | 2024-02-01 11:37AM EDT | 155.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 2 | 30 | 82.69% |
| MCD240621P00160000 | 2024-02-16 1:44PM EDT | 160.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 2 | 42 | 60.11% |
| MCD240621P00165000 | 2024-02-21 11:49AM EDT | 165.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 4 | 28 | 56.93% |
| MCD240621P00170000 | 2024-02-28 11:25AM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 297 | 54.10% |
| MCD240621P00175000 | 2024-02-16 1:37PM EDT | 175.00 | 0.16 | 0.00 | 0.56 | 0.00 | - | 2 | 60 | 53.61% |
| MCD240621P00180000 | 2024-04-11 10:37AM EDT | 180.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 157 | 47.90% |
| MCD240621P00185000 | 2024-04-12 10:17AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 32 | 51 | 43.65% |
| MCD240621P00190000 | 2024-04-17 1:14PM EDT | 190.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 94 | 41.02% |
| MCD240621P00195000 | 2024-04-23 1:30PM EDT | 195.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 5 | 70 | 39.89% |
| MCD240621P00200000 | 2024-04-17 3:18PM EDT | 200.00 | 0.19 | 0.05 | 0.13 | 0.00 | - | 2 | 429 | 35.11% |
| MCD240621P00205000 | 2024-04-25 11:33AM EDT | 205.00 | 0.07 | 0.03 | 0.21 | 0.00 | - | 5 | 57 | 34.91% |
| MCD240621P00210000 | 2024-04-25 9:30AM EDT | 210.00 | 0.12 | 0.05 | 0.19 | 0.00 | - | 1 | 76 | 31.84% |
| MCD240621P00215000 | 2024-04-22 9:39AM EDT | 215.00 | 0.26 | 0.06 | 1.16 | 0.00 | - | 1 | 87 | 40.96% |
| MCD240621P00220000 | 2024-04-26 9:30AM EDT | 220.00 | 0.27 | 0.08 | 0.43 | +0.01 | +3.85% | 15 | 797 | 30.81% |
| MCD240621P00225000 | 2024-04-26 1:01PM EDT | 225.00 | 0.29 | 0.21 | 0.40 | +0.02 | +7.41% | 2 | 153 | 27.74% |
| MCD240621P00230000 | 2024-04-25 3:02PM EDT | 230.00 | 0.34 | 0.27 | 0.59 | 0.00 | - | 3 | 364 | 27.08% |
| MCD240621P00235000 | 2024-04-26 3:58PM EDT | 235.00 | 0.49 | 0.46 | 0.70 | +0.04 | +8.89% | 491 | 405 | 25.23% |
| MCD240621P00240000 | 2024-04-26 3:18PM EDT | 240.00 | 0.64 | 0.65 | 0.74 | +0.06 | +10.34% | 182 | 812 | 22.68% |
| MCD240621P00245000 | 2024-04-26 2:25PM EDT | 245.00 | 0.83 | 0.89 | 1.15 | -0.01 | -1.19% | 47 | 513 | 22.25% |
| MCD240621P00250000 | 2024-04-26 1:53PM EDT | 250.00 | 1.15 | 1.23 | 1.47 | -0.02 | -1.71% | 24 | 1,087 | 20.64% |
| MCD240621P00255000 | 2024-04-26 2:36PM EDT | 255.00 | 1.65 | 1.79 | 1.92 | +0.06 | +3.77% | 36 | 1,226 | 19.09% |
| MCD240621P00260000 | 2024-04-26 3:59PM EDT | 260.00 | 2.61 | 2.59 | 3.20 | +0.34 | +14.98% | 56 | 2,171 | 19.51% |
| MCD240621P00265000 | 2024-04-26 3:59PM EDT | 265.00 | 3.83 | 3.80 | 3.95 | +0.53 | +16.06% | 58 | 1,042 | 17.35% |
| MCD240621P00270000 | 2024-04-26 3:54PM EDT | 270.00 | 5.49 | 5.60 | 5.75 | +0.94 | +20.66% | 74 | 2,058 | 16.95% |
| MCD240621P00275000 | 2024-04-26 3:54PM EDT | 275.00 | 7.77 | 7.95 | 8.10 | +1.12 | +16.84% | 60 | 749 | 16.60% |
| MCD240621P00280000 | 2024-04-26 12:40PM EDT | 280.00 | 9.21 | 10.85 | 11.00 | -0.19 | -2.02% | 1 | 941 | 16.23% |
| MCD240621P00285000 | 2024-04-26 2:38PM EDT | 285.00 | 13.21 | 14.05 | 15.55 | +0.06 | +0.46% | 4 | 1,010 | 18.97% |
| MCD240621P00290000 | 2024-04-23 1:36PM EDT | 290.00 | 15.35 | 17.90 | 20.10 | 0.00 | - | 4 | 582 | 21.16% |
| MCD240621P00295000 | 2024-04-24 2:31PM EDT | 295.00 | 20.10 | 21.10 | 23.45 | 0.00 | - | 3 | 748 | 18.63% |
| MCD240621P00300000 | 2024-04-17 9:30AM EDT | 300.00 | 34.09 | 25.35 | 28.35 | 0.00 | - | 1 | 45 | 20.83% |
| MCD240621P00305000 | 2024-04-15 3:18PM EDT | 305.00 | 36.65 | 30.05 | 33.45 | 0.00 | - | 120 | 1 | 23.76% |
| MCD240621P00310000 | 2024-03-13 10:25AM EDT | 310.00 | 24.00 | 41.15 | 44.10 | 0.00 | - | 2 | 0 | 45.34% |
| MCD240621P00315000 | 2024-04-04 2:48PM EDT | 315.00 | 43.07 | 39.75 | 43.10 | 0.00 | - | 1 | 0 | 26.60% |
| MCD240621P00320000 | 2024-03-14 3:53PM EDT | 320.00 | 38.93 | 50.75 | 54.55 | 0.00 | - | 7 | 0 | 52.44% |
| MCD240621P00325000 | 2024-03-13 3:42PM EDT | 325.00 | 40.93 | 55.85 | 59.60 | 0.00 | - | 1 | 1 | 55.33% |
| MCD240621P00330000 | 2024-03-13 3:42PM EDT | 330.00 | 45.95 | 60.70 | 64.60 | 0.00 | - | 1 | 0 | 51.82% |
| MCD240621P00335000 | 2023-07-17 10:16AM EDT | 335.00 | 39.30 | 49.50 | 51.45 | 0.00 | - | 1 | 3 | 0.00% |
| MCD240621P00340000 | 2023-07-06 2:57PM EDT | 340.00 | 44.95 | 52.40 | 54.25 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00345000 | 2023-05-22 12:55PM EDT | 345.00 | 54.30 | 49.15 | 51.55 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240621P00350000 | 2023-07-27 3:14PM EDT | 350.00 | 53.80 | 65.25 | 67.95 | 0.00 | - | 20 | 0 | 0.00% |
| MCD240621P00360000 | 2023-12-15 2:08PM EDT | 360.00 | 72.72 | 65.45 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00370000 | 2023-05-04 12:21PM EDT | 370.00 | 75.95 | 79.25 | 81.40 | 0.00 | - | - | 0 | 0.00% |
| MCD240621P00390000 | 2023-05-04 11:55AM EDT | 390.00 | 96.05 | 98.85 | 101.10 | 0.00 | - | - | 0 | 0.00% |
| MCD240621P00400000 | 2023-05-03 11:11AM EDT | 400.00 | 104.75 | 109.55 | 111.50 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240621P00420000 | 2023-07-18 11:50AM EDT | 420.00 | 125.50 | 136.00 | 137.05 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00430000 | 2023-05-03 12:43PM EDT | 430.00 | 134.44 | 139.90 | 141.45 | 0.00 | - | 2 | 1 | 0.00% |
| MCD240621P00440000 | 2023-05-03 2:51PM EDT | 440.00 | 145.11 | 148.85 | 151.65 | 0.00 | - | 32 | 16 | 0.00% |
