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 |
---|---|---|---|---|---|---|---|---|---|---|
MDB220708C00140000 | 2022-06-29 9:33AM EDT | 140.00 | 130.20 | 125.60 | 133.00 | 0.00 | - | 1 | 2 | 255.08% |
MDB220708C00220000 | 2022-07-01 9:38AM EDT | 220.00 | 40.60 | 48.10 | 53.70 | +1.80 | +4.64% | 1 | 2 | 135.79% |
MDB220708C00227500 | 2022-06-27 10:48AM EDT | 227.50 | 78.40 | 40.70 | 44.80 | 0.00 | - | - | 1 | 105.76% |
MDB220708C00235000 | 2022-06-16 3:52PM EDT | 235.00 | 19.90 | 34.60 | 37.60 | 0.00 | - | - | 197 | 104.54% |
MDB220708C00237500 | 2022-06-30 9:55AM EDT | 237.50 | 26.40 | 32.40 | 35.40 | 0.00 | - | - | 1 | 103.17% |
MDB220708C00240000 | 2022-07-01 12:19PM EDT | 240.00 | 29.00 | 30.50 | 33.20 | +4.30 | +17.41% | 10 | 48 | 103.27% |
MDB220708C00245000 | 2022-07-01 1:38PM EDT | 245.00 | 27.30 | 25.60 | 28.80 | +5.30 | +24.09% | 1 | 4 | 95.02% |
MDB220708C00247500 | 2022-07-01 9:35AM EDT | 247.50 | 18.70 | 24.20 | 26.80 | -3.80 | -16.89% | 1 | 3 | 97.49% |
MDB220708C00250000 | 2022-07-01 3:50PM EDT | 250.00 | 24.00 | 22.20 | 25.00 | -2.70 | -10.11% | 36 | 3 | 96.85% |
MDB220708C00252500 | 2022-07-01 3:55PM EDT | 252.50 | 21.30 | 20.40 | 22.50 | +3.95 | +22.77% | 4 | 4 | 93.16% |
MDB220708C00255000 | 2022-07-01 1:57PM EDT | 255.00 | 19.40 | 18.40 | 19.80 | +7.40 | +61.67% | 10 | 3 | 87.21% |
MDB220708C00257500 | 2022-06-30 2:30PM EDT | 257.50 | 16.00 | 16.70 | 18.20 | 0.00 | - | 5 | 2 | 87.32% |
MDB220708C00260000 | 2022-07-01 3:07PM EDT | 260.00 | 15.70 | 15.20 | 16.60 | +2.90 | +22.66% | 3 | 4 | 87.51% |
MDB220708C00262500 | 2022-07-01 2:58PM EDT | 262.50 | 14.80 | 13.40 | 14.70 | +3.00 | +25.42% | 29 | 4 | 84.45% |
MDB220708C00265000 | 2022-07-01 3:03PM EDT | 265.00 | 12.70 | 12.00 | 13.30 | +1.30 | +11.40% | 7 | 9 | 84.45% |
MDB220708C00267500 | 2022-07-01 11:20AM EDT | 267.50 | 10.49 | 10.70 | 11.70 | -13.51 | -56.29% | 2 | 1 | 83.28% |
MDB220708C00270000 | 2022-07-01 3:58PM EDT | 270.00 | 9.69 | 9.20 | 10.20 | +2.19 | +29.20% | 33 | 10 | 80.98% |
MDB220708C00272500 | 2022-07-01 11:50AM EDT | 272.50 | 7.40 | 8.00 | 9.00 | +1.10 | +17.46% | 16 | 15 | 80.31% |
MDB220708C00275000 | 2022-07-01 3:58PM EDT | 275.00 | 7.40 | 7.00 | 7.90 | +0.70 | +10.45% | 38 | 27 | 80.07% |
MDB220708C00277500 | 2022-07-01 3:02PM EDT | 277.50 | 6.60 | 6.10 | 6.90 | +0.20 | +3.12% | 26 | 19 | 79.88% |
MDB220708C00280000 | 2022-07-01 3:59PM EDT | 280.00 | 5.54 | 5.10 | 6.00 | +1.44 | +35.12% | 55 | 27 | 78.91% |
MDB220708C00282500 | 2022-07-01 3:49PM EDT | 282.50 | 5.80 | 4.50 | 5.10 | +1.00 | +20.83% | 15 | 15 | 78.88% |
MDB220708C00285000 | 2022-07-01 2:52PM EDT | 285.00 | 4.57 | 3.80 | 4.40 | +0.27 | +6.28% | 8 | 39 | 78.56% |
MDB220708C00287500 | 2022-07-01 3:55PM EDT | 287.50 | 3.60 | 3.20 | 3.80 | -0.10 | -2.70% | 12 | 4 | 78.44% |
MDB220708C00290000 | 2022-07-01 3:57PM EDT | 290.00 | 2.95 | 2.65 | 3.20 | +0.80 | +37.21% | 69 | 123 | 77.83% |
MDB220708C00292500 | 2022-07-01 3:40PM EDT | 292.50 | 2.64 | 2.20 | 2.55 | +0.34 | +14.78% | 11 | 3 | 76.64% |
MDB220708C00295000 | 2022-07-01 3:55PM EDT | 295.00 | 2.10 | 1.85 | 2.10 | -0.20 | -8.70% | 333 | 27 | 76.39% |
MDB220708C00297500 | 2022-07-01 11:53AM EDT | 297.50 | 1.24 | 1.55 | 1.90 | -0.66 | -34.74% | 1 | 9 | 77.49% |
MDB220708C00300000 | 2022-07-01 3:50PM EDT | 300.00 | 1.64 | 1.25 | 1.60 | +0.44 | +36.67% | 281 | 1,068 | 77.30% |
MDB220708C00302500 | 2022-07-01 3:05PM EDT | 302.50 | 1.15 | 1.00 | 1.25 | -0.25 | -17.86% | 3 | 4 | 76.29% |
MDB220708C00305000 | 2022-07-01 3:58PM EDT | 305.00 | 0.98 | 0.80 | 1.05 | -0.12 | -10.91% | 10 | 28 | 76.32% |
MDB220708C00307500 | 2022-07-01 3:38PM EDT | 307.50 | 0.90 | 0.70 | 0.90 | -1.65 | -64.71% | 236 | 1 | 77.30% |
MDB220708C00310000 | 2022-07-01 3:50PM EDT | 310.00 | 0.75 | 0.40 | 0.80 | -0.17 | -18.48% | 13 | 32 | 75.88% |
MDB220708C00312500 | 2022-07-01 2:25PM EDT | 312.50 | 0.55 | 0.45 | 0.65 | -1.56 | -73.93% | 6 | 7 | 77.78% |
MDB220708C00315000 | 2022-07-01 3:58PM EDT | 315.00 | 0.50 | 0.50 | 0.80 | +0.05 | +11.11% | 28 | 92 | 83.84% |
MDB220708C00320000 | 2022-07-01 3:38PM EDT | 320.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 34 | 19 | 86.52% |
MDB220708C00322500 | 2022-07-01 2:52PM EDT | 322.50 | 0.28 | 0.10 | 0.60 | -0.87 | -75.65% | 1 | 2 | 83.20% |
MDB220708C00325000 | 2022-06-28 2:43PM EDT | 325.00 | 1.35 | 0.15 | 0.50 | 0.00 | - | 9 | 8 | 85.06% |
MDB220708C00330000 | 2022-07-01 3:45PM EDT | 330.00 | 0.20 | 0.05 | 0.20 | -1.30 | -86.67% | 24 | 49 | 78.52% |
MDB220708C00332500 | 2022-07-01 3:01PM EDT | 332.50 | 0.10 | 0.05 | 0.45 | -0.05 | -33.33% | 1 | 2 | 89.45% |
MDB220708C00335000 | 2022-06-29 11:24AM EDT | 335.00 | 0.54 | 0.05 | 0.20 | 0.00 | - | 5 | 11 | 83.40% |
MDB220708C00337500 | 2022-06-29 11:24AM EDT | 337.50 | 0.45 | 0.00 | 0.15 | 0.00 | - | 5 | 4 | 80.47% |
MDB220708C00340000 | 2022-07-01 10:26AM EDT | 340.00 | 0.21 | 0.00 | 1.10 | +0.01 | +5.00% | 5 | 12 | 110.74% |
MDB220708C00342500 | 2022-07-01 10:26AM EDT | 342.50 | 0.17 | 0.00 | 0.40 | +0.17 | - | 4 | 0 | 96.58% |
MDB220708C00345000 | 2022-06-08 1:34PM EDT | 345.00 | 8.35 | 0.00 | 1.70 | 0.00 | - | - | 1 | 126.12% |
MDB220708C00350000 | 2022-06-29 10:45AM EDT | 350.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 1 | 11 | 112.79% |
MDB220708C00355000 | 2022-06-24 2:21PM EDT | 355.00 | 2.40 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 134.08% |
MDB220708C00360000 | 2022-06-13 9:34AM EDT | 360.00 | 2.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 124.02% |
MDB220708C00365000 | 2022-06-30 9:34AM EDT | 365.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | - | 1 | 131.35% |
MDB220708C00367500 | 2022-06-30 12:45PM EDT | 367.50 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 4 | 182.62% |
MDB220708C00370000 | 2022-06-30 3:06PM EDT | 370.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 2 | 159.38% |
MDB220708C00375000 | 2022-06-30 9:44AM EDT | 375.00 | 0.19 | 0.00 | 0.65 | 0.00 | - | 5 | 1 | 135.16% |
MDB220708C00380000 | 2022-06-24 10:44AM EDT | 380.00 | 1.60 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 196.80% |
MDB220708C00390000 | 2022-06-27 10:15AM EDT | 390.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 29 | 149.90% |
MDB220708C00392500 | 2022-06-29 11:36AM EDT | 392.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 112.50% |
MDB220708C00410000 | 2022-07-01 11:09AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,164 | 123.44% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MDB220708P00130000 | 2022-06-28 2:18PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 325 | 214.06% |
MDB220708P00140000 | 2022-06-24 2:23PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 244 | 244 | 193.75% |
MDB220708P00145000 | 2022-06-07 3:38PM EDT | 145.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 345.12% |
MDB220708P00150000 | 2022-07-01 9:42AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 259 | 174.22% |
MDB220708P00155000 | 2022-06-28 11:15AM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 13 | 184.38% |
MDB220708P00160000 | 2022-06-30 10:07AM EDT | 160.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 41 | 208.40% |
MDB220708P00165000 | 2022-06-30 1:17PM EDT | 165.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 3 | 5 | 197.46% |
MDB220708P00170000 | 2022-06-30 3:03PM EDT | 170.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 11 | 16 | 268.95% |
MDB220708P00175000 | 2022-07-01 9:54AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 20 | 8 | 140.63% |
MDB220708P00180000 | 2022-07-01 9:45AM EDT | 180.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 26 | 132.03% |
MDB220708P00185000 | 2022-06-30 9:52AM EDT | 185.00 | 0.40 | 0.00 | 1.90 | 0.00 | - | - | 1 | 190.43% |
MDB220708P00187500 | 2022-07-01 10:48AM EDT | 187.50 | 0.15 | 0.00 | 0.15 | +0.15 | - | 1 | 0 | 125.39% |
MDB220708P00190000 | 2022-07-01 10:40AM EDT | 190.00 | 0.15 | 0.00 | 0.15 | -0.15 | -50.00% | 37 | 4 | 121.29% |
MDB220708P00195000 | 2022-06-29 9:32AM EDT | 195.00 | 0.48 | 0.00 | 2.85 | 0.00 | - | - | 3 | 183.01% |
MDB220708P00197500 | 2022-06-28 2:18PM EDT | 197.50 | 0.29 | 0.05 | 0.25 | 0.00 | - | 3 | 3 | 119.14% |
MDB220708P00200000 | 2022-07-01 3:15PM EDT | 200.00 | 0.10 | 0.05 | 0.50 | -0.62 | -86.11% | 4 | 18 | 125.49% |
MDB220708P00205000 | 2022-07-01 10:07AM EDT | 205.00 | 0.50 | 0.10 | 0.95 | -0.01 | -1.96% | 24 | 20 | 129.88% |
MDB220708P00207500 | 2022-06-30 9:41AM EDT | 207.50 | 0.65 | 0.05 | 0.80 | 0.00 | - | - | 1 | 120.31% |
MDB220708P00210000 | 2022-07-01 3:08PM EDT | 210.00 | 0.31 | 0.15 | 1.00 | -0.34 | -52.31% | 19 | 7 | 122.22% |
MDB220708P00212500 | 2022-06-29 9:32AM EDT | 212.50 | 1.22 | 0.15 | 0.95 | 0.00 | - | - | 1 | 116.31% |
MDB220708P00215000 | 2022-06-30 11:35AM EDT | 215.00 | 1.52 | 0.15 | 0.85 | 0.00 | - | 8 | 17 | 109.52% |
MDB220708P00217500 | 2022-06-29 2:14PM EDT | 217.50 | 1.00 | 0.25 | 0.75 | 0.00 | - | - | 5 | 104.79% |
MDB220708P00220000 | 2022-07-01 3:52PM EDT | 220.00 | 0.51 | 0.55 | 0.70 | -0.94 | -64.83% | 420 | 17 | 104.59% |
MDB220708P00222500 | 2022-07-01 10:36AM EDT | 222.50 | 1.40 | 0.45 | 0.85 | -0.20 | -12.50% | 3 | 3 | 100.59% |
MDB220708P00225000 | 2022-07-01 11:43AM EDT | 225.00 | 1.05 | 0.60 | 0.95 | -1.10 | -51.16% | 3 | 9 | 99.46% |
MDB220708P00227500 | 2022-07-01 3:58PM EDT | 227.50 | 0.93 | 0.80 | 1.00 | -3.77 | -80.21% | 202 | 1 | 97.80% |
MDB220708P00230000 | 2022-07-01 3:55PM EDT | 230.00 | 1.10 | 0.90 | 1.35 | -1.85 | -62.71% | 20 | 57 | 98.00% |
MDB220708P00232500 | 2022-07-01 1:31PM EDT | 232.50 | 1.50 | 1.10 | 1.70 | +1.50 | - | 4 | 0 | 98.29% |
MDB220708P00235000 | 2022-07-01 2:21PM EDT | 235.00 | 1.69 | 1.25 | 1.55 | -1.73 | -50.58% | 5 | 64 | 92.87% |
MDB220708P00237500 | 2022-06-30 2:33PM EDT | 237.50 | 3.50 | 1.60 | 2.05 | 0.00 | - | 7 | 7 | 94.60% |
MDB220708P00240000 | 2022-07-01 3:46PM EDT | 240.00 | 1.83 | 1.90 | 2.15 | -2.17 | -54.25% | 8 | 25 | 91.92% |
MDB220708P00242500 | 2022-06-30 1:35PM EDT | 242.50 | 4.62 | 2.10 | 2.50 | 0.00 | - | 1 | 4 | 89.94% |
MDB220708P00245000 | 2022-07-01 2:07PM EDT | 245.00 | 3.25 | 2.55 | 2.85 | -3.65 | -52.90% | 3 | 3 | 89.06% |
MDB220708P00247500 | 2022-07-01 1:22PM EDT | 247.50 | 4.01 | 3.00 | 3.40 | +1.72 | +75.11% | 6 | 13 | 88.67% |
MDB220708P00250000 | 2022-07-01 3:50PM EDT | 250.00 | 3.54 | 3.40 | 4.00 | -3.86 | -52.16% | 45 | 46 | 87.57% |
MDB220708P00252500 | 2022-07-01 10:14AM EDT | 252.50 | 4.93 | 4.00 | 4.50 | -1.27 | -20.48% | 1 | 8 | 86.35% |
MDB220708P00255000 | 2022-07-01 3:39PM EDT | 255.00 | 4.42 | 4.50 | 5.20 | -5.08 | -53.47% | 18 | 12 | 84.96% |
MDB220708P00257500 | 2022-07-01 3:59PM EDT | 257.50 | 5.60 | 5.30 | 5.90 | -8.42 | -60.06% | 16 | 29 | 84.28% |
MDB220708P00260000 | 2022-07-01 2:24PM EDT | 260.00 | 6.70 | 5.90 | 6.70 | -4.50 | -40.18% | 11 | 20 | 82.45% |
MDB220708P00262500 | 2022-07-01 11:21AM EDT | 262.50 | 9.34 | 6.90 | 7.70 | -0.76 | -7.52% | 1 | 4 | 82.45% |
MDB220708P00265000 | 2022-07-01 2:41PM EDT | 265.00 | 8.30 | 8.00 | 8.40 | -4.10 | -33.06% | 21 | 60 | 80.87% |
MDB220708P00267500 | 2022-07-01 1:49PM EDT | 267.50 | 9.60 | 8.90 | 9.80 | -8.80 | -47.83% | 5 | 6 | 80.57% |
MDB220708P00270000 | 2022-07-01 3:59PM EDT | 270.00 | 11.10 | 10.10 | 11.10 | -6.94 | -38.47% | 18 | 40 | 80.27% |
MDB220708P00272500 | 2022-07-01 1:53PM EDT | 272.50 | 11.90 | 11.40 | 12.30 | -4.30 | -26.54% | 1 | 22 | 79.20% |
MDB220708P00275000 | 2022-07-01 3:21PM EDT | 275.00 | 13.60 | 12.80 | 13.70 | -4.25 | -23.81% | 8 | 69 | 78.54% |
MDB220708P00277500 | 2022-07-01 1:38PM EDT | 277.50 | 15.00 | 14.10 | 15.30 | +2.00 | +15.38% | 14 | 6 | 77.47% |
MDB220708P00280000 | 2022-07-01 3:29PM EDT | 280.00 | 16.51 | 15.90 | 16.90 | -6.34 | -27.75% | 8 | 53 | 77.71% |
MDB220708P00282500 | 2022-07-01 12:34PM EDT | 282.50 | 19.80 | 17.40 | 18.60 | -2.90 | -12.78% | 13 | 9 | 76.27% |
MDB220708P00285000 | 2022-06-29 10:25AM EDT | 285.00 | 19.20 | 19.10 | 20.60 | 0.00 | - | 1 | 26 | 76.29% |
MDB220708P00287500 | 2022-06-30 12:42PM EDT | 287.50 | 27.10 | 21.10 | 22.20 | 0.00 | - | 5 | 8 | 75.00% |
MDB220708P00290000 | 2022-07-01 3:56PM EDT | 290.00 | 24.00 | 23.00 | 24.40 | -9.00 | -27.27% | 16 | 98 | 75.49% |
MDB220708P00292500 | 2022-07-01 3:50PM EDT | 292.50 | 24.60 | 24.60 | 26.80 | -1.70 | -6.46% | 4 | 6 | 74.68% |
MDB220708P00295000 | 2022-07-01 12:33PM EDT | 295.00 | 30.10 | 26.40 | 28.90 | +5.20 | +20.88% | 1 | 12 | 72.19% |
MDB220708P00297500 | 2022-06-30 10:34AM EDT | 297.50 | 41.60 | 28.80 | 31.20 | 0.00 | - | 1 | 3 | 74.39% |
MDB220708P00300000 | 2022-07-01 2:50PM EDT | 300.00 | 31.20 | 29.50 | 33.70 | -8.25 | -20.91% | 304 | 15 | 62.26% |
MDB220708P00302500 | 2022-06-28 12:12PM EDT | 302.50 | 27.60 | 32.30 | 35.60 | 0.00 | - | 2 | 2 | 61.96% |
MDB220708P00305000 | 2022-06-28 10:18AM EDT | 305.00 | 21.70 | 33.20 | 38.10 | 0.00 | - | 1 | 8 | 95.70% |
MDB220708P00307500 | 2022-06-28 9:53AM EDT | 307.50 | 21.10 | 36.20 | 41.20 | 0.00 | - | 1 | 1 | 59.52% |
MDB220708P00310000 | 2022-06-28 10:42AM EDT | 310.00 | 27.70 | 37.80 | 42.90 | 0.00 | - | 1 | 2 | 100.95% |
MDB220708P00312500 | 2022-06-28 10:06AM EDT | 312.50 | 29.70 | 40.70 | 45.30 | 0.00 | - | 2 | 2 | 103.30% |
MDB220708P00315000 | 2022-06-28 10:17AM EDT | 315.00 | 28.50 | 42.80 | 47.90 | 0.00 | - | 1 | 2 | 108.74% |
MDB220708P00317500 | 2022-06-28 9:52AM EDT | 317.50 | 26.20 | 46.20 | 50.30 | 0.00 | - | 1 | 1 | 110.89% |
MDB220708P00320000 | 2022-06-28 10:03AM EDT | 320.00 | 33.90 | 48.20 | 52.70 | 0.00 | - | 1 | 3 | 112.87% |
MDB220708P00325000 | 2022-06-27 1:41PM EDT | 325.00 | 27.80 | 52.40 | 57.70 | 0.00 | - | - | 1 | 120.02% |
MDB220708P00330000 | 2022-06-28 2:44PM EDT | 330.00 | 56.50 | 57.90 | 62.80 | 0.00 | - | 3 | 3 | 128.78% |
MDB220708P00335000 | 2022-07-01 10:00AM EDT | 335.00 | 63.50 | 62.30 | 67.70 | +63.50 | - | 1 | 0 | 133.69% |
MDB220708P00340000 | 2022-06-27 10:35AM EDT | 340.00 | 40.10 | 67.30 | 73.80 | 0.00 | - | 1 | 1 | 159.33% |
MDB220708P00345000 | 2022-07-01 9:53AM EDT | 345.00 | 73.90 | 72.20 | 78.00 | +73.90 | - | 1 | 0 | 152.42% |
MDB220708P00350000 | 2022-06-27 12:24PM EDT | 350.00 | 48.80 | 77.00 | 84.00 | 0.00 | - | 1 | 2 | 176.07% |
MDB220708P00355000 | 2022-06-23 12:38PM EDT | 355.00 | 74.00 | 82.00 | 88.40 | 0.00 | - | - | 0 | 172.44% |
MDB220708P00357500 | 2022-06-29 1:01PM EDT | 357.50 | 84.50 | 84.60 | 90.60 | 0.00 | - | - | 2 | 169.95% |
MDB220708P00390000 | 2022-06-15 3:52PM EDT | 390.00 | 136.03 | 117.10 | 123.30 | 0.00 | - | 1 | 1 | 210.99% |
MDB220708P00400000 | 2022-06-24 1:19PM EDT | 400.00 | 102.00 | 127.00 | 133.30 | 0.00 | - | 2 | 0 | 221.48% |