認購期權範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250620C00200000 | 2024-04-18 1:14PM EDT | 200.00 | 77.83 | 79.10 | 83.50 | 0.00 | - | 40 | 22 | 35.70% |
| MCD250620C00220000 | 2024-03-27 10:17AM EDT | 220.00 | 70.80 | 63.50 | 64.35 | 0.00 | - | 5 | 8 | 29.40% |
| MCD250620C00230000 | 2024-04-05 1:34PM EDT | 230.00 | 51.10 | 54.30 | 56.65 | 0.00 | - | 1 | 0 | 28.37% |
| MCD250620C00235000 | 2024-04-10 9:46AM EDT | 235.00 | 47.10 | 50.50 | 52.30 | 0.00 | - | - | 1 | 27.19% |
| MCD250620C00240000 | 2024-04-10 10:37AM EDT | 240.00 | 43.50 | 45.65 | 49.95 | 0.00 | - | 1 | 8 | 28.00% |
| MCD250620C00245000 | 2024-04-11 2:26PM EDT | 245.00 | 41.90 | 43.15 | 44.90 | 0.00 | - | 2 | 5 | 25.98% |
| MCD250620C00250000 | 2024-04-17 11:24AM EDT | 250.00 | 36.40 | 39.20 | 41.10 | 0.00 | - | 1 | 2 | 25.14% |
| MCD250620C00260000 | 2024-04-16 11:09AM EDT | 260.00 | 29.97 | 32.60 | 35.85 | 0.00 | - | 1 | 6 | 25.35% |
| MCD250620C00265000 | 2024-04-18 1:42PM EDT | 265.00 | 28.75 | 29.35 | 32.90 | 0.00 | - | 1 | 17 | 24.97% |
| MCD250620C00270000 | 2024-04-26 11:17AM EDT | 270.00 | 27.40 | 26.45 | 28.50 | -4.05 | -12.88% | 1 | 46 | 23.22% |
| MCD250620C00275000 | 2024-04-25 2:43PM EDT | 275.00 | 26.45 | 23.20 | 26.05 | 0.00 | - | 233 | 258 | 23.06% |
| MCD250620C00280000 | 2024-04-25 1:23PM EDT | 280.00 | 25.31 | 21.15 | 22.55 | 0.00 | - | 2 | 20 | 21.89% |
| MCD250620C00285000 | 2024-04-25 1:47PM EDT | 285.00 | 23.00 | 18.45 | 20.35 | 0.00 | - | 6 | 53 | 21.70% |
| MCD250620C00290000 | 2024-04-26 3:24PM EDT | 290.00 | 17.83 | 16.90 | 17.60 | -1.22 | -6.40% | 1 | 30 | 20.92% |
| MCD250620C00295000 | 2024-04-04 3:26PM EDT | 295.00 | 14.70 | 14.20 | 15.35 | 0.00 | - | 4 | 21 | 20.43% |
| MCD250620C00300000 | 2024-04-24 10:42AM EDT | 300.00 | 13.46 | 11.90 | 14.35 | 0.00 | - | 1 | 977 | 20.91% |
| MCD250620C00305000 | 2024-04-24 12:01PM EDT | 305.00 | 12.36 | 10.25 | 11.60 | +0.17 | +1.39% | 1 | 49 | 19.69% |
| MCD250620C00310000 | 2024-04-24 2:14PM EDT | 310.00 | 10.65 | 8.85 | 9.95 | 0.00 | - | 1 | 31 | 19.31% |
| MCD250620C00315000 | 2024-04-19 3:39PM EDT | 315.00 | 8.80 | 8.05 | 8.75 | 0.00 | - | 2 | 55 | 19.24% |
| MCD250620C00320000 | 2024-04-19 2:58PM EDT | 320.00 | 7.52 | 6.80 | 8.05 | 0.00 | - | 2 | 44 | 19.57% |
| MCD250620C00325000 | 2024-04-18 10:16AM EDT | 325.00 | 6.00 | 5.55 | 6.25 | 0.00 | - | 1 | 36 | 18.58% |
| MCD250620C00330000 | 2024-04-17 10:26AM EDT | 330.00 | 4.37 | 4.75 | 5.90 | 0.00 | - | 30 | 145 | 19.10% |
| MCD250620C00335000 | 2024-04-22 3:11PM EDT | 335.00 | 5.05 | 3.80 | 4.40 | 0.00 | - | 2 | 18 | 18.08% |
| MCD250620C00340000 | 2024-04-17 10:26AM EDT | 340.00 | 3.07 | 3.25 | 4.80 | 0.00 | - | 30 | 49 | 19.46% |
| MCD250620C00345000 | 2024-04-19 11:35AM EDT | 345.00 | 3.07 | 2.34 | 4.05 | 0.00 | - | 2 | 66 | 19.22% |
| MCD250620C00350000 | 2024-04-16 2:35PM EDT | 350.00 | 2.03 | 2.05 | 2.60 | 0.00 | - | 5 | 49 | 17.65% |
| MCD250620C00360000 | 2024-04-22 10:15AM EDT | 360.00 | 2.07 | 1.38 | 2.16 | 0.00 | - | 3 | 11 | 18.19% |
| MCD250620C00370000 | 2024-03-19 10:32AM EDT | 370.00 | 2.24 | 0.53 | 2.77 | 0.00 | - | 3 | 33 | 20.70% |
| MCD250620C00380000 | 2024-03-12 9:31AM EDT | 380.00 | 2.79 | 0.48 | 1.00 | 0.00 | - | 2 | 20 | 17.66% |
| MCD250620C00390000 | 2024-03-04 10:42AM EDT | 390.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | 18 | 7 | 27.08% |
| MCD250620C00400000 | 2024-04-24 1:57PM EDT | 400.00 | 0.37 | 0.01 | 0.85 | 0.00 | - | 1 | 16 | 19.21% |
| MCD250620C00410000 | 2024-04-22 11:51AM EDT | 410.00 | 0.40 | 0.01 | 0.71 | 0.00 | - | 2 | 5 | 19.59% |
| MCD250620C00420000 | 2024-04-22 11:48AM EDT | 420.00 | 0.37 | 0.00 | 0.41 | 0.00 | - | 2 | 36 | 18.86% |
| MCD250620C00430000 | 2024-04-11 2:39PM EDT | 430.00 | 0.15 | 0.00 | 2.14 | 0.00 | - | 3 | 6 | 26.18% |
| MCD250620C00440000 | 2024-04-04 10:07AM EDT | 440.00 | 0.18 | 0.00 | 2.11 | 0.00 | - | 2 | 4 | 27.09% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250620P00145000 | 2024-03-25 1:35PM EDT | 145.00 | 0.61 | 0.00 | 4.75 | 0.00 | - | 53 | 23 | 46.58% |
| MCD250620P00160000 | 2024-04-08 1:51PM EDT | 160.00 | 1.00 | 0.00 | 1.60 | 0.00 | - | - | 6 | 31.13% |
| MCD250620P00165000 | 2024-04-18 12:12PM EDT | 165.00 | 1.21 | 0.42 | 3.30 | 0.00 | - | 1 | 1 | 35.07% |
| MCD250620P00170000 | 2024-04-16 2:45PM EDT | 170.00 | 1.40 | 0.80 | 4.20 | 0.00 | - | 2 | 2 | 35.64% |
| MCD250620P00180000 | 2024-04-18 9:30AM EDT | 180.00 | 1.41 | 1.00 | 5.00 | 0.00 | - | 4 | 6 | 33.93% |
| MCD250620P00190000 | 2024-03-28 3:13PM EDT | 190.00 | 1.77 | 1.80 | 2.30 | 0.00 | - | 1 | 9 | 24.57% |
| MCD250620P00195000 | 2024-03-25 12:30PM EDT | 195.00 | 2.31 | 1.78 | 2.26 | 0.00 | - | 1 | 6 | 23.05% |
| MCD250620P00200000 | 2024-04-26 9:30AM EDT | 200.00 | 2.65 | 2.05 | 2.76 | +0.15 | +6.00% | 4 | 139 | 22.86% |
| MCD250620P00205000 | 2024-04-10 10:40AM EDT | 205.00 | 3.55 | 2.45 | 4.25 | 0.00 | - | 1 | 67 | 24.38% |
| MCD250620P00210000 | 2024-04-12 2:49PM EDT | 210.00 | 4.20 | 2.78 | 4.70 | 0.00 | - | 5 | 12 | 23.65% |
| MCD250620P00215000 | 2024-03-26 9:34AM EDT | 215.00 | 3.90 | 3.55 | 3.85 | 0.00 | - | 1 | 5 | 20.71% |
| MCD250620P00220000 | 2024-04-22 11:57AM EDT | 220.00 | 4.65 | 4.25 | 5.50 | 0.00 | - | 18 | 172 | 21.84% |
| MCD250620P00225000 | 2024-04-24 10:42AM EDT | 225.00 | 5.07 | 4.90 | 6.15 | 0.00 | - | 1 | 10 | 21.20% |
| MCD250620P00230000 | 2024-04-17 11:55AM EDT | 230.00 | 7.10 | 5.60 | 6.70 | 0.00 | - | 3 | 8 | 20.35% |
| MCD250620P00235000 | 2024-04-19 1:03PM EDT | 235.00 | 7.40 | 6.40 | 7.70 | 0.00 | - | 14 | 410 | 19.96% |
| MCD250620P00240000 | 2024-04-15 10:17AM EDT | 240.00 | 7.40 | 7.30 | 8.60 | -1.40 | -15.91% | 8 | 118 | 19.34% |
| MCD250620P00245000 | 2024-04-19 2:51PM EDT | 245.00 | 9.75 | 8.40 | 9.55 | 0.00 | - | 13 | 22 | 18.66% |
| MCD250620P00250000 | 2024-04-19 2:50PM EDT | 250.00 | 11.00 | 9.55 | 10.70 | 0.00 | - | 427 | 268 | 18.08% |
| MCD250620P00255000 | 2024-04-19 1:57PM EDT | 255.00 | 12.40 | 10.90 | 12.20 | 0.00 | - | 48 | 70 | 17.70% |
| MCD250620P00260000 | 2024-04-19 3:46PM EDT | 260.00 | 13.95 | 11.50 | 13.65 | 0.00 | - | 177 | 107 | 17.13% |
| MCD250620P00265000 | 2024-04-26 9:46AM EDT | 265.00 | 13.46 | 14.05 | 15.40 | -2.19 | -13.99% | 1 | 116 | 16.69% |
| MCD250620P00270000 | 2024-04-19 1:03PM EDT | 270.00 | 17.35 | 14.85 | 16.70 | 0.00 | - | 2 | 126 | 15.70% |
| MCD250620P00275000 | 2024-04-26 11:25AM EDT | 275.00 | 18.25 | 17.95 | 19.75 | +1.48 | +8.83% | 40 | 101 | 16.05% |
| MCD250620P00280000 | 2024-04-24 1:25PM EDT | 280.00 | 18.87 | 20.15 | 21.35 | 0.00 | - | 2 | 43 | 14.97% |
| MCD250620P00285000 | 2024-04-24 2:09PM EDT | 285.00 | 21.41 | 21.90 | 23.80 | 0.00 | - | 1 | 31 | 14.43% |
| MCD250620P00290000 | 2024-04-24 2:09PM EDT | 290.00 | 23.91 | 25.30 | 26.90 | 0.00 | - | 2 | 10 | 14.26% |
| MCD250620P00295000 | 2024-04-24 2:07PM EDT | 295.00 | 26.52 | 28.20 | 30.75 | 0.00 | - | 1 | 16 | 14.59% |
| MCD250620P00300000 | 2024-04-10 9:50AM EDT | 300.00 | 37.00 | 30.95 | 32.60 | 0.00 | - | 1 | 5 | 12.76% |
| MCD250620P00320000 | 2024-04-16 12:00PM EDT | 320.00 | 53.75 | 45.75 | 48.85 | 0.00 | - | - | 1 | 11.96% |
| MCD250620P00325000 | 2024-04-02 12:52PM EDT | 325.00 | 48.00 | 50.05 | 54.05 | 0.00 | - | 1 | 0 | 13.11% |
