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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250117C00170000 | 2023-06-05 10:06AM EDT | 170.00 | 233.50 | 258.50 | 262.80 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00175000 | 2023-11-06 11:32AM EDT | 175.00 | 296.99 | 288.50 | 293.50 | 0.00 | - | 2 | 21 | 0.00% |
| MCK250117C00180000 | 2024-02-26 1:30PM EDT | 180.00 | 349.00 | 363.00 | 367.00 | 0.00 | - | 5 | 5 | 66.50% |
| MCK250117C00185000 | 2023-11-17 10:38AM EDT | 185.00 | 275.79 | 260.50 | 265.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCK250117C00190000 | 2023-10-03 9:38AM EDT | 190.00 | 258.13 | 266.00 | 270.50 | 0.00 | - | 2 | 2 | 0.00% |
| MCK250117C00195000 | 2022-11-23 3:01PM EDT | 195.00 | 206.13 | 206.00 | 211.00 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00200000 | 2023-09-22 11:38AM EDT | 200.00 | 251.15 | 263.00 | 267.50 | 0.00 | - | 2 | 5 | 0.00% |
| MCK250117C00210000 | 2023-11-29 4:54PM EDT | 210.00 | 257.04 | 259.50 | 264.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCK250117C00220000 | 2024-01-18 4:09PM EDT | 220.00 | 280.92 | 297.00 | 302.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCK250117C00240000 | 2024-01-18 4:10PM EDT | 240.00 | 263.02 | 278.00 | 283.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCK250117C00250000 | 2023-02-09 4:37PM EDT | 250.00 | 140.30 | 113.50 | 117.50 | 0.00 | - | 1 | 2 | 0.00% |
| MCK250117C00260000 | 2024-01-18 4:05PM EDT | 260.00 | 243.63 | 259.00 | 264.00 | 0.00 | - | 2 | 2 | 0.00% |
| MCK250117C00270000 | 2023-08-14 2:45PM EDT | 270.00 | 186.50 | 169.20 | 173.90 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00280000 | 2023-05-09 10:06AM EDT | 280.00 | 140.00 | 132.50 | 136.60 | 0.00 | - | 1 | 1 | 0.00% |
| MCK250117C00290000 | 2022-12-07 3:58PM EDT | 290.00 | 138.35 | 134.00 | 139.00 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00300000 | 2022-11-08 3:53PM EDT | 300.00 | 142.33 | 125.50 | 130.50 | 0.00 | - | 2 | 2 | 0.00% |
| MCK250117C00310000 | 2024-01-16 2:31PM EDT | 310.00 | 193.35 | 207.00 | 212.00 | 0.00 | - | 43 | 51 | 0.00% |
| MCK250117C00320000 | 2023-10-17 10:28AM EDT | 320.00 | 162.09 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| MCK250117C00330000 | 2024-01-18 4:12PM EDT | 330.00 | 180.82 | 194.00 | 199.00 | 0.00 | - | 1 | 5 | 0.00% |
| MCK250117C00340000 | 2023-12-19 4:53PM EDT | 340.00 | 130.75 | 169.00 | 174.00 | 0.00 | - | 1 | 31 | 0.00% |
| MCK250117C00350000 | 2024-04-16 10:25AM EDT | 350.00 | 194.10 | 205.50 | 209.50 | 0.00 | - | 2 | 33 | 52.02% |
| MCK250117C00360000 | 2024-01-31 10:30AM EDT | 360.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MCK250117C00370000 | 2023-12-07 2:22PM EDT | 370.00 | 114.80 | 131.40 | 135.00 | 0.00 | - | 1 | 34 | 0.00% |
| MCK250117C00380000 | 2024-02-07 4:28PM EDT | 380.00 | 160.00 | 164.50 | 168.50 | 0.00 | - | 2 | 7 | 31.48% |
| MCK250117C00390000 | 2024-01-02 12:35PM EDT | 390.00 | 109.40 | 133.30 | 136.70 | 0.00 | - | 10 | 144 | 0.00% |
| MCK250117C00400000 | 2024-02-01 11:56AM EDT | 400.00 | 127.26 | 144.50 | 149.50 | 0.00 | - | 1 | 14 | 29.28% |
| MCK250117C00410000 | 2024-02-26 4:50PM EDT | 410.00 | 133.04 | 147.50 | 151.50 | 0.00 | - | 2 | 116 | 39.81% |
| MCK250117C00420000 | 2024-04-09 9:50AM EDT | 420.00 | 130.50 | 142.00 | 146.00 | 0.00 | - | 4 | 151 | 41.32% |
| MCK250117C00430000 | 2024-02-21 10:58AM EDT | 430.00 | 105.75 | 124.50 | 128.50 | 0.00 | - | 1 | 144 | 32.79% |
| MCK250117C00440000 | 2024-03-26 1:35PM EDT | 440.00 | 123.50 | 121.50 | 125.30 | 0.00 | - | 1 | 39 | 36.11% |
| MCK250117C00450000 | 2024-03-19 10:35AM EDT | 450.00 | 111.50 | 95.50 | 100.00 | 0.00 | - | 1 | 196 | 20.99% |
| MCK250117C00460000 | 2024-04-22 9:38AM EDT | 460.00 | 96.28 | 108.10 | 112.10 | 0.00 | - | 1 | 83 | 36.33% |
| MCK250117C00470000 | 2024-03-15 3:51PM EDT | 470.00 | 95.31 | 85.00 | 89.30 | 0.00 | - | 7 | 190 | 25.05% |
| MCK250117C00480000 | 2024-03-12 11:17AM EDT | 480.00 | 84.90 | 80.50 | 83.90 | 0.00 | - | 1 | 83 | 26.13% |
| MCK250117C00490000 | 2024-03-27 1:35PM EDT | 490.00 | 81.20 | 85.30 | 88.60 | 0.00 | - | 1 | 216 | 33.15% |
| MCK250117C00500000 | 2024-04-17 11:32AM EDT | 500.00 | 69.60 | 78.40 | 81.70 | 0.00 | - | 2 | 244 | 32.46% |
| MCK250117C00510000 | 2024-03-01 11:38AM EDT | 510.00 | 66.47 | 68.30 | 71.40 | 0.00 | - | 1 | 105 | 29.68% |
| MCK250117C00520000 | 2024-04-18 11:29AM EDT | 520.00 | 53.80 | 65.00 | 68.50 | 0.00 | - | 1 | 172 | 31.06% |
| MCK250117C00540000 | 2024-04-25 11:11AM EDT | 540.00 | 51.10 | 53.40 | 56.50 | 0.00 | - | 3 | 130 | 29.80% |
| MCK250117C00560000 | 2024-04-23 1:31PM EDT | 560.00 | 37.61 | 42.90 | 45.90 | 0.00 | - | 2 | 32 | 28.72% |
| MCK250117C00580000 | 2024-04-18 2:58PM EDT | 580.00 | 25.60 | 33.60 | 36.80 | 0.00 | - | 2 | 148 | 27.85% |
| MCK250117C00600000 | 2024-04-19 12:28PM EDT | 600.00 | 20.09 | 25.70 | 29.00 | 0.00 | - | 1 | 160 | 27.07% |
| MCK250117C00620000 | 2024-04-05 3:11PM EDT | 620.00 | 20.50 | 19.60 | 22.20 | 0.00 | - | 1 | 29 | 26.22% |
| MCK250117C00640000 | 2024-04-04 1:31PM EDT | 640.00 | 15.30 | 14.80 | 17.50 | 0.00 | - | 3 | 119 | 26.02% |
| MCK250117C00660000 | 2024-03-21 1:45PM EDT | 660.00 | 10.10 | 6.50 | 9.20 | 0.00 | - | 5 | 20 | 22.40% |
| MCK250117C00680000 | 2024-04-10 9:34AM EDT | 680.00 | 6.90 | 8.20 | 9.30 | 0.00 | - | 1 | 43 | 24.61% |
| MCK250117C00700000 | 2024-02-26 11:10AM EDT | 700.00 | 4.50 | 4.70 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| MCK250117C00720000 | 2024-02-06 11:59AM EDT | 720.00 | 3.95 | 2.30 | 5.80 | 0.00 | - | - | 1 | 24.99% |
| MCK250117C00740000 | 2024-02-16 12:57PM EDT | 740.00 | 1.85 | 1.60 | 4.80 | 0.00 | - | 1 | 4 | 25.46% |
| MCK250117C00760000 | 2024-03-26 2:44PM EDT | 760.00 | 2.20 | 1.90 | 2.80 | 0.00 | - | 1 | 1 | 24.02% |
| MCK250117C00800000 | 2024-04-18 2:22PM EDT | 800.00 | 0.72 | 0.40 | 2.50 | 0.00 | - | 1 | 1 | 26.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250117P00170000 | 2023-12-15 4:04PM EDT | 170.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 13 | 34 | 53.17% |
| MCK250117P00175000 | 2023-12-11 10:30AM EDT | 175.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 57.10% |
| MCK250117P00180000 | 2024-02-12 4:00PM EDT | 180.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 6 | 33 | 59.64% |
| MCK250117P00185000 | 2023-12-12 10:30AM EDT | 185.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 15 | 18 | 57.98% |
| MCK250117P00190000 | 2023-12-12 10:30AM EDT | 190.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 15 | 17 | 56.89% |
| MCK250117P00195000 | 2023-12-14 10:34AM EDT | 195.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 55.80% |
| MCK250117P00200000 | 2023-12-15 10:34AM EDT | 200.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 1 | 8 | 54.74% |
| MCK250117P00210000 | 2023-12-15 10:34AM EDT | 210.00 | 0.70 | 0.00 | 1.90 | 0.00 | - | 2 | 8 | 52.87% |
| MCK250117P00220000 | 2024-02-21 2:54PM EDT | 220.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 44 | 1,204 | 54.18% |
| MCK250117P00230000 | 2024-01-19 1:22PM EDT | 230.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 2 | 7 | 49.93% |
| MCK250117P00240000 | 2023-01-06 1:54PM EDT | 240.00 | 10.80 | 6.10 | 9.00 | 0.00 | - | 6 | 4 | 68.48% |
| MCK250117P00250000 | 2023-11-28 4:33PM EDT | 250.00 | 1.00 | 0.00 | 3.80 | 0.00 | - | 1 | 10 | 56.03% |
| MCK250117P00260000 | 2023-11-29 2:07PM EDT | 260.00 | 1.48 | 0.10 | 3.30 | 0.00 | - | 10 | 10 | 52.01% |
| MCK250117P00270000 | 2023-08-01 3:49PM EDT | 270.00 | 5.15 | 3.00 | 6.80 | 0.00 | - | 1 | 18 | 54.04% |
| MCK250117P00280000 | 2023-11-29 2:07PM EDT | 280.00 | 1.83 | 0.30 | 4.00 | 0.00 | - | 10 | 10 | 49.36% |
| MCK250117P00290000 | 2024-03-01 4:54PM EDT | 290.00 | 1.25 | 0.15 | 1.15 | 0.00 | - | 1 | 6 | 37.32% |
| MCK250117P00300000 | 2024-03-22 12:18PM EDT | 300.00 | 1.05 | 0.25 | 1.35 | 0.00 | - | 2 | 52 | 36.48% |
| MCK250117P00310000 | 2023-09-06 9:47AM EDT | 310.00 | 10.39 | 6.80 | 8.40 | 0.00 | - | 2 | 25 | 51.35% |
| MCK250117P00320000 | 2023-09-26 12:05PM EDT | 320.00 | 7.92 | 5.50 | 9.40 | 0.00 | - | 21 | 72 | 50.55% |
| MCK250117P00330000 | 2024-02-26 11:54AM EDT | 330.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 2 | 55 | 31.86% |
| MCK250117P00340000 | 2024-02-20 3:19PM EDT | 340.00 | 2.57 | 0.70 | 2.05 | 0.00 | - | 3 | 54 | 32.00% |
| MCK250117P00350000 | 2024-04-25 2:28PM EDT | 350.00 | 1.77 | 0.60 | 2.30 | 0.00 | - | 2 | 29 | 31.00% |
| MCK250117P00360000 | 2023-12-19 4:53PM EDT | 360.00 | 9.80 | 4.60 | 8.50 | 0.00 | - | 1 | 9 | 40.28% |
| MCK250117P00370000 | 2024-04-26 11:02AM EDT | 370.00 | 2.40 | 0.95 | 4.30 | -1.00 | -29.41% | 1 | 252 | 31.82% |
| MCK250117P00380000 | 2024-02-28 4:43PM EDT | 380.00 | 4.00 | 1.30 | 3.30 | 0.00 | - | 1 | 67 | 28.21% |
| MCK250117P00390000 | 2024-02-20 11:41AM EDT | 390.00 | 5.88 | 2.35 | 4.20 | 0.00 | - | 6 | 148 | 28.12% |
| MCK250117P00400000 | 2024-04-18 10:16AM EDT | 400.00 | 5.01 | 2.90 | 5.10 | 0.00 | - | 2 | 68 | 27.78% |
| MCK250117P00410000 | 2024-04-18 3:48PM EDT | 410.00 | 6.40 | 3.40 | 5.80 | 0.00 | - | 1 | 49 | 26.98% |
| MCK250117P00420000 | 2024-04-25 2:04PM EDT | 420.00 | 5.70 | 4.30 | 5.60 | 0.00 | - | 15 | 240 | 24.97% |
| MCK250117P00430000 | 2024-04-12 9:30AM EDT | 430.00 | 8.70 | 5.60 | 6.70 | 0.00 | - | 1 | 207 | 24.54% |
| MCK250117P00440000 | 2024-03-22 3:32PM EDT | 440.00 | 8.90 | 8.50 | 10.80 | 0.00 | - | 1 | 129 | 26.85% |
| MCK250117P00450000 | 2024-04-09 11:21AM EDT | 450.00 | 12.30 | 7.60 | 9.00 | 0.00 | - | 1 | 36 | 23.28% |
| MCK250117P00460000 | 2024-02-28 4:49PM EDT | 460.00 | 14.90 | 9.20 | 12.00 | 0.00 | - | 2 | 164 | 24.00% |
| MCK250117P00470000 | 2024-02-15 10:36AM EDT | 470.00 | 21.80 | 13.80 | 15.10 | 0.00 | - | 1 | 123 | 24.41% |
| MCK250117P00480000 | 2024-02-12 12:36PM EDT | 480.00 | 26.50 | 17.80 | 19.30 | 0.00 | - | 2 | 26 | 25.27% |
| MCK250117P00490000 | 2024-04-22 1:06PM EDT | 490.00 | 20.40 | 14.80 | 17.80 | 0.00 | - | 2 | 19 | 22.09% |
| MCK250117P00500000 | 2024-04-08 12:06PM EDT | 500.00 | 22.50 | 17.80 | 19.70 | 0.00 | - | 1 | 139 | 21.12% |
| MCK250117P00510000 | 2024-04-08 12:06PM EDT | 510.00 | 25.90 | 20.80 | 23.40 | 0.00 | - | 1 | 51 | 21.08% |
| MCK250117P00520000 | 2024-03-13 2:30PM EDT | 520.00 | 32.45 | 31.50 | 36.20 | 0.00 | - | 1 | 16 | 25.99% |
| MCK250117P00540000 | 2024-04-16 12:45PM EDT | 540.00 | 41.70 | 31.00 | 34.60 | 0.00 | - | 8 | 62 | 19.67% |
| MCK250117P00560000 | 2024-04-17 2:07PM EDT | 560.00 | 53.40 | 41.30 | 43.90 | 0.00 | - | 11 | 28 | 18.62% |
| MCK250117P00580000 | 2023-11-28 3:00PM EDT | 580.00 | 116.75 | 119.50 | 124.50 | 0.00 | - | 5 | 0 | 54.15% |
