認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 91.00 | 91.55 | 95.25 | +3.43 | +3.92% | 5 | 5 | 384.38% |
| MCD240426C00240000 | 2024-04-26 2:46PM EDT | 240.00 | 35.45 | 32.35 | 35.30 | +2.49 | +7.55% | 13 | 12 | 169.53% |
| MCD240426C00250000 | 2024-04-23 12:43PM EDT | 250.00 | 24.76 | 22.20 | 25.30 | 0.00 | - | 2 | 1 | 123.24% |
| MCD240426C00252500 | 2024-04-17 10:25AM EDT | 252.50 | 15.65 | 19.55 | 22.85 | 0.00 | - | - | 3 | 110.35% |
| MCD240426C00255000 | 2024-04-22 3:50PM EDT | 255.00 | 20.55 | 17.05 | 20.35 | 0.00 | - | 6 | 105 | 99.71% |
| MCD240426C00257500 | 2024-04-12 3:50PM EDT | 257.50 | 11.30 | 14.10 | 17.75 | 0.00 | - | - | 1 | 76.56% |
| MCD240426C00260000 | 2024-04-25 12:24PM EDT | 260.00 | 15.45 | 11.60 | 15.30 | -2.55 | -14.17% | 1 | 15 | 67.87% |
| MCD240426C00262500 | 2024-04-22 10:22AM EDT | 262.50 | 12.35 | 9.95 | 12.85 | +0.40 | +3.35% | 1 | 5 | 73.39% |
| MCD240426C00265000 | 2024-04-26 3:57PM EDT | 265.00 | 8.91 | 7.05 | 10.30 | -1.64 | -15.55% | 11 | 74 | 54.79% |
| MCD240426C00267500 | 2024-04-26 3:57PM EDT | 267.50 | 6.43 | 4.50 | 7.85 | -2.82 | -30.49% | 21 | 188 | 80.01% |
| MCD240426C00270000 | 2024-04-26 2:03PM EDT | 270.00 | 3.85 | 2.36 | 5.35 | -1.35 | -25.96% | 37 | 337 | 63.43% |
| MCD240426C00272500 | 2024-04-26 3:58PM EDT | 272.50 | 0.99 | 0.36 | 1.79 | -2.41 | -70.88% | 328 | 425 | 25.93% |
| MCD240426C00275000 | 2024-04-26 3:48PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -1.53 | -99.35% | 798 | 616 | 6.84% |
| MCD240426C00277500 | 2024-04-26 3:39PM EDT | 277.50 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 714 | 652 | 14.06% |
| MCD240426C00280000 | 2024-04-26 3:26PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 448 | 1,245 | 20.31% |
| MCD240426C00282500 | 2024-04-26 3:29PM EDT | 282.50 | 0.02 | 0.00 | 0.34 | -0.01 | -33.33% | 518 | 860 | 50.20% |
| MCD240426C00285000 | 2024-04-26 2:46PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 456 | 32.81% |
| MCD240426C00287500 | 2024-04-25 11:32AM EDT | 287.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 156 | 42.19% |
| MCD240426C00290000 | 2024-04-26 3:23PM EDT | 290.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 43 | 560 | 48.05% |
| MCD240426C00295000 | 2024-04-26 3:10PM EDT | 295.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 2 | 469 | 61.72% |
| MCD240426C00300000 | 2024-04-26 1:20PM EDT | 300.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 2 | 163 | 62.50% |
| MCD240426C00305000 | 2024-04-26 9:39AM EDT | 305.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 173 | 76.56% |
| MCD240426C00310000 | 2024-04-19 11:09AM EDT | 310.00 | 0.38 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 81.25% |
| MCD240426C00315000 | 2024-03-27 2:58PM EDT | 315.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 26 | 172.07% |
| MCD240426C00320000 | 2024-04-11 1:33PM EDT | 320.00 | 0.59 | 0.00 | 1.27 | 0.00 | - | 10 | 50 | 186.62% |
| MCD240426C00325000 | 2024-03-13 9:37AM EDT | 325.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 3 | 181.64% |
| MCD240426C00330000 | 2024-04-11 1:33PM EDT | 330.00 | 0.75 | 0.00 | 1.21 | 0.00 | - | 5 | 6 | 212.31% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00195000 | 2024-04-02 9:30AM EDT | 195.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 3 | 359.57% |
| MCD240426P00200000 | 2024-03-18 9:32AM EDT | 200.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 307.03% |
| MCD240426P00205000 | 2024-03-26 9:30AM EDT | 205.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MCD240426P00220000 | 2024-04-12 9:43AM EDT | 220.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 27 | 134.38% |
| MCD240426P00225000 | 2024-04-15 9:32AM EDT | 225.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | 8 | 13 | 226.95% |
| MCD240426P00227500 | 2024-04-17 11:55AM EDT | 227.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 5 | 216.31% |
| MCD240426P00230000 | 2024-04-23 10:10AM EDT | 230.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 53 | 205.76% |
| MCD240426P00232500 | 2024-04-17 11:29AM EDT | 232.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 4 | 195.31% |
| MCD240426P00235000 | 2024-04-18 9:46AM EDT | 235.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 20 | 35 | 184.77% |
| MCD240426P00237500 | 2024-04-17 11:31AM EDT | 237.50 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 2 | 174.32% |
| MCD240426P00240000 | 2024-04-26 3:10PM EDT | 240.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 1 | 30 | 100.00% |
| MCD240426P00242500 | 2024-04-18 9:51AM EDT | 242.50 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 2 | 153.42% |
| MCD240426P00245000 | 2024-04-18 1:57PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 82 | 71.88% |
| MCD240426P00247500 | 2024-04-17 9:33AM EDT | 247.50 | 0.18 | 0.00 | 1.27 | 0.00 | - | - | 46 | 132.52% |
| MCD240426P00250000 | 2024-04-25 11:32AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 110 | 59.38% |
| MCD240426P00252500 | 2024-04-26 11:15AM EDT | 252.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 138 | 53.13% |
| MCD240426P00255000 | 2024-04-26 3:23PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 386 | 50.00% |
| MCD240426P00257500 | 2024-04-26 9:47AM EDT | 257.50 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 20 | 1,269 | 90.04% |
| MCD240426P00260000 | 2024-04-26 2:27PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 491 | 37.50% |
| MCD240426P00262500 | 2024-04-26 2:38PM EDT | 262.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 193 | 260 | 30.47% |
| MCD240426P00265000 | 2024-04-26 3:28PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 21 | 489 | 24.22% |
| MCD240426P00267500 | 2024-04-26 2:23PM EDT | 267.50 | 0.03 | 0.00 | 0.01 | -0.06 | -66.67% | 7 | 351 | 17.58% |
| MCD240426P00270000 | 2024-04-26 2:59PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 96 | 1,590 | 10.55% |
| MCD240426P00272500 | 2024-04-26 3:53PM EDT | 272.50 | 0.01 | 0.00 | 0.02 | -0.29 | -96.67% | 461 | 331 | 3.13% |
| MCD240426P00275000 | 2024-04-26 3:57PM EDT | 275.00 | 1.74 | 1.00 | 2.93 | +0.84 | +93.33% | 2,259 | 1,086 | 31.76% |
| MCD240426P00280000 | 2024-04-26 3:39PM EDT | 280.00 | 5.62 | 5.60 | 8.00 | +1.22 | +27.73% | 37 | 120 | 60.89% |
| MCD240426P00285000 | 2024-04-26 1:35PM EDT | 285.00 | 9.80 | 9.75 | 13.35 | -0.25 | -2.49% | 10 | 0 | 93.46% |
| MCD240426P00290000 | 2024-04-24 2:55PM EDT | 290.00 | 13.25 | 14.95 | 18.25 | 0.00 | - | 4 | 1 | 112.84% |
| MCD240426P00295000 | 2024-04-17 2:00PM EDT | 295.00 | 25.80 | 19.75 | 23.00 | 0.00 | - | 49 | 0 | 125.15% |
| MCD240426P00300000 | 2024-04-16 3:50PM EDT | 300.00 | 33.80 | 24.75 | 28.35 | 0.00 | - | 2 | 0 | 155.76% |
| MCD240426P00305000 | 2024-03-13 11:51AM EDT | 305.00 | 20.80 | 36.15 | 39.65 | 0.00 | - | - | 0 | 290.72% |
