認購期權範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00040000 | 2023-12-21 10:53AM EDT | 40.00 | 41.90 | 44.75 | 49.40 | 0.00 | - | 2 | 2 | 745.70% |
| MDT240517C00042500 | 2024-03-20 12:47PM EDT | 42.50 | 40.25 | 35.05 | 39.15 | 0.00 | - | 15 | 0 | 0.00% |
| MDT240517C00045000 | 2024-03-20 12:47PM EDT | 45.00 | 38.50 | 32.55 | 36.65 | 0.00 | - | 20 | 0 | 0.00% |
| MDT240517C00047500 | 2024-03-20 12:47PM EDT | 47.50 | 35.50 | 30.05 | 34.00 | 0.00 | - | 50 | 0 | 0.00% |
| MDT240517C00050000 | 2024-03-20 12:47PM EDT | 50.00 | 33.35 | 27.75 | 31.75 | 0.00 | - | 65 | 0 | 0.00% |
| MDT240517C00055000 | 2024-03-18 12:08PM EDT | 55.00 | 28.73 | 22.50 | 26.45 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240517C00060000 | 2024-01-05 11:29AM EDT | 60.00 | 25.40 | 26.00 | 30.40 | 0.00 | - | 2 | 185 | 476.37% |
| MDT240517C00062500 | 2024-02-22 12:07PM EDT | 62.50 | 23.00 | 19.30 | 23.05 | 0.00 | - | 8 | 0 | 278.91% |
| MDT240517C00065000 | 2024-04-29 3:06PM EDT | 65.00 | 15.75 | 19.20 | 20.50 | 0.00 | - | 1 | 103 | 188.28% |
| MDT240517C00067500 | 2024-01-05 4:13PM EDT | 67.50 | 18.30 | 18.50 | 23.00 | 0.00 | - | 6 | 59 | 368.26% |
| MDT240517C00070000 | 2024-05-15 9:30AM EDT | 70.00 | 14.60 | 14.30 | 16.40 | +0.40 | +2.82% | 1 | 39 | 184.77% |
| MDT240517C00072500 | 2024-04-25 3:01PM EDT | 72.50 | 7.15 | 11.70 | 12.25 | 0.00 | - | 3 | 264 | 113.28% |
| MDT240517C00073000 | 2024-04-26 1:44PM EDT | 73.00 | 6.90 | 11.25 | 11.50 | 0.00 | - | 1 | 1 | 0.00% |
| MDT240517C00074000 | 2024-04-26 11:45AM EDT | 74.00 | 5.65 | 10.30 | 12.25 | 0.00 | - | 80 | 82 | 140.04% |
| MDT240517C00075000 | 2024-05-15 2:12PM EDT | 75.00 | 9.32 | 9.40 | 10.05 | -0.23 | -2.41% | 5 | 1,830 | 90.82% |
| MDT240517C00076000 | 2024-05-01 11:31AM EDT | 76.00 | 5.25 | 8.30 | 9.85 | 0.00 | - | 1 | 3 | 108.59% |
| MDT240517C00077000 | 2024-05-02 3:52PM EDT | 77.00 | 4.25 | 7.30 | 7.80 | 0.00 | - | 1 | 35 | 53.13% |
| MDT240517C00077500 | 2024-05-15 9:30AM EDT | 77.50 | 6.80 | 6.55 | 7.05 | +0.40 | +6.25% | 1 | 339 | 50.00% |
| MDT240517C00078000 | 2024-05-03 12:40PM EDT | 78.00 | 4.10 | 6.35 | 6.60 | 0.00 | - | 3 | 42 | 54.69% |
| MDT240517C00079000 | 2024-05-13 1:32PM EDT | 79.00 | 4.77 | 5.40 | 7.15 | 0.00 | - | 1 | 175 | 90.04% |
| MDT240517C00080000 | 2024-05-15 2:37PM EDT | 80.00 | 4.40 | 4.40 | 4.60 | +0.26 | +6.28% | 10 | 2,945 | 40.43% |
| MDT240517C00081000 | 2024-05-14 3:52PM EDT | 81.00 | 3.47 | 3.40 | 3.80 | 0.00 | - | 1 | 1,685 | 46.68% |
| MDT240517C00082000 | 2024-05-15 2:37PM EDT | 82.00 | 2.42 | 2.44 | 2.57 | +0.26 | +12.04% | 12 | 223 | 23.24% |
| MDT240517C00082500 | 2024-05-15 2:14PM EDT | 82.50 | 1.89 | 1.98 | 2.25 | +0.14 | +8.00% | 17 | 1,758 | 30.27% |
| MDT240517C00083000 | 2024-05-15 12:25PM EDT | 83.00 | 1.17 | 1.53 | 1.63 | -0.23 | -16.43% | 3 | 1,126 | 19.53% |
| MDT240517C00084000 | 2024-05-15 2:32PM EDT | 84.00 | 0.70 | 0.74 | 0.79 | -0.04 | -5.41% | 67 | 313 | 16.21% |
| MDT240517C00085000 | 2024-05-15 2:50PM EDT | 85.00 | 0.30 | 0.28 | 0.32 | -0.04 | -11.76% | 178 | 3,766 | 17.29% |
| MDT240517C00086000 | 2024-05-15 2:50PM EDT | 86.00 | 0.11 | 0.10 | 0.14 | -0.01 | -8.33% | 58 | 520 | 20.12% |
| MDT240517C00087000 | 2024-05-13 3:24PM EDT | 87.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 21 | 24 | 24.02% |
| MDT240517C00087500 | 2024-05-15 1:37PM EDT | 87.50 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 18 | 1,938 | 25.78% |
| MDT240517C00088000 | 2024-05-09 1:09PM EDT | 88.00 | 0.17 | 0.01 | 0.07 | +0.16 | +1,600.00% | 3 | 14 | 29.88% |
| MDT240517C00090000 | 2024-05-15 1:27PM EDT | 90.00 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 3 | 3,297 | 39.45% |
| MDT240517C00091000 | 2024-05-13 3:59PM EDT | 91.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 72.75% |
| MDT240517C00092000 | 2024-05-13 9:34AM EDT | 92.00 | 0.02 | 0.01 | 0.70 | 0.00 | - | 1 | 1 | 78.32% |
| MDT240517C00092500 | 2024-05-14 1:46PM EDT | 92.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 22 | 1,192 | 48.83% |
| MDT240517C00093000 | 2024-05-09 3:30PM EDT | 93.00 | 0.01 | 0.01 | 0.71 | 0.00 | - | 1 | 1 | 85.55% |
| MDT240517C00095000 | 2024-05-14 10:03AM EDT | 95.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 1 | 881 | 81.05% |
| MDT240517C00100000 | 2024-05-15 10:50AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 602 | 67.19% |
| MDT240517C00105000 | 2024-02-02 10:39AM EDT | 105.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 26 | 113.28% |
| MDT240517C00110000 | 2024-04-05 2:08PM EDT | 110.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 168.16% |
| MDT240517C00115000 | 2023-10-02 1:52PM EDT | 115.00 | 0.14 | 0.00 | 2.17 | 0.00 | - | 2 | 0 | 263.09% |
認沽盤範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00037500 | 2023-11-09 3:37PM EDT | 37.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 11 | 482.81% |
| MDT240517P00040000 | 2023-11-01 9:30AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 100.00% |
| MDT240517P00042500 | 2023-11-15 2:48PM EDT | 42.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 433.20% |
| MDT240517P00045000 | 2024-01-03 2:51PM EDT | 45.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 6 | 504.30% |
| MDT240517P00047500 | 2023-11-15 2:45PM EDT | 47.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 371.09% |
| MDT240517P00050000 | 2023-12-19 4:06PM EDT | 50.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 7 | 269.53% |
| MDT240517P00055000 | 2024-03-22 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 4,604 | 288.87% |
| MDT240517P00060000 | 2024-04-30 10:16AM EDT | 60.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1,577 | 239.26% |
| MDT240517P00062500 | 2024-05-07 3:36PM EDT | 62.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 79 | 215.63% |
| MDT240517P00065000 | 2024-05-08 3:17PM EDT | 65.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 60 | 258 | 192.58% |
| MDT240517P00067000 | 2024-05-14 9:37AM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 107 | 98.44% |
| MDT240517P00067500 | 2024-05-13 12:35PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 655 | 87.50% |
| MDT240517P00069000 | 2024-05-14 3:58PM EDT | 69.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 365 | 373 | 87.50% |
| MDT240517P00070000 | 2024-05-15 11:57AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 436 | 75.00% |
| MDT240517P00071000 | 2024-05-06 10:27AM EDT | 71.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 14 | 139.26% |
| MDT240517P00072000 | 2024-05-15 12:30PM EDT | 72.00 | 0.01 | 0.00 | 0.75 | -0.04 | -80.00% | 450 | 2 | 130.66% |
| MDT240517P00072500 | 2024-05-08 3:54PM EDT | 72.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 922 | 126.37% |
| MDT240517P00073000 | 2024-05-03 2:58PM EDT | 73.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 121.88% |
| MDT240517P00074000 | 2024-05-01 2:02PM EDT | 74.00 | 0.08 | 0.01 | 0.91 | 0.00 | - | 1 | 4 | 119.92% |
| MDT240517P00075000 | 2024-05-14 10:56AM EDT | 75.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 101 | 1,018 | 94.63% |
| MDT240517P00076000 | 2024-05-15 1:46PM EDT | 76.00 | 0.02 | 0.01 | 0.85 | -0.11 | -84.62% | 6 | 84 | 99.80% |
| MDT240517P00077000 | 2024-05-14 3:32PM EDT | 77.00 | 0.03 | 0.01 | 0.79 | 0.00 | - | 2 | 41 | 88.87% |
| MDT240517P00077500 | 2024-05-14 2:17PM EDT | 77.50 | 0.06 | 0.01 | 0.20 | 0.00 | - | 3 | 813 | 60.16% |
| MDT240517P00078000 | 2024-05-15 11:49AM EDT | 78.00 | 0.08 | 0.01 | 0.08 | -0.10 | -55.56% | 5 | 123 | 53.52% |
| MDT240517P00079000 | 2024-05-14 3:32PM EDT | 79.00 | 0.06 | 0.02 | 0.70 | 0.00 | - | 4 | 137 | 68.65% |
| MDT240517P00080000 | 2024-05-14 12:32PM EDT | 80.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 9 | 2,099 | 40.63% |
| MDT240517P00081000 | 2024-05-15 11:04AM EDT | 81.00 | 0.05 | 0.01 | 0.10 | -0.05 | -50.00% | 2 | 1,346 | 34.18% |
| MDT240517P00082000 | 2024-05-15 12:32PM EDT | 82.00 | 0.08 | 0.05 | 0.08 | -0.04 | -33.33% | 77 | 2,900 | 25.00% |
| MDT240517P00082500 | 2024-05-14 12:45PM EDT | 82.50 | 0.27 | 0.07 | 0.10 | 0.00 | - | 19 | 3,026 | 22.56% |
| MDT240517P00083000 | 2024-05-15 12:53PM EDT | 83.00 | 0.16 | 0.11 | 0.17 | -0.13 | -44.83% | 14 | 35 | 22.17% |
| MDT240517P00084000 | 2024-05-15 2:05PM EDT | 84.00 | 0.39 | 0.30 | 0.34 | -0.22 | -36.07% | 40 | 130 | 18.31% |
| MDT240517P00085000 | 2024-05-15 10:49AM EDT | 85.00 | 1.26 | 0.56 | 0.87 | -0.51 | -28.81% | 2 | 1,119 | 19.34% |
| MDT240517P00087500 | 2024-05-01 3:27PM EDT | 87.50 | 5.35 | 2.62 | 3.15 | 0.00 | - | 150 | 0 | 33.20% |
| MDT240517P00089000 | 2024-05-13 3:24PM EDT | 89.00 | 5.40 | 2.95 | 4.70 | 0.00 | - | 1 | 1 | 47.66% |
| MDT240517P00090000 | 2024-04-18 3:07PM EDT | 90.00 | 11.34 | 5.05 | 5.80 | 0.00 | - | 420 | 0 | 61.23% |
| MDT240517P00092500 | 2024-04-12 2:46PM EDT | 92.50 | 13.20 | 7.80 | 11.65 | 0.00 | - | 162 | 0 | 146.58% |
| MDT240517P00095000 | 2024-04-09 2:45PM EDT | 95.00 | 13.15 | 10.20 | 14.85 | 0.00 | - | 170 | 0 | 180.37% |
| MDT240517P00100000 | 2024-03-26 3:33PM EDT | 100.00 | 16.44 | 18.75 | 21.35 | 0.00 | - | 2 | 0 | 317.87% |
| MDT240517P00105000 | 2024-03-26 3:33PM EDT | 105.00 | 21.46 | 23.75 | 27.80 | 0.00 | - | 2 | 0 | 384.23% |
