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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250117C00120000 | 2024-03-19 2:33PM EDT | 120.00 | 164.60 | 149.70 | 153.70 | 0.00 | - | 1 | 18 | 47.93% |
| MCD250117C00125000 | 2023-09-07 9:34AM EDT | 125.00 | 155.50 | 124.05 | 127.15 | 0.00 | - | 1 | 2 | 0.00% |
| MCD250117C00130000 | 2023-08-02 3:51PM EDT | 130.00 | 163.00 | 152.70 | 156.25 | 0.00 | - | 1 | 10 | 87.56% |
| MCD250117C00140000 | 2023-08-07 3:33PM EDT | 140.00 | 155.00 | 139.55 | 142.05 | 0.00 | - | 1 | 2 | 70.56% |
| MCD250117C00145000 | 2023-11-07 12:51PM EDT | 145.00 | 127.25 | 144.00 | 146.20 | 0.00 | - | 5 | 5 | 90.32% |
| MCD250117C00150000 | 2024-03-19 2:33PM EDT | 150.00 | 135.62 | 120.90 | 124.85 | 0.00 | - | 1 | 16 | 43.92% |
| MCD250117C00155000 | 2024-01-22 12:08PM EDT | 155.00 | 148.00 | 139.80 | 143.80 | 0.00 | - | 1 | 6 | 96.73% |
| MCD250117C00160000 | 2023-09-14 2:37PM EDT | 160.00 | 131.50 | 93.65 | 95.95 | 0.00 | - | 1 | 4 | 0.00% |
| MCD250117C00165000 | 2023-09-07 10:10AM EDT | 165.00 | 120.75 | 89.55 | 91.00 | 0.00 | - | 2 | 12 | 0.00% |
| MCD250117C00170000 | 2024-02-06 10:32AM EDT | 170.00 | 116.00 | 126.00 | 130.40 | 0.00 | - | 3 | 10 | 88.23% |
| MCD250117C00175000 | 2024-02-06 2:34PM EDT | 175.00 | 111.24 | 118.50 | 122.50 | 0.00 | - | 4 | 5 | 80.00% |
| MCD250117C00180000 | 2024-01-23 4:18PM EDT | 180.00 | 122.66 | 119.60 | 122.95 | 0.00 | - | 1 | 10 | 86.44% |
| MCD250117C00185000 | 2024-04-26 3:36PM EDT | 185.00 | 92.97 | 90.10 | 93.75 | -3.28 | -3.41% | 1 | 12 | 42.06% |
| MCD250117C00190000 | 2024-04-17 1:14PM EDT | 190.00 | 82.57 | 85.50 | 89.20 | 0.00 | - | 1 | 2 | 40.92% |
| MCD250117C00195000 | 2024-04-22 12:44PM EDT | 195.00 | 85.35 | 80.65 | 83.60 | 0.00 | - | 1 | 166 | 37.45% |
| MCD250117C00200000 | 2024-04-23 9:32AM EDT | 200.00 | 81.40 | 76.00 | 79.80 | 0.00 | - | 15 | 58 | 37.89% |
| MCD250117C00205000 | 2023-12-29 12:48PM EDT | 205.00 | 96.86 | 90.60 | 94.80 | 0.00 | - | 4 | 5 | 64.71% |
| MCD250117C00210000 | 2024-03-21 2:06PM EDT | 210.00 | 79.55 | 66.20 | 69.55 | 0.00 | - | 5 | 13 | 33.20% |
| MCD250117C00215000 | 2024-02-20 4:30PM EDT | 215.00 | 83.85 | 72.75 | 76.60 | 0.00 | - | 1 | 10 | 50.18% |
| MCD250117C00220000 | 2024-04-19 10:08AM EDT | 220.00 | 58.20 | 57.95 | 61.30 | 0.00 | - | 1 | 40 | 32.12% |
| MCD250117C00225000 | 2024-04-11 11:32AM EDT | 225.00 | 50.84 | 54.85 | 55.90 | 0.00 | - | 1 | 14 | 29.36% |
| MCD250117C00230000 | 2024-04-10 12:37PM EDT | 230.00 | 45.85 | 49.15 | 51.30 | 0.00 | - | 2 | 149 | 27.90% |
| MCD250117C00235000 | 2024-04-19 11:44AM EDT | 235.00 | 45.44 | 45.65 | 47.10 | 0.00 | - | 1 | 51 | 26.98% |
| MCD250117C00240000 | 2024-04-19 3:33PM EDT | 240.00 | 42.35 | 41.55 | 43.05 | 0.00 | - | 1 | 84 | 26.15% |
| MCD250117C00245000 | 2024-04-24 9:46AM EDT | 245.00 | 39.43 | 37.45 | 39.80 | 0.00 | - | 1 | 22 | 26.24% |
| MCD250117C00250000 | 2024-04-22 10:12AM EDT | 250.00 | 35.05 | 33.85 | 35.55 | -1.10 | -3.04% | 2 | 584 | 24.88% |
| MCD250117C00255000 | 2024-04-22 11:10AM EDT | 255.00 | 32.34 | 30.10 | 31.40 | 0.00 | - | 1 | 148 | 23.54% |
| MCD250117C00260000 | 2024-04-26 3:02PM EDT | 260.00 | 28.60 | 26.60 | 29.30 | -1.70 | -5.61% | 1 | 403 | 24.43% |
| MCD250117C00265000 | 2024-04-22 2:05PM EDT | 265.00 | 26.72 | 23.30 | 24.70 | 0.00 | - | 3 | 259 | 22.29% |
| MCD250117C00270000 | 2024-04-26 3:46PM EDT | 270.00 | 21.55 | 20.35 | 22.00 | -1.05 | -4.65% | 11 | 679 | 22.10% |
| MCD250117C00275000 | 2024-04-23 1:31PM EDT | 275.00 | 20.46 | 17.60 | 18.65 | 0.00 | - | 1 | 235 | 21.01% |
| MCD250117C00280000 | 2024-04-26 1:43PM EDT | 280.00 | 16.65 | 15.50 | 15.90 | -0.75 | -4.31% | 40 | 1,656 | 20.36% |
| MCD250117C00285000 | 2024-04-26 3:03PM EDT | 285.00 | 14.00 | 12.40 | 13.55 | -1.50 | -9.68% | 9 | 920 | 19.92% |
| MCD250117C00290000 | 2024-04-26 3:49PM EDT | 290.00 | 11.50 | 10.95 | 11.30 | -2.29 | -16.61% | 24 | 1,654 | 19.36% |
| MCD250117C00295000 | 2024-04-26 3:06PM EDT | 295.00 | 9.71 | 8.20 | 9.50 | -0.69 | -6.63% | 1 | 751 | 19.06% |
| MCD250117C00300000 | 2024-04-26 12:47PM EDT | 300.00 | 7.97 | 7.50 | 7.75 | -0.58 | -6.78% | 9 | 1,714 | 18.59% |
| MCD250117C00305000 | 2024-04-25 2:51PM EDT | 305.00 | 6.80 | 5.90 | 6.35 | 0.00 | - | 2 | 338 | 18.29% |
| MCD250117C00310000 | 2024-04-26 1:24PM EDT | 310.00 | 5.35 | 4.75 | 5.10 | -0.56 | -9.48% | 3 | 1,404 | 17.95% |
| MCD250117C00315000 | 2024-04-23 3:02PM EDT | 315.00 | 4.80 | 3.70 | 4.10 | 0.00 | - | 7 | 345 | 17.71% |
| MCD250117C00320000 | 2024-04-25 1:07PM EDT | 320.00 | 4.05 | 3.00 | 3.25 | 0.00 | - | 2 | 1,244 | 17.47% |
| MCD250117C00325000 | 2024-04-26 9:30AM EDT | 325.00 | 2.24 | 2.29 | 2.55 | -0.27 | -10.76% | 2 | 2,323 | 17.24% |
| MCD250117C00330000 | 2024-04-23 12:21PM EDT | 330.00 | 2.12 | 1.81 | 1.97 | 0.00 | - | 1 | 4,159 | 17.01% |
| MCD250117C00335000 | 2024-04-26 9:30AM EDT | 335.00 | 1.30 | 1.24 | 1.55 | -0.07 | -5.11% | 1 | 258 | 16.92% |
| MCD250117C00340000 | 2024-04-23 3:19PM EDT | 340.00 | 1.52 | 1.08 | 1.22 | 0.00 | - | 24 | 211 | 16.86% |
| MCD250117C00345000 | 2024-04-16 3:51PM EDT | 345.00 | 0.47 | 0.66 | 0.94 | 0.00 | - | 8 | 360 | 16.75% |
| MCD250117C00350000 | 2024-04-26 9:49AM EDT | 350.00 | 0.79 | 0.59 | 0.94 | -0.01 | -1.25% | 7 | 735 | 17.55% |
| MCD250117C00360000 | 2024-04-25 2:54PM EDT | 360.00 | 0.51 | 0.20 | 0.63 | 0.00 | - | 12 | 651 | 17.71% |
| MCD250117C00370000 | 2024-04-26 10:52AM EDT | 370.00 | 0.28 | 0.12 | 0.52 | -0.06 | -17.65% | 2 | 290 | 18.49% |
| MCD250117C00380000 | 2024-04-26 10:50AM EDT | 380.00 | 0.26 | 0.07 | 0.27 | +0.03 | +13.04% | 2 | 160 | 17.92% |
| MCD250117C00390000 | 2024-04-26 10:53AM EDT | 390.00 | 0.17 | 0.04 | 0.18 | -0.02 | -10.53% | 2 | 169 | 18.09% |
| MCD250117C00400000 | 2024-04-25 12:41PM EDT | 400.00 | 0.12 | 0.02 | 0.25 | 0.00 | - | 2 | 360 | 20.02% |
| MCD250117C00410000 | 2024-04-22 11:42AM EDT | 410.00 | 0.23 | 0.01 | 0.23 | +0.17 | +283.33% | 2 | 560 | 20.87% |
| MCD250117C00420000 | 2024-04-17 12:13PM EDT | 420.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 39 | 21.66% |
| MCD250117C00430000 | 2024-04-10 9:41AM EDT | 430.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 2 | 47 | 22.66% |
| MCD250117C00440000 | 2024-04-26 12:44PM EDT | 440.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 16 | 189 | 21.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250117P00120000 | 2024-04-16 1:14PM EDT | 120.00 | 0.07 | 0.01 | 0.24 | 0.00 | - | 3 | 499 | 42.04% |
| MCD250117P00125000 | 2024-04-19 1:20PM EDT | 125.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 2 | 222 | 38.92% |
| MCD250117P00130000 | 2024-04-17 12:17PM EDT | 130.00 | 0.09 | 0.02 | 0.20 | 0.00 | - | 2 | 209 | 37.35% |
| MCD250117P00135000 | 2024-04-18 9:41AM EDT | 135.00 | 0.13 | 0.03 | 0.30 | +0.02 | +18.18% | 2 | 142 | 37.55% |
| MCD250117P00140000 | 2024-04-26 10:53AM EDT | 140.00 | 0.18 | 0.04 | 0.39 | +0.04 | +28.57% | 2 | 564 | 37.16% |
| MCD250117P00145000 | 2024-04-26 10:51AM EDT | 145.00 | 0.22 | 0.06 | 0.43 | +0.12 | +120.00% | 2 | 40 | 35.91% |
| MCD250117P00150000 | 2024-04-25 11:48AM EDT | 150.00 | 0.13 | 0.07 | 1.15 | 0.00 | - | 1 | 425 | 40.39% |
| MCD250117P00155000 | 2024-04-26 10:56AM EDT | 155.00 | 0.26 | 0.09 | 0.47 | -0.03 | -10.34% | 2 | 80 | 32.96% |
| MCD250117P00160000 | 2024-04-26 10:56AM EDT | 160.00 | 0.32 | 0.11 | 0.53 | -0.04 | -11.11% | 2 | 216 | 31.91% |
| MCD250117P00165000 | 2024-04-26 10:59AM EDT | 165.00 | 0.34 | 0.14 | 0.59 | +0.10 | +41.67% | 2 | 188 | 30.82% |
| MCD250117P00170000 | 2024-04-23 12:21PM EDT | 170.00 | 0.52 | 0.21 | 0.55 | 0.00 | - | 1 | 160 | 28.88% |
| MCD250117P00175000 | 2024-04-09 3:08PM EDT | 175.00 | 0.67 | 0.25 | 0.85 | 0.00 | - | 2 | 374 | 29.52% |
| MCD250117P00180000 | 2024-04-17 2:40PM EDT | 180.00 | 0.85 | 0.26 | 0.91 | 0.00 | - | 1 | 275 | 28.27% |
| MCD250117P00185000 | 2024-04-15 3:43PM EDT | 185.00 | 0.88 | 0.48 | 1.10 | 0.00 | - | 7 | 62 | 27.71% |
| MCD250117P00190000 | 2024-04-22 11:51AM EDT | 190.00 | 0.92 | 0.57 | 0.99 | 0.00 | - | 2 | 123 | 25.56% |
| MCD250117P00195000 | 2024-04-16 10:32AM EDT | 195.00 | 1.43 | 0.75 | 1.45 | 0.00 | - | 1 | 53 | 26.06% |
| MCD250117P00200000 | 2024-04-25 1:47PM EDT | 200.00 | 1.08 | 0.98 | 1.70 | 0.00 | - | 2 | 583 | 25.38% |
| MCD250117P00205000 | 2024-04-22 11:50AM EDT | 205.00 | 1.59 | 1.39 | 1.72 | 0.00 | - | 2 | 176 | 23.83% |
| MCD250117P00210000 | 2024-04-25 11:46AM EDT | 210.00 | 1.57 | 1.66 | 1.94 | 0.00 | - | 238 | 767 | 22.92% |
| MCD250117P00215000 | 2024-04-22 2:48PM EDT | 215.00 | 2.01 | 1.93 | 2.27 | 0.00 | - | 1 | 303 | 22.24% |
| MCD250117P00220000 | 2024-04-24 10:58AM EDT | 220.00 | 2.35 | 2.26 | 2.47 | 0.00 | - | 99 | 432 | 21.11% |
| MCD250117P00225000 | 2024-04-26 9:47AM EDT | 225.00 | 2.80 | 2.76 | 3.15 | +0.44 | +18.64% | 2 | 345 | 20.98% |
| MCD250117P00230000 | 2024-04-25 12:01PM EDT | 230.00 | 2.97 | 3.30 | 3.45 | 0.00 | - | 7 | 586 | 19.87% |
| MCD250117P00235000 | 2024-04-26 3:11PM EDT | 235.00 | 3.85 | 3.90 | 4.30 | +0.55 | +16.67% | 1 | 1,643 | 19.67% |
| MCD250117P00240000 | 2024-04-25 1:53PM EDT | 240.00 | 3.83 | 4.60 | 4.80 | 0.00 | - | 2 | 1,724 | 18.67% |
| MCD250117P00245000 | 2024-04-24 12:36PM EDT | 245.00 | 5.15 | 5.45 | 5.70 | 0.00 | - | 3 | 462 | 18.14% |
| MCD250117P00250000 | 2024-04-26 10:18AM EDT | 250.00 | 6.40 | 6.45 | 7.25 | +0.25 | +4.07% | 3 | 1,121 | 18.28% |
| MCD250117P00255000 | 2024-04-26 3:27PM EDT | 255.00 | 7.40 | 7.65 | 8.00 | -0.05 | -0.67% | 9 | 621 | 17.14% |
| MCD250117P00260000 | 2024-04-26 3:59PM EDT | 260.00 | 9.14 | 9.10 | 9.70 | +0.54 | +6.28% | 15 | 900 | 16.95% |
| MCD250117P00265000 | 2024-04-26 3:05PM EDT | 265.00 | 10.45 | 10.70 | 11.20 | +0.40 | +3.98% | 9 | 724 | 16.28% |
| MCD250117P00270000 | 2024-04-25 11:50AM EDT | 270.00 | 12.75 | 12.55 | 12.90 | +1.45 | +12.83% | 15 | 1,362 | 15.58% |
| MCD250117P00275000 | 2024-04-26 12:39PM EDT | 275.00 | 13.70 | 14.65 | 15.60 | +0.10 | +0.74% | 8 | 450 | 15.69% |
| MCD250117P00280000 | 2024-04-24 2:46PM EDT | 280.00 | 15.80 | 16.65 | 17.90 | 0.00 | - | 3 | 2,244 | 15.08% |
| MCD250117P00285000 | 2024-04-18 9:30AM EDT | 285.00 | 21.36 | 19.50 | 21.00 | 0.00 | - | 5 | 579 | 15.03% |
| MCD250117P00290000 | 2024-04-26 11:11AM EDT | 290.00 | 22.86 | 21.55 | 24.70 | -4.69 | -17.02% | 2 | 921 | 15.39% |
| MCD250117P00295000 | 2024-04-18 3:49PM EDT | 295.00 | 28.45 | 25.30 | 27.65 | 0.00 | - | 6 | 612 | 14.57% |
| MCD250117P00300000 | 2024-04-24 12:17PM EDT | 300.00 | 27.95 | 29.00 | 31.25 | 0.00 | - | 1 | 602 | 14.21% |
| MCD250117P00305000 | 2024-04-11 9:56AM EDT | 305.00 | 37.85 | 32.55 | 34.15 | 0.00 | - | 5 | 159 | 12.26% |
| MCD250117P00310000 | 2024-04-23 11:08AM EDT | 310.00 | 36.00 | 37.35 | 38.95 | 0.00 | - | 1 | 281 | 13.05% |
| MCD250117P00315000 | 2024-01-19 12:08PM EDT | 315.00 | 24.60 | 26.90 | 28.45 | 0.00 | - | 10 | 72 | 0.00% |
| MCD250117P00320000 | 2024-04-16 3:51PM EDT | 320.00 | 55.70 | 45.45 | 48.85 | 0.00 | - | 10 | 39 | 15.00% |
| MCD250117P00325000 | 2024-02-05 10:49AM EDT | 325.00 | 38.40 | 31.80 | 33.90 | 0.00 | - | 1 | 6 | 0.00% |
| MCD250117P00330000 | 2024-03-22 10:05AM EDT | 330.00 | 45.70 | 56.10 | 60.00 | 0.00 | - | 2 | 0 | 19.38% |
| MCD250117P00335000 | 2024-04-12 2:47PM EDT | 335.00 | 66.45 | 59.75 | 63.40 | 0.00 | - | 25 | 11 | 16.83% |
| MCD250117P00340000 | 2024-01-23 12:02PM EDT | 340.00 | 42.15 | 44.60 | 47.75 | 0.00 | - | 2 | 1 | 0.00% |
| MCD250117P00345000 | 2023-08-11 2:16PM EDT | 345.00 | 57.93 | 64.65 | 67.30 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250117P00350000 | 2024-03-13 9:47AM EDT | 350.00 | 62.32 | 81.15 | 85.15 | 0.00 | - | 6 | 0 | 31.94% |
| MCD250117P00360000 | 2023-05-04 11:55AM EDT | 360.00 | 66.75 | 68.80 | 71.25 | 0.00 | - | 2 | 2 | 0.00% |
| MCD250117P00370000 | 2023-01-31 12:08PM EDT | 370.00 | 106.37 | 100.70 | 103.40 | 0.00 | - | 2 | 0 | 33.23% |
| MCD250117P00380000 | 2023-10-04 2:47PM EDT | 380.00 | 124.95 | 110.90 | 113.30 | 0.00 | - | 15 | 0 | 34.89% |
| MCD250117P00390000 | 2022-12-12 1:00PM EDT | 390.00 | 115.00 | 119.10 | 123.45 | 0.00 | - | 1 | 0 | 36.88% |
| MCD250117P00400000 | 2023-10-13 3:32PM EDT | 400.00 | 152.03 | 131.75 | 133.75 | 0.00 | - | 2 | 0 | 39.08% |
| MCD250117P00410000 | 2023-05-30 9:31AM EDT | 410.00 | 127.20 | 117.45 | 119.70 | 0.00 | - | 4 | 0 | 0.00% |
| MCD250117P00420000 | 2023-10-13 3:30PM EDT | 420.00 | 172.08 | 150.80 | 154.50 | 0.00 | - | - | 0 | 43.56% |
| MCD250117P00430000 | 2023-07-17 9:30AM EDT | 430.00 | 134.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117P00440000 | 2024-01-03 4:41PM EDT | 440.00 | 145.00 | 141.60 | 144.70 | 0.00 | - | 2 | 0 | 0.00% |
