認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD260116C00125000 | 2024-04-01 9:51AM EDT | 125.00 | 156.70 | 147.50 | 151.80 | 0.00 | - | 1 | 20 | 42.52% |
| MCD260116C00130000 | 2024-04-03 12:30PM EDT | 130.00 | 149.00 | 143.00 | 147.50 | 0.00 | - | 10 | 11 | 42.53% |
| MCD260116C00135000 | 2024-04-05 11:21AM EDT | 135.00 | 133.77 | 138.50 | 143.00 | 0.00 | - | 1 | 3 | 41.90% |
| MCD260116C00140000 | 2024-04-26 11:30AM EDT | 140.00 | 135.50 | 134.05 | 138.50 | -3.00 | -2.17% | 7 | 8 | 41.19% |
| MCD260116C00145000 | 2024-03-27 2:35PM EDT | 145.00 | 139.10 | 129.70 | 134.00 | 0.00 | - | 1 | 1 | 40.43% |
| MCD260116C00150000 | 2024-01-29 4:44PM EDT | 150.00 | 145.10 | 146.00 | 150.05 | 0.00 | - | 1 | 5 | 67.00% |
| MCD260116C00155000 | 2023-10-20 3:49PM EDT | 155.00 | 111.40 | 123.65 | 127.50 | 0.00 | - | 1 | 1 | 42.99% |
| MCD260116C00160000 | 2024-04-05 10:55AM EDT | 160.00 | 112.73 | 116.00 | 120.50 | 0.00 | - | 1 | 3 | 37.93% |
| MCD260116C00165000 | 2024-03-13 10:26AM EDT | 165.00 | 128.55 | 106.00 | 111.00 | 0.00 | - | - | 1 | 27.67% |
| MCD260116C00170000 | 2023-10-24 2:45PM EDT | 170.00 | 97.92 | 117.15 | 119.85 | 0.00 | - | 5 | 5 | 47.35% |
| MCD260116C00175000 | 2024-02-21 4:35PM EDT | 175.00 | 123.80 | 112.00 | 116.90 | 0.00 | - | 1 | 1 | 47.79% |
| MCD260116C00180000 | 2024-03-20 2:51PM EDT | 180.00 | 111.05 | 98.10 | 102.50 | 0.00 | - | 1 | 4 | 34.24% |
| MCD260116C00185000 | 2023-10-23 2:11PM EDT | 185.00 | 84.62 | 104.70 | 107.40 | 0.00 | - | 4 | 0 | 44.37% |
| MCD260116C00190000 | 2024-04-26 3:36PM EDT | 190.00 | 93.37 | 90.85 | 94.45 | -14.87 | -13.74% | 1 | 2 | 33.45% |
| MCD260116C00195000 | 2024-04-25 12:41PM EDT | 195.00 | 92.40 | 87.20 | 90.50 | 0.00 | - | 4 | 4 | 33.04% |
| MCD260116C00200000 | 2024-04-26 9:50AM EDT | 200.00 | 84.90 | 82.65 | 86.35 | +2.50 | +3.03% | 1 | 249 | 32.34% |
| MCD260116C00205000 | 2024-02-14 12:31PM EDT | 205.00 | 92.00 | 84.25 | 87.90 | 0.00 | - | 7 | 9 | 37.37% |
| MCD260116C00210000 | 2024-04-18 2:05PM EDT | 210.00 | 72.70 | 74.60 | 77.25 | 0.00 | - | 1 | 7 | 30.02% |
| MCD260116C00215000 | 2024-04-11 11:34AM EDT | 215.00 | 67.52 | 70.35 | 72.85 | 0.00 | - | 1 | 14 | 29.00% |
| MCD260116C00220000 | 2024-04-10 3:12PM EDT | 220.00 | 63.63 | 66.40 | 69.00 | 0.00 | - | 1 | 20 | 28.48% |
| MCD260116C00225000 | 2024-04-18 11:30AM EDT | 225.00 | 62.27 | 62.75 | 65.60 | 0.00 | - | 1 | 23 | 28.30% |
| MCD260116C00230000 | 2024-04-05 1:09PM EDT | 230.00 | 57.12 | 59.75 | 61.50 | 0.00 | - | 1 | 11 | 27.44% |
| MCD260116C00235000 | 2024-04-04 2:55PM EDT | 235.00 | 56.00 | 54.70 | 58.10 | 0.00 | - | 1 | 3 | 27.12% |
| MCD260116C00240000 | 2024-04-17 9:59AM EDT | 240.00 | 48.37 | 52.05 | 54.00 | 0.00 | - | 2 | 122 | 26.17% |
| MCD260116C00245000 | 2024-04-10 10:14AM EDT | 245.00 | 44.55 | 49.10 | 50.65 | 0.00 | - | 1 | 18 | 25.77% |
| MCD260116C00250000 | 2024-04-22 2:11PM EDT | 250.00 | 48.80 | 45.85 | 47.15 | 0.00 | - | 1 | 38 | 25.19% |
| MCD260116C00255000 | 2024-04-25 12:37PM EDT | 255.00 | 46.70 | 42.55 | 44.30 | 0.00 | - | 1 | 46 | 25.04% |
| MCD260116C00260000 | 2024-04-26 9:34AM EDT | 260.00 | 40.50 | 38.80 | 40.60 | -3.55 | -8.06% | 3 | 449 | 24.18% |
| MCD260116C00265000 | 2024-04-25 9:35AM EDT | 265.00 | 39.25 | 35.85 | 37.70 | 0.00 | - | 1 | 19 | 23.84% |
| MCD260116C00270000 | 2024-04-26 9:31AM EDT | 270.00 | 31.90 | 33.70 | 34.65 | -3.99 | -11.12% | 2 | 230 | 23.32% |
| MCD260116C00275000 | 2024-04-25 2:08PM EDT | 275.00 | 35.45 | 30.85 | 31.95 | 0.00 | - | 1 | 520 | 22.98% |
| MCD260116C00280000 | 2024-04-26 11:20AM EDT | 280.00 | 28.65 | 27.95 | 29.25 | -3.85 | -11.85% | 5 | 446 | 22.55% |
| MCD260116C00285000 | 2024-04-25 12:49PM EDT | 285.00 | 29.15 | 25.00 | 26.65 | 0.00 | - | 3 | 55 | 22.12% |
| MCD260116C00290000 | 2024-04-26 1:17PM EDT | 290.00 | 24.57 | 22.70 | 24.30 | +2.85 | +13.12% | 36 | 263 | 21.79% |
| MCD260116C00295000 | 2024-04-24 2:22PM EDT | 295.00 | 22.97 | 20.55 | 22.00 | 0.00 | - | 2 | 83 | 21.40% |
| MCD260116C00300000 | 2024-04-26 11:59AM EDT | 300.00 | 20.00 | 18.65 | 19.95 | -0.52 | -2.53% | 1 | 442 | 21.11% |
| MCD260116C00305000 | 2024-04-10 10:32AM EDT | 305.00 | 14.60 | 17.15 | 18.00 | 0.00 | - | 2 | 169 | 20.81% |
| MCD260116C00310000 | 2024-04-18 3:31PM EDT | 310.00 | 14.90 | 13.70 | 16.10 | 0.00 | - | 1 | 44 | 20.46% |
| MCD260116C00315000 | 2024-04-26 12:15PM EDT | 315.00 | 14.85 | 12.95 | 14.40 | +1.90 | +14.67% | 1 | 45 | 20.16% |
| MCD260116C00320000 | 2024-04-26 12:05PM EDT | 320.00 | 12.50 | 12.40 | 12.90 | -0.70 | -5.30% | 7 | 74 | 19.93% |
| MCD260116C00325000 | 2024-04-18 2:44PM EDT | 325.00 | 10.45 | 9.35 | 11.45 | 0.00 | - | 1 | 25 | 19.66% |
| MCD260116C00330000 | 2024-04-26 3:46PM EDT | 330.00 | 10.05 | 9.10 | 10.15 | -1.15 | -10.27% | 1 | 34 | 19.42% |
| MCD260116C00335000 | 2024-03-13 2:17PM EDT | 335.00 | 13.67 | 6.85 | 7.30 | 0.00 | - | 1 | 8 | 17.68% |
| MCD260116C00340000 | 2024-04-18 11:42AM EDT | 340.00 | 7.12 | 6.55 | 7.90 | 0.00 | - | 1 | 8 | 18.98% |
| MCD260116C00345000 | 2024-04-18 11:42AM EDT | 345.00 | 6.22 | 5.55 | 6.95 | 0.00 | - | 1 | 9 | 18.79% |
| MCD260116C00350000 | 2024-04-24 9:57AM EDT | 350.00 | 5.80 | 4.50 | 6.10 | 0.00 | - | 2 | 862 | 18.61% |
| MCD260116C00360000 | 2024-04-25 11:37AM EDT | 360.00 | 4.25 | 3.30 | 4.65 | -0.45 | -9.57% | 4 | 123 | 18.27% |
| MCD260116C00370000 | 2024-04-26 1:34PM EDT | 370.00 | 3.55 | 2.89 | 3.50 | +0.96 | +37.07% | 100 | 62 | 17.96% |
| MCD260116C00380000 | 2024-04-08 1:54PM EDT | 380.00 | 2.45 | 2.07 | 2.64 | 0.00 | - | 1 | 16 | 17.74% |
| MCD260116C00390000 | 2024-02-01 12:12PM EDT | 390.00 | 4.85 | 4.15 | 4.50 | 0.00 | - | 1 | 11 | 21.47% |
| MCD260116C00400000 | 2024-04-26 1:26PM EDT | 400.00 | 1.38 | 1.21 | 1.48 | -0.22 | -13.75% | 3 | 51 | 17.39% |
| MCD260116C00410000 | 2024-04-26 9:48AM EDT | 410.00 | 1.16 | 0.49 | 1.56 | +0.35 | +43.21% | 1 | 25 | 18.44% |
| MCD260116C00420000 | 2024-04-09 2:37PM EDT | 420.00 | 0.80 | 0.41 | 1.75 | 0.00 | - | 4 | 200 | 19.71% |
| MCD260116C00430000 | 2024-03-14 9:30AM EDT | 430.00 | 1.50 | 0.27 | 1.82 | 0.00 | - | 1 | 16 | 20.69% |
| MCD260116C00440000 | 2024-04-11 9:48AM EDT | 440.00 | 0.40 | 0.21 | 0.89 | 0.00 | - | 2 | 49 | 18.87% |
| MCD260116C00450000 | 2024-04-26 2:10PM EDT | 450.00 | 0.36 | 0.34 | 0.40 | -0.05 | -12.20% | 11 | 89 | 17.36% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD260116P00125000 | 2024-04-16 10:04AM EDT | 125.00 | 0.68 | 0.34 | 0.95 | 0.00 | - | 2 | 82 | 32.07% |
| MCD260116P00130000 | 2024-04-16 3:40PM EDT | 130.00 | 0.86 | 0.60 | 1.05 | 0.00 | - | 1 | 268 | 31.18% |
| MCD260116P00135000 | 2023-12-08 11:54AM EDT | 135.00 | 1.49 | 0.00 | 5.00 | 0.00 | - | 2 | 12 | 42.16% |
| MCD260116P00140000 | 2024-04-12 1:45PM EDT | 140.00 | 1.24 | 0.43 | 2.25 | 0.00 | - | 1 | 25 | 33.10% |
| MCD260116P00145000 | 2024-04-11 11:38AM EDT | 145.00 | 1.15 | 0.75 | 1.50 | 0.00 | - | 2 | 78 | 29.00% |
| MCD260116P00150000 | 2024-04-16 2:45PM EDT | 150.00 | 1.45 | 0.97 | 1.45 | 0.00 | - | 2 | 24 | 27.47% |
| MCD260116P00155000 | 2024-04-18 12:12PM EDT | 155.00 | 1.64 | 1.15 | 1.90 | 0.00 | - | 1 | 11 | 27.69% |
| MCD260116P00160000 | 2024-04-05 10:03AM EDT | 160.00 | 2.00 | 1.35 | 2.10 | 0.00 | - | 1 | 17 | 26.97% |
| MCD260116P00165000 | 2024-04-11 2:33PM EDT | 165.00 | 1.95 | 1.60 | 2.35 | 0.00 | - | 3 | 28 | 26.34% |
| MCD260116P00170000 | 2024-04-08 1:49PM EDT | 170.00 | 2.54 | 1.70 | 2.65 | 0.00 | - | 3 | 31 | 25.78% |
| MCD260116P00175000 | 2024-04-23 12:35PM EDT | 175.00 | 2.43 | 2.19 | 2.55 | 0.00 | - | 5 | 19 | 24.26% |
| MCD260116P00180000 | 2024-04-15 11:04AM EDT | 180.00 | 2.95 | 2.48 | 2.86 | 0.00 | - | 5 | 19 | 23.69% |
| MCD260116P00185000 | 2024-04-19 12:12PM EDT | 185.00 | 3.40 | 2.83 | 3.25 | 0.00 | - | 1 | 51 | 23.22% |
| MCD260116P00190000 | 2024-04-23 12:21PM EDT | 190.00 | 3.48 | 3.05 | 3.65 | 0.00 | - | 1 | 18 | 22.70% |
| MCD260116P00195000 | 2024-04-16 1:31PM EDT | 195.00 | 4.65 | 3.65 | 4.10 | 0.00 | - | 3 | 15 | 22.19% |
| MCD260116P00200000 | 2024-04-15 10:58AM EDT | 200.00 | 4.79 | 4.10 | 4.55 | 0.00 | - | 1 | 160 | 21.62% |
| MCD260116P00205000 | 2024-04-25 9:52AM EDT | 205.00 | 4.68 | 4.65 | 5.10 | 0.00 | - | 1 | 12 | 21.13% |
| MCD260116P00210000 | 2024-04-25 11:12AM EDT | 210.00 | 5.20 | 5.15 | 5.70 | 0.00 | - | 3 | 44 | 20.64% |
| MCD260116P00215000 | 2024-04-26 2:33PM EDT | 215.00 | 5.90 | 5.80 | 6.35 | +0.10 | +1.72% | 10 | 54 | 20.14% |
| MCD260116P00220000 | 2024-04-25 11:12AM EDT | 220.00 | 6.50 | 6.50 | 7.05 | 0.00 | - | 3 | 39 | 19.62% |
| MCD260116P00225000 | 2024-04-25 11:12AM EDT | 225.00 | 7.25 | 7.30 | 7.90 | 0.00 | - | 3 | 122 | 19.20% |
| MCD260116P00230000 | 2024-04-25 12:53PM EDT | 230.00 | 7.75 | 8.20 | 8.75 | 0.00 | - | 3 | 65 | 18.69% |
| MCD260116P00235000 | 2024-04-25 12:53PM EDT | 235.00 | 8.60 | 9.10 | 9.70 | 0.00 | - | 2 | 79 | 18.20% |
| MCD260116P00240000 | 2024-04-26 2:45PM EDT | 240.00 | 10.30 | 10.25 | 10.80 | +0.75 | +7.85% | 6 | 69 | 17.76% |
| MCD260116P00245000 | 2024-04-25 12:57PM EDT | 245.00 | 10.65 | 11.40 | 12.00 | 0.00 | - | 2 | 11 | 17.31% |
| MCD260116P00250000 | 2024-04-25 1:02PM EDT | 250.00 | 11.85 | 11.65 | 13.30 | 0.00 | - | 2 | 552 | 16.86% |
| MCD260116P00255000 | 2024-04-10 10:39AM EDT | 255.00 | 16.12 | 14.10 | 14.75 | 0.00 | - | 1 | 16 | 16.42% |
| MCD260116P00260000 | 2024-04-19 1:58PM EDT | 260.00 | 17.10 | 15.65 | 16.35 | 0.00 | - | 2 | 59 | 16.00% |
| MCD260116P00265000 | 2024-04-05 11:50AM EDT | 265.00 | 20.24 | 16.00 | 19.00 | 0.00 | - | 1 | 57 | 16.23% |
| MCD260116P00270000 | 2024-04-22 10:47AM EDT | 270.00 | 19.15 | 18.15 | 19.90 | -0.55 | -2.79% | 1 | 125 | 15.08% |
| MCD260116P00275000 | 2024-04-23 11:33AM EDT | 275.00 | 21.05 | 20.40 | 21.95 | 0.00 | - | 1 | 73 | 14.65% |
| MCD260116P00280000 | 2024-04-04 9:41AM EDT | 280.00 | 23.30 | 22.85 | 24.15 | 0.00 | - | 3 | 77 | 14.19% |
| MCD260116P00285000 | 2024-04-19 9:37AM EDT | 285.00 | 27.07 | 25.70 | 26.50 | 0.00 | - | 2 | 79 | 13.70% |
| MCD260116P00290000 | 2024-04-26 11:10AM EDT | 290.00 | 29.45 | 27.35 | 29.05 | +1.15 | +4.06% | 1 | 108 | 13.21% |
| MCD260116P00295000 | 2024-02-28 12:52PM EDT | 295.00 | 22.50 | 26.55 | 27.95 | 0.00 | - | 3 | 66 | 9.73% |
| MCD260116P00300000 | 2024-04-10 9:40AM EDT | 300.00 | 38.50 | 33.00 | 35.10 | 0.00 | - | 1 | 250 | 12.46% |
| MCD260116P00305000 | 2024-04-05 10:12AM EDT | 305.00 | 41.00 | 36.70 | 38.90 | 0.00 | - | 1 | 9 | 12.46% |
| MCD260116P00310000 | 2024-03-15 10:17AM EDT | 310.00 | 36.39 | 43.40 | 46.85 | 0.00 | - | 1 | 8 | 15.80% |
| MCD260116P00315000 | 2024-03-11 3:23PM EDT | 315.00 | 30.35 | 45.50 | 49.30 | 0.00 | - | 10 | 16 | 14.60% |
| MCD260116P00320000 | 2024-04-12 9:30AM EDT | 320.00 | 52.30 | 47.90 | 49.75 | 0.00 | - | 1 | 4 | 10.93% |
| MCD260116P00325000 | 2024-04-09 10:51AM EDT | 325.00 | 59.70 | 51.35 | 54.50 | 0.00 | - | 12 | 17 | 11.32% |
| MCD260116P00330000 | 2024-04-17 10:00AM EDT | 330.00 | 63.80 | 55.00 | 58.90 | 0.00 | - | 1 | 3 | 11.16% |
| MCD260116P00335000 | 2024-01-22 4:03PM EDT | 335.00 | 42.25 | 44.75 | 46.50 | 0.00 | - | - | 0 | 0.00% |
| MCD260116P00340000 | 2023-12-14 10:56AM EDT | 340.00 | 50.00 | 47.00 | 51.45 | 0.00 | - | - | 5 | 0.00% |
| MCD260116P00345000 | 2024-02-06 10:30AM EDT | 345.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD260116P00350000 | 2024-03-13 3:21PM EDT | 350.00 | 65.70 | 80.50 | 85.00 | 0.00 | - | 1 | 1 | 20.64% |
| MCD260116P00360000 | 2024-02-05 1:25PM EDT | 360.00 | 76.80 | 65.05 | 68.10 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116P00400000 | 2024-03-01 10:30AM EDT | 400.00 | 107.95 | 115.50 | 120.50 | 0.00 | - | 2 | 0 | 0.00% |
| MCD260116P00420000 | 2024-02-07 11:59AM EDT | 420.00 | 129.24 | 125.00 | 130.00 | 0.00 | - | 1 | 0 | 0.00% |
