認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00005000 | 2024-05-06 2:51PM EDT | 5.00 | 457.78 | 468.90 | 471.60 | 0.00 | - | 2 | 134 | 341.80% |
| META240920C00010000 | 2024-03-15 3:49PM EDT | 10.00 | 474.47 | 499.50 | 504.00 | 0.00 | - | 1 | 1 | 0.00% |
| META240920C00015000 | 2023-12-18 4:57PM EDT | 15.00 | 329.70 | 359.60 | 362.90 | 0.00 | - | - | 1 | 0.00% |
| META240920C00020000 | 2024-04-25 9:41AM EDT | 20.00 | 402.05 | 453.70 | 456.75 | 0.00 | - | 1 | 3 | 218.16% |
| META240920C00025000 | 2024-04-25 9:41AM EDT | 25.00 | 397.15 | 448.55 | 452.00 | 0.00 | - | 1 | 1 | 205.08% |
| META240920C00030000 | 2024-05-06 2:51PM EDT | 30.00 | 433.22 | 443.65 | 446.90 | 0.00 | - | 2 | 2 | 191.21% |
| META240920C00050000 | 2024-03-05 3:56PM EDT | 50.00 | 440.46 | 459.50 | 463.20 | 0.00 | - | 6 | 22 | 535.28% |
| META240920C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 437.30 | 419.60 | 422.35 | 0.00 | - | 2 | 42 | 171.05% |
| META240920C00060000 | 2023-09-25 2:20PM EDT | 60.00 | 243.22 | 241.00 | 245.50 | 0.00 | - | 40 | 220 | 0.00% |
| META240920C00065000 | 2024-03-13 9:30AM EDT | 65.00 | 433.15 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| META240920C00070000 | 2023-09-07 2:31PM EDT | 70.00 | 234.45 | 247.85 | 251.80 | 0.00 | - | 2 | 24 | 0.00% |
| META240920C00075000 | 2023-09-26 9:32AM EDT | 75.00 | 226.81 | 215.00 | 220.00 | 0.00 | - | 2 | 109 | 0.00% |
| META240920C00080000 | 2023-09-25 2:24PM EDT | 80.00 | 224.24 | 222.00 | 227.00 | 0.00 | - | 80 | 48 | 0.00% |
| META240920C00085000 | 2024-03-01 10:30AM EDT | 85.00 | 411.00 | 400.40 | 403.60 | 0.00 | - | 1 | 28 | 227.23% |
| META240920C00090000 | 2024-02-16 10:52AM EDT | 90.00 | 385.00 | 393.65 | 397.50 | 0.00 | - | 10 | 75 | 211.46% |
| META240920C00095000 | 2024-02-28 3:11PM EDT | 95.00 | 393.31 | 390.75 | 393.85 | 0.00 | - | 2 | 41 | 213.54% |
| META240920C00100000 | 2024-02-06 10:30AM EDT | 100.00 | 367.85 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| META240920C00105000 | 2024-05-01 10:17AM EDT | 105.00 | 331.67 | 370.35 | 372.95 | 0.00 | - | 2 | 16 | 129.15% |
| META240920C00110000 | 2024-04-24 3:53PM EDT | 110.00 | 385.43 | 365.45 | 367.75 | 0.00 | - | 1 | 542 | 124.63% |
| META240920C00115000 | 2024-05-02 3:20PM EDT | 115.00 | 329.36 | 360.70 | 363.50 | 0.00 | - | 1 | 20 | 126.54% |
| META240920C00120000 | 2024-05-02 3:27PM EDT | 120.00 | 324.13 | 355.80 | 358.60 | 0.00 | - | 4 | 23 | 123.87% |
| META240920C00125000 | 2024-05-07 12:30PM EDT | 125.00 | 346.97 | 350.80 | 353.15 | 0.00 | - | 1 | 166 | 118.12% |
| META240920C00130000 | 2024-04-25 9:39AM EDT | 130.00 | 291.60 | 346.05 | 348.75 | 0.00 | - | 1 | 47 | 118.75% |
| META240920C00135000 | 2024-04-29 3:01PM EDT | 135.00 | 297.48 | 341.40 | 343.40 | 0.00 | - | 1 | 100 | 115.47% |
| META240920C00140000 | 2024-04-05 3:55PM EDT | 140.00 | 390.31 | 312.65 | 316.10 | 0.00 | - | 2 | 14 | 0.00% |
| META240920C00145000 | 2024-05-09 12:08PM EDT | 145.00 | 331.92 | 331.40 | 333.80 | -17.09 | -4.90% | 2 | 7 | 110.85% |
| META240920C00150000 | 2024-05-09 10:30AM EDT | 150.00 | 324.00 | 326.30 | 328.35 | +49.25 | +17.93% | 1 | 266 | 105.71% |
| META240920C00155000 | 2024-04-30 3:29PM EDT | 155.00 | 281.09 | 321.60 | 324.00 | 0.00 | - | 1 | 60 | 106.47% |
| META240920C00160000 | 2024-05-07 1:49PM EDT | 160.00 | 310.95 | 316.60 | 318.85 | 0.00 | - | 2 | 148 | 103.14% |
| META240920C00165000 | 2024-04-26 2:03PM EDT | 165.00 | 279.51 | 311.65 | 314.30 | 0.00 | - | 2 | 36 | 102.12% |
| META240920C00170000 | 2024-05-07 11:15AM EDT | 170.00 | 300.58 | 306.65 | 309.00 | 0.00 | - | 9 | 244 | 98.49% |
| META240920C00175000 | 2024-05-02 3:12PM EDT | 175.00 | 270.08 | 302.20 | 304.70 | 0.00 | - | 1 | 90 | 99.76% |
| META240920C00180000 | 2024-05-06 11:23AM EDT | 180.00 | 283.00 | 296.85 | 299.35 | 0.00 | - | 6 | 101 | 95.15% |
| META240920C00185000 | 2024-04-09 12:23PM EDT | 185.00 | 332.10 | 291.85 | 294.60 | 0.00 | - | 14 | 36 | 93.43% |
| META240920C00190000 | 2024-04-26 10:40AM EDT | 190.00 | 250.35 | 287.25 | 289.60 | 0.00 | - | 18 | 142 | 92.14% |
| META240920C00195000 | 2024-05-06 1:16PM EDT | 195.00 | 268.00 | 282.10 | 284.85 | 0.00 | - | 9 | 84 | 90.05% |
| META240920C00200000 | 2024-05-09 12:47PM EDT | 200.00 | 278.83 | 277.50 | 279.55 | +3.62 | +1.32% | 1 | 174 | 88.01% |
| META240920C00205000 | 2024-05-01 1:48PM EDT | 205.00 | 238.32 | 272.60 | 275.20 | 0.00 | - | 1 | 109 | 87.60% |
| META240920C00210000 | 2024-04-30 10:47AM EDT | 210.00 | 233.13 | 267.95 | 270.50 | 0.00 | - | 1 | 180 | 86.85% |
| META240920C00215000 | 2024-04-29 3:39PM EDT | 215.00 | 218.97 | 263.05 | 265.45 | 0.00 | - | 2 | 90 | 84.75% |
| META240920C00220000 | 2024-05-08 11:38AM EDT | 220.00 | 256.54 | 258.10 | 260.80 | 0.00 | - | 3 | 148 | 83.44% |
| META240920C00225000 | 2024-04-25 9:43AM EDT | 225.00 | 204.65 | 253.25 | 255.60 | 0.00 | - | 2 | 160 | 81.21% |
| META240920C00230000 | 2024-05-03 2:28PM EDT | 230.00 | 224.78 | 248.60 | 251.00 | 0.00 | - | 2 | 108 | 80.60% |
| META240920C00235000 | 2024-05-09 1:27PM EDT | 235.00 | 244.38 | 243.35 | 245.65 | -5.20 | -2.08% | 1 | 133 | 77.40% |
| META240920C00240000 | 2024-05-08 10:41AM EDT | 240.00 | 236.79 | 238.50 | 240.75 | -1.36 | -0.57% | 2 | 128 | 75.87% |
| META240920C00245000 | 2024-05-08 1:01PM EDT | 245.00 | 230.63 | 233.95 | 236.50 | 0.00 | - | 1 | 104 | 76.04% |
| META240920C00250000 | 2024-05-06 11:43AM EDT | 250.00 | 215.01 | 228.80 | 230.90 | 0.00 | - | 9 | 193 | 72.78% |
| META240920C00255000 | 2024-04-24 12:39PM EDT | 255.00 | 241.00 | 224.30 | 226.80 | 0.00 | - | 2 | 85 | 73.21% |
| META240920C00260000 | 2024-04-25 1:43PM EDT | 260.00 | 220.68 | 219.10 | 221.30 | +36.69 | +19.94% | 2 | 150 | 70.17% |
| META240920C00265000 | 2024-04-25 1:42PM EDT | 265.00 | 179.11 | 214.00 | 216.75 | 0.00 | - | 3 | 63 | 68.86% |
| META240920C00270000 | 2024-05-03 3:20PM EDT | 270.00 | 188.25 | 209.55 | 211.85 | 0.00 | - | 1 | 75 | 68.01% |
| META240920C00275000 | 2024-04-26 10:33AM EDT | 275.00 | 165.50 | 205.10 | 207.45 | 0.00 | - | 1 | 72 | 67.83% |
| META240920C00280000 | 2024-05-01 3:41PM EDT | 280.00 | 169.00 | 200.25 | 202.50 | 0.00 | - | 1 | 169 | 66.27% |
| META240920C00285000 | 2024-04-25 1:42PM EDT | 285.00 | 160.47 | 195.45 | 198.00 | 0.00 | - | 5 | 210 | 65.39% |
| META240920C00290000 | 2024-05-07 12:02PM EDT | 290.00 | 187.00 | 190.60 | 192.80 | 0.00 | - | 2 | 335 | 63.53% |
| META240920C00295000 | 2024-04-25 12:12PM EDT | 295.00 | 147.21 | 186.00 | 188.25 | 0.00 | - | 7 | 132 | 62.81% |
| META240920C00300000 | 2024-05-06 12:12PM EDT | 300.00 | 165.84 | 180.70 | 182.85 | 0.00 | - | 2 | 450 | 60.21% |
| META240920C00305000 | 2024-05-07 10:33AM EDT | 305.00 | 165.75 | 175.95 | 178.40 | 0.00 | - | 1 | 359 | 59.43% |
| META240920C00310000 | 2024-05-03 11:57AM EDT | 310.00 | 150.27 | 171.10 | 173.30 | 0.00 | - | 2 | 1,372 | 57.77% |
| META240920C00315000 | 2024-05-07 10:42AM EDT | 315.00 | 156.77 | 166.75 | 169.30 | 0.00 | - | 2 | 301 | 57.88% |
| META240920C00320000 | 2024-05-09 2:10PM EDT | 320.00 | 163.00 | 162.00 | 164.50 | +34.95 | +27.29% | 2 | 836 | 56.64% |
| META240920C00325000 | 2024-04-29 2:43PM EDT | 325.00 | 118.25 | 157.35 | 159.90 | 0.00 | - | 1 | 320 | 55.70% |
| META240920C00330000 | 2024-05-08 9:56AM EDT | 330.00 | 151.84 | 152.75 | 154.95 | 0.00 | - | 1 | 403 | 54.44% |
| META240920C00335000 | 2024-05-06 3:04PM EDT | 335.00 | 138.30 | 148.20 | 149.60 | 0.00 | - | 6 | 357 | 52.85% |
| META240920C00340000 | 2024-05-08 10:41AM EDT | 340.00 | 142.90 | 143.30 | 145.15 | 0.00 | - | 2 | 2,173 | 51.78% |
| META240920C00345000 | 2024-05-07 12:19PM EDT | 345.00 | 140.22 | 138.85 | 140.60 | +3.32 | +2.43% | 4 | 391 | 51.00% |
| META240920C00350000 | 2024-05-07 2:49PM EDT | 350.00 | 126.93 | 134.50 | 136.20 | 0.00 | - | 3 | 1,701 | 50.40% |
| META240920C00355000 | 2024-05-03 11:28AM EDT | 355.00 | 108.94 | 130.10 | 131.15 | 0.00 | - | 2 | 4,157 | 50.03% |
| META240920C00360000 | 2024-05-08 10:47AM EDT | 360.00 | 126.90 | 125.40 | 126.95 | 0.00 | - | 2 | 506 | 49.59% |
| META240920C00365000 | 2024-04-30 11:45AM EDT | 365.00 | 89.55 | 121.55 | 123.10 | 0.00 | - | 1 | 588 | 49.61% |
| META240920C00370000 | 2024-05-08 11:52AM EDT | 370.00 | 115.90 | 116.60 | 118.55 | 0.00 | - | 2 | 503 | 48.53% |
| META240920C00375000 | 2024-05-08 2:49PM EDT | 375.00 | 110.90 | 113.05 | 113.95 | 0.00 | - | 1 | 901 | 47.37% |
| META240920C00380000 | 2024-05-06 2:04PM EDT | 380.00 | 96.55 | 109.00 | 109.60 | 0.00 | - | 3 | 1,109 | 46.52% |
| META240920C00385000 | 2024-05-02 11:01AM EDT | 385.00 | 75.90 | 104.35 | 105.15 | 0.00 | - | 3 | 284 | 45.51% |
| META240920C00390000 | 2024-05-08 3:40PM EDT | 390.00 | 99.00 | 100.35 | 101.00 | 0.00 | - | 1 | 272 | 44.86% |
| META240920C00395000 | 2024-05-08 2:49PM EDT | 395.00 | 94.15 | 96.60 | 97.30 | 0.00 | - | 1 | 525 | 44.69% |
| META240920C00400000 | 2024-05-08 2:46PM EDT | 400.00 | 90.20 | 92.70 | 93.30 | 0.00 | - | 7 | 3,183 | 44.10% |
| META240920C00405000 | 2024-05-08 12:01PM EDT | 405.00 | 87.68 | 88.45 | 89.15 | 0.00 | - | 2 | 329 | 43.28% |
| META240920C00410000 | 2024-05-07 9:48AM EDT | 410.00 | 76.30 | 84.55 | 85.30 | 0.00 | - | 1 | 488 | 42.75% |
| META240920C00415000 | 2024-05-09 12:44PM EDT | 415.00 | 81.37 | 80.85 | 81.60 | +10.12 | +14.20% | 1 | 363 | 42.32% |
| META240920C00420000 | 2024-05-09 1:27PM EDT | 420.00 | 77.36 | 77.60 | 78.30 | +1.12 | +1.47% | 2 | 362 | 42.24% |
| META240920C00425000 | 2024-05-07 2:26PM EDT | 425.00 | 67.30 | 73.75 | 74.40 | 0.00 | - | 2 | 311 | 41.47% |
| META240920C00430000 | 2024-05-09 11:20AM EDT | 430.00 | 70.92 | 70.55 | 71.15 | +1.42 | +2.04% | 1 | 394 | 41.29% |
| META240920C00435000 | 2024-05-09 11:13AM EDT | 435.00 | 67.13 | 67.20 | 67.85 | +1.13 | +1.71% | 1 | 434 | 40.99% |
| META240920C00440000 | 2024-05-09 12:41PM EDT | 440.00 | 63.55 | 63.95 | 64.50 | +1.55 | +2.50% | 2 | 555 | 40.56% |
| META240920C00445000 | 2024-05-09 2:44PM EDT | 445.00 | 61.10 | 60.75 | 61.25 | +1.10 | +1.83% | 3 | 2,603 | 40.16% |
| META240920C00450000 | 2024-05-09 3:11PM EDT | 450.00 | 57.95 | 57.45 | 57.85 | +0.95 | +1.67% | 13 | 3,994 | 39.56% |
| META240920C00455000 | 2024-05-08 12:18PM EDT | 455.00 | 54.53 | 54.75 | 55.20 | +0.55 | +1.02% | 2 | 224 | 39.57% |
| META240920C00460000 | 2024-05-09 3:13PM EDT | 460.00 | 51.70 | 51.50 | 51.75 | +1.06 | +2.09% | 76 | 1,214 | 38.78% |
| META240920C00465000 | 2024-05-09 12:02PM EDT | 465.00 | 48.45 | 49.10 | 49.50 | +0.52 | +1.08% | 6 | 197 | 38.99% |
| META240920C00470000 | 2024-05-09 3:10PM EDT | 470.00 | 46.60 | 46.45 | 46.55 | +1.15 | +2.53% | 124 | 595 | 38.51% |
| META240920C00480000 | 2024-05-09 2:31PM EDT | 480.00 | 41.81 | 41.40 | 41.65 | +1.46 | +3.62% | 144 | 2,299 | 38.19% |
| META240920C00490000 | 2024-05-09 3:13PM EDT | 490.00 | 36.55 | 36.55 | 36.75 | +0.20 | +0.55% | 23 | 1,388 | 37.56% |
| META240920C00500000 | 2024-05-09 2:25PM EDT | 500.00 | 32.50 | 32.30 | 32.45 | +0.25 | +0.78% | 278 | 2,942 | 37.16% |
| META240920C00510000 | 2024-05-09 3:13PM EDT | 510.00 | 28.40 | 28.40 | 28.65 | +0.38 | +1.35% | 7 | 1,194 | 36.90% |
| META240920C00520000 | 2024-05-09 2:14PM EDT | 520.00 | 24.99 | 24.95 | 25.25 | +0.60 | +2.46% | 14 | 1,093 | 36.70% |
| META240920C00530000 | 2024-05-09 2:42PM EDT | 530.00 | 21.90 | 21.70 | 21.95 | +0.33 | +1.53% | 6 | 477 | 36.30% |
| META240920C00540000 | 2024-05-09 3:10PM EDT | 540.00 | 19.15 | 19.05 | 19.30 | +0.32 | +1.70% | 31 | 530 | 36.24% |
| META240920C00550000 | 2024-05-09 3:11PM EDT | 550.00 | 16.55 | 16.40 | 16.65 | +0.20 | +1.22% | 5 | 1,192 | 35.90% |
| META240920C00560000 | 2024-05-09 3:11PM EDT | 560.00 | 14.35 | 14.25 | 14.40 | +0.20 | +1.41% | 20 | 771 | 35.68% |
| META240920C00570000 | 2024-05-09 10:41AM EDT | 570.00 | 12.19 | 12.30 | 12.60 | -0.16 | -1.30% | 4 | 328 | 35.71% |
| META240920C00580000 | 2024-05-09 1:20PM EDT | 580.00 | 10.50 | 10.60 | 10.80 | -0.20 | -1.87% | 2 | 307 | 35.48% |
| META240920C00590000 | 2024-05-07 11:53AM EDT | 590.00 | 9.10 | 9.20 | 9.45 | 0.00 | - | 1 | 297 | 35.57% |
| META240920C00600000 | 2024-05-09 2:05PM EDT | 600.00 | 7.95 | 7.85 | 8.10 | +0.15 | +1.92% | 8 | 3,602 | 35.43% |
| META240920C00610000 | 2024-05-09 10:52AM EDT | 610.00 | 6.95 | 6.85 | 7.05 | +0.90 | +14.88% | 4 | 219 | 35.49% |
| META240920C00620000 | 2024-05-09 12:08PM EDT | 620.00 | 6.05 | 5.90 | 6.10 | +1.02 | +20.28% | 5 | 452 | 35.51% |
| META240920C00630000 | 2024-05-08 11:12AM EDT | 630.00 | 5.40 | 5.10 | 5.30 | 0.00 | - | 2 | 673 | 35.58% |
| META240920C00640000 | 2024-05-06 2:55PM EDT | 640.00 | 3.95 | 4.40 | 4.60 | 0.00 | - | 3 | 144 | 35.65% |
| META240920C00650000 | 2024-05-09 12:55PM EDT | 650.00 | 3.95 | 3.80 | 4.00 | +0.10 | +2.60% | 2 | 868 | 35.74% |
| META240920C00660000 | 2024-05-08 1:46PM EDT | 660.00 | 3.42 | 3.30 | 3.50 | 0.00 | - | 2 | 72 | 35.88% |
| META240920C00670000 | 2024-05-09 12:56PM EDT | 670.00 | 2.94 | 2.89 | 3.10 | 0.00 | - | 2 | 270 | 36.12% |
| META240920C00680000 | 2024-05-08 12:46PM EDT | 680.00 | 2.55 | 2.55 | 2.69 | 0.00 | - | 8 | 743 | 36.19% |
| META240920C00690000 | 2024-05-09 2:34PM EDT | 690.00 | 2.30 | 2.23 | 2.32 | -0.09 | -3.77% | 207 | 649 | 36.22% |
| META240920C00700000 | 2024-05-09 11:02AM EDT | 700.00 | 2.03 | 1.96 | 2.03 | +0.31 | +18.02% | 1 | 1,398 | 36.35% |
| META240920C00710000 | 2024-05-08 12:10PM EDT | 710.00 | 1.80 | 1.70 | 1.84 | 0.00 | - | 2 | 722 | 36.72% |
| META240920C00720000 | 2024-05-08 3:53PM EDT | 720.00 | 1.59 | 1.49 | 1.64 | 0.00 | - | 12 | 81 | 36.96% |
| META240920C00730000 | 2024-05-08 3:53PM EDT | 730.00 | 1.36 | 1.32 | 1.46 | 0.00 | - | 12 | 100 | 37.18% |
| META240920C00740000 | 2024-05-08 3:50PM EDT | 740.00 | 1.23 | 1.16 | 1.31 | 0.00 | - | 4 | 54 | 37.44% |
| META240920C00750000 | 2024-05-08 3:50PM EDT | 750.00 | 1.12 | 1.03 | 1.14 | 0.00 | - | 4 | 133 | 37.50% |
| META240920C00760000 | 2024-05-09 11:40AM EDT | 760.00 | 0.99 | 0.90 | 1.05 | +0.10 | +11.24% | 2 | 31 | 37.89% |
| META240920C00770000 | 2024-05-07 9:30AM EDT | 770.00 | 0.93 | 0.80 | 0.90 | 0.00 | - | 1 | 76 | 37.87% |
| META240920C00780000 | 2024-04-23 2:14PM EDT | 780.00 | 2.73 | 0.72 | 0.86 | 0.00 | - | 4 | 3 | 38.43% |
| META240920C00790000 | 2024-05-07 10:35AM EDT | 790.00 | 0.60 | 0.64 | 0.78 | 0.00 | - | 1 | 84 | 38.70% |
| META240920C00800000 | 2024-05-07 3:36PM EDT | 800.00 | 0.62 | 0.60 | 0.67 | 0.00 | - | 1 | 490 | 38.66% |
| META240920C00810000 | 2024-04-30 9:54AM EDT | 810.00 | 0.45 | 0.50 | 0.64 | 0.00 | - | 1 | 12 | 39.19% |
| META240920C00820000 | 2024-04-25 10:17AM EDT | 820.00 | 0.53 | 0.44 | 0.59 | 0.00 | - | 2 | 138 | 39.50% |
| META240920C00830000 | 2024-04-09 9:35AM EDT | 830.00 | 3.10 | 0.39 | 0.55 | 0.00 | - | 17 | 21 | 39.87% |
| META240920C00840000 | 2024-05-07 1:45PM EDT | 840.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 46 | 40.09% |
| META240920C00850000 | 2024-05-09 12:03PM EDT | 850.00 | 0.45 | 0.31 | 0.44 | +0.06 | +15.38% | 1 | 121 | 40.14% |
| META240920C00860000 | 2024-05-01 9:33AM EDT | 860.00 | 0.27 | 0.27 | 0.43 | 0.00 | - | 1 | 4 | 40.70% |
| META240920C00870000 | 2024-04-25 12:40PM EDT | 870.00 | 0.28 | 0.26 | 0.39 | 0.00 | - | 12 | 275 | 40.89% |
| META240920C00880000 | 2024-05-01 12:45PM EDT | 880.00 | 0.25 | 0.21 | 0.36 | 0.00 | - | 1 | 5 | 41.16% |
| META240920C00890000 | 2024-04-24 2:20PM EDT | 890.00 | 0.94 | 0.18 | 0.34 | 0.00 | - | 2 | 13 | 41.53% |
| META240920C00900000 | 2024-05-06 1:47PM EDT | 900.00 | 0.13 | 0.16 | 0.32 | 0.00 | - | 1 | 472 | 41.85% |
| META240920C00910000 | 2024-04-25 3:55PM EDT | 910.00 | 0.24 | 0.14 | 0.30 | 0.00 | - | 11 | 39 | 42.16% |
| META240920C00920000 | 2024-04-24 3:10PM EDT | 920.00 | 0.75 | 0.12 | 0.29 | 0.00 | - | 2 | 5 | 42.60% |
| META240920C00930000 | 2024-04-30 3:45PM EDT | 930.00 | 0.18 | 0.10 | 0.27 | 0.00 | - | 13 | 22 | 42.87% |
| META240920C00940000 | 2024-04-26 12:03PM EDT | 940.00 | 0.18 | 0.09 | 0.25 | 0.00 | - | 10 | 30 | 43.07% |
| META240920C00950000 | 2024-05-07 10:05AM EDT | 950.00 | 0.18 | 0.13 | 0.24 | 0.00 | - | 1 | 893 | 43.46% |
| META240920C00960000 | 2024-04-25 9:57AM EDT | 960.00 | 0.11 | 0.06 | 0.23 | 0.00 | - | 1 | 15 | 43.85% |
| META240920C00970000 | 2024-05-01 3:33PM EDT | 970.00 | 0.14 | 0.05 | 0.22 | 0.00 | - | 3 | 15 | 44.19% |
| META240920C00980000 | 2024-05-01 3:06PM EDT | 980.00 | 0.15 | 0.05 | 0.19 | -0.06 | -28.57% | 3 | 60 | 44.04% |
| META240920C00990000 | 2024-04-30 12:15PM EDT | 990.00 | 0.08 | 0.03 | 0.20 | 0.00 | - | 1 | 20 | 44.82% |
| META240920C01000000 | 2024-05-08 1:19PM EDT | 1,000.00 | 0.13 | 0.05 | 0.19 | 0.00 | - | 15 | 151 | 45.12% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00005000 | 2024-02-16 2:12PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 218.75% |
| META240920P00010000 | 2024-05-02 3:51PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 199 | 184.38% |
| META240920P00015000 | 2024-04-24 2:43PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 43 | 162.50% |
| META240920P00040000 | 2023-12-11 4:22PM EDT | 40.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 125.00% |
| META240920P00050000 | 2024-02-02 1:58PM EDT | 50.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 25 | 367 | 120.31% |
| META240920P00060000 | 2023-12-01 12:00PM EDT | 60.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 14 | 14 | 116.02% |
| META240920P00065000 | 2024-01-22 2:36PM EDT | 65.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 107.03% |
| META240920P00070000 | 2024-01-10 4:39PM EDT | 70.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 104.30% |
| META240920P00075000 | 2024-04-22 2:26PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 29 | 65 | 96.88% |
| META240920P00080000 | 2023-12-04 2:25PM EDT | 80.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 2 | 0 | 108.40% |
| META240920P00085000 | 2024-05-06 9:30AM EDT | 85.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 88.28% |
| META240920P00090000 | 2024-02-07 2:04PM EDT | 90.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 7 | 64 | 97.66% |
| META240920P00095000 | 2024-04-25 9:45AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 197 | 84.38% |
| META240920P00100000 | 2024-05-09 12:22PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 5 | 808 | 82.03% |
| META240920P00105000 | 2024-04-26 10:32AM EDT | 105.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 40 | 66 | 85.55% |
| META240920P00110000 | 2024-05-08 9:31AM EDT | 110.00 | 0.09 | 0.01 | 0.10 | +0.05 | +125.00% | 13 | 136 | 82.23% |
| META240920P00115000 | 2024-04-03 12:16PM EDT | 115.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 61 | 77.54% |
| META240920P00120000 | 2024-05-08 9:31AM EDT | 120.00 | 0.11 | 0.00 | 0.10 | +0.05 | +83.33% | 13 | 104 | 76.76% |
| META240920P00125000 | 2024-04-26 11:40AM EDT | 125.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 41 | 340 | 75.78% |
| META240920P00130000 | 2024-04-12 3:24PM EDT | 130.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 225 | 69.14% |
| META240920P00135000 | 2024-05-01 9:30AM EDT | 135.00 | 0.13 | 0.04 | 0.13 | 0.00 | - | 2 | 115 | 73.83% |
| META240920P00140000 | 2024-04-05 10:24AM EDT | 140.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 4 | 229 | 71.48% |
| META240920P00145000 | 2024-04-26 10:57AM EDT | 145.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 1 | 209 | 69.43% |
| META240920P00150000 | 2024-05-03 10:45AM EDT | 150.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 199 | 67.58% |
| META240920P00155000 | 2024-03-27 11:10AM EDT | 155.00 | 0.24 | 0.08 | 0.23 | 0.00 | - | 1 | 6 | 70.22% |
| META240920P00160000 | 2024-04-25 1:24PM EDT | 160.00 | 0.22 | 0.01 | 0.18 | 0.00 | - | 11 | 120 | 64.94% |
| META240920P00165000 | 2024-04-25 2:33PM EDT | 165.00 | 0.25 | 0.02 | 0.19 | 0.00 | - | 131 | 232 | 63.87% |
| META240920P00170000 | 2024-04-29 10:51AM EDT | 170.00 | 0.20 | 0.03 | 0.20 | 0.00 | - | 3 | 1,744 | 62.70% |
| META240920P00175000 | 2024-05-01 10:46AM EDT | 175.00 | 0.23 | 0.05 | 0.22 | 0.00 | - | 2 | 1,566 | 62.01% |
| META240920P00180000 | 2024-05-03 1:39PM EDT | 180.00 | 0.17 | 0.06 | 0.23 | 0.00 | - | 8 | 174 | 60.84% |
| META240920P00185000 | 2024-05-08 12:11PM EDT | 185.00 | 0.17 | 0.08 | 0.25 | 0.00 | - | 3 | 186 | 60.06% |
| META240920P00190000 | 2024-05-01 1:40PM EDT | 190.00 | 0.28 | 0.09 | 0.27 | 0.00 | - | 1 | 348 | 58.98% |
| META240920P00195000 | 2024-04-25 1:51PM EDT | 195.00 | 0.51 | 0.11 | 0.28 | 0.00 | - | 2 | 197 | 57.91% |
| META240920P00200000 | 2024-05-09 12:05PM EDT | 200.00 | 0.21 | 0.13 | 0.29 | -0.01 | -4.55% | 5 | 2,320 | 56.84% |
| META240920P00205000 | 2024-04-24 3:13PM EDT | 205.00 | 0.43 | 0.16 | 0.24 | 0.00 | - | 3 | 143 | 55.03% |
| META240920P00210000 | 2024-05-06 10:41AM EDT | 210.00 | 0.32 | 0.18 | 0.35 | 0.00 | - | 83 | 1,402 | 55.32% |
| META240920P00215000 | 2024-05-06 10:53AM EDT | 215.00 | 0.35 | 0.21 | 0.37 | 0.00 | - | 99 | 187 | 54.44% |
| META240920P00220000 | 2024-05-09 3:06PM EDT | 220.00 | 0.31 | 0.24 | 0.39 | -0.05 | -13.89% | 1 | 2,080 | 53.52% |
| META240920P00225000 | 2024-05-06 2:32PM EDT | 225.00 | 0.38 | 0.25 | 0.43 | 0.00 | - | 3 | 731 | 52.59% |
| META240920P00230000 | 2024-04-30 9:33AM EDT | 230.00 | 0.39 | 0.33 | 0.46 | -0.41 | -51.25% | 1 | 472 | 52.15% |
| META240920P00235000 | 2024-05-08 2:24PM EDT | 235.00 | 0.45 | 0.32 | 0.49 | 0.00 | - | 1 | 375 | 50.88% |
| META240920P00240000 | 2024-05-09 3:06PM EDT | 240.00 | 0.46 | 0.37 | 0.53 | -0.03 | -6.12% | 1 | 1,005 | 50.20% |
| META240920P00245000 | 2024-05-09 1:22PM EDT | 245.00 | 0.46 | 0.40 | 0.56 | -0.13 | -22.03% | 2 | 393 | 50.29% |
| META240920P00250000 | 2024-05-08 10:35AM EDT | 250.00 | 0.52 | 0.46 | 0.62 | 0.00 | - | 1 | 4,823 | 49.63% |
| META240920P00255000 | 2024-05-01 10:21AM EDT | 255.00 | 1.11 | 0.50 | 0.67 | 0.00 | - | 4 | 2,125 | 48.80% |
| META240920P00260000 | 2024-05-06 11:50AM EDT | 260.00 | 0.78 | 0.57 | 0.73 | 0.00 | - | 5 | 1,301 | 48.04% |
| META240920P00265000 | 2024-05-08 9:52AM EDT | 265.00 | 0.74 | 0.64 | 0.79 | 0.00 | - | 2 | 428 | 47.24% |
| META240920P00270000 | 2024-05-06 9:45AM EDT | 270.00 | 0.99 | 0.72 | 0.86 | 0.00 | - | 73 | 4,940 | 46.51% |
| META240920P00275000 | 2024-05-08 11:14AM EDT | 275.00 | 0.88 | 0.79 | 0.93 | 0.00 | - | 1 | 361 | 45.73% |
| META240920P00280000 | 2024-05-06 2:55PM EDT | 280.00 | 1.01 | 0.87 | 1.02 | -0.09 | -8.18% | 5 | 651 | 45.07% |
| META240920P00285000 | 2024-05-08 2:50PM EDT | 285.00 | 1.06 | 1.00 | 1.11 | 0.00 | - | 3 | 650 | 44.36% |
| META240920P00290000 | 2024-05-08 3:52PM EDT | 290.00 | 1.20 | 1.09 | 1.20 | 0.00 | - | 2 | 1,841 | 43.62% |
| META240920P00295000 | 2024-05-02 1:13PM EDT | 295.00 | 2.30 | 1.18 | 1.33 | 0.00 | - | 2 | 510 | 43.08% |
| META240920P00300000 | 2024-05-09 9:42AM EDT | 300.00 | 1.50 | 1.33 | 1.44 | +0.10 | +7.14% | 1 | 2,920 | 42.37% |
| META240920P00305000 | 2024-05-06 1:33PM EDT | 305.00 | 1.88 | 1.44 | 1.60 | 0.00 | - | 1 | 279 | 41.87% |
| META240920P00310000 | 2024-05-07 3:14PM EDT | 310.00 | 1.94 | 1.61 | 1.73 | 0.00 | - | 1 | 1,841 | 41.17% |
| META240920P00315000 | 2024-05-08 9:29AM EDT | 315.00 | 2.00 | 1.74 | 1.94 | 0.00 | - | 10 | 392 | 40.77% |
| META240920P00320000 | 2024-05-09 1:54PM EDT | 320.00 | 2.06 | 1.96 | 2.12 | -0.08 | -3.74% | 1 | 1,189 | 40.17% |
| META240920P00325000 | 2024-05-08 9:56AM EDT | 325.00 | 2.40 | 2.16 | 2.35 | 0.00 | - | 1 | 713 | 39.72% |
| META240920P00330000 | 2024-05-06 3:32PM EDT | 330.00 | 3.07 | 2.41 | 2.57 | 0.00 | - | 7 | 612 | 39.15% |
| META240920P00335000 | 2024-05-08 9:55AM EDT | 335.00 | 3.02 | 2.70 | 2.81 | 0.00 | - | 6 | 444 | 38.59% |
| META240920P00340000 | 2024-05-09 11:15AM EDT | 340.00 | 3.10 | 3.00 | 3.10 | -0.15 | -4.62% | 12 | 3,685 | 38.12% |
| META240920P00345000 | 2024-05-09 12:36PM EDT | 345.00 | 3.45 | 3.30 | 3.45 | -1.85 | -34.91% | 8 | 604 | 37.75% |
| META240920P00350000 | 2024-05-09 2:37PM EDT | 350.00 | 3.70 | 3.70 | 3.80 | -0.35 | -8.64% | 3 | 1,550 | 37.30% |
| META240920P00355000 | 2024-05-09 2:28PM EDT | 355.00 | 4.15 | 4.10 | 4.20 | -0.35 | -7.78% | 6 | 1,012 | 36.89% |
| META240920P00360000 | 2024-05-09 2:56PM EDT | 360.00 | 4.60 | 4.55 | 4.70 | -0.40 | -8.00% | 18 | 551 | 36.63% |
| META240920P00365000 | 2024-05-09 1:41PM EDT | 365.00 | 5.17 | 5.05 | 5.20 | -0.38 | -6.85% | 5 | 458 | 36.27% |
| META240920P00370000 | 2024-05-09 12:07PM EDT | 370.00 | 5.80 | 5.55 | 5.75 | -0.43 | -6.90% | 10 | 367 | 35.93% |
| META240920P00375000 | 2024-05-08 2:43PM EDT | 375.00 | 6.38 | 6.20 | 6.35 | -0.47 | -6.86% | 1 | 353 | 35.59% |
| META240920P00380000 | 2024-05-08 2:21PM EDT | 380.00 | 7.47 | 6.85 | 7.00 | 0.00 | - | 30 | 691 | 35.25% |
| META240920P00385000 | 2024-05-08 3:01PM EDT | 385.00 | 7.85 | 7.55 | 7.80 | -0.50 | -5.99% | 1 | 802 | 35.07% |
| META240920P00390000 | 2024-05-09 2:53PM EDT | 390.00 | 8.45 | 8.40 | 8.55 | -0.75 | -8.15% | 10 | 404 | 34.71% |
| META240920P00395000 | 2024-05-09 12:36PM EDT | 395.00 | 9.55 | 9.20 | 9.40 | -1.15 | -10.75% | 3 | 619 | 34.41% |
| META240920P00400000 | 2024-05-09 2:25PM EDT | 400.00 | 10.35 | 10.15 | 10.35 | -0.76 | -6.84% | 95 | 4,561 | 34.16% |
| META240920P00405000 | 2024-05-08 12:35PM EDT | 405.00 | 12.15 | 11.20 | 11.45 | 0.00 | - | 1 | 1,386 | 34.01% |
| META240920P00410000 | 2024-05-09 2:53PM EDT | 410.00 | 12.37 | 12.30 | 12.45 | -0.93 | -6.99% | 14 | 810 | 33.63% |
| META240920P00415000 | 2024-05-08 10:14AM EDT | 415.00 | 14.90 | 13.45 | 13.70 | 0.00 | - | 1 | 414 | 33.46% |
| META240920P00420000 | 2024-05-09 11:56AM EDT | 420.00 | 15.31 | 14.70 | 15.05 | -1.19 | -7.21% | 6 | 725 | 33.31% |
| META240920P00425000 | 2024-05-08 1:01PM EDT | 425.00 | 18.00 | 16.10 | 16.40 | 0.00 | - | 7 | 936 | 33.06% |
| META240920P00430000 | 2024-05-08 12:17PM EDT | 430.00 | 18.16 | 17.50 | 17.80 | -0.56 | -2.99% | 1 | 650 | 32.77% |
| META240920P00435000 | 2024-05-08 2:04PM EDT | 435.00 | 20.75 | 19.10 | 19.45 | +0.30 | +1.47% | 4 | 434 | 32.64% |
| META240920P00440000 | 2024-05-09 12:35PM EDT | 440.00 | 21.40 | 20.80 | 21.10 | -1.38 | -6.06% | 2 | 1,711 | 32.41% |
| META240920P00445000 | 2024-05-09 9:33AM EDT | 445.00 | 24.55 | 22.45 | 22.75 | +0.30 | +1.24% | 5 | 1,300 | 32.09% |
| META240920P00450000 | 2024-05-09 12:11PM EDT | 450.00 | 24.85 | 24.45 | 24.75 | -0.80 | -3.12% | 5 | 1,364 | 32.01% |
| META240920P00455000 | 2024-05-09 1:23PM EDT | 455.00 | 26.90 | 26.25 | 26.70 | -3.25 | -10.78% | 20 | 461 | 31.78% |
| META240920P00460000 | 2024-05-09 12:41PM EDT | 460.00 | 28.93 | 28.40 | 28.75 | -0.82 | -2.76% | 66 | 404 | 31.55% |
| META240920P00465000 | 2024-05-09 12:41PM EDT | 465.00 | 31.19 | 30.65 | 30.95 | -1.31 | -4.03% | 5 | 405 | 31.36% |
| META240920P00470000 | 2024-05-09 1:53PM EDT | 470.00 | 33.11 | 32.90 | 33.20 | -1.71 | -4.91% | 29 | 835 | 31.12% |
| META240920P00480000 | 2024-05-09 10:13AM EDT | 480.00 | 38.70 | 37.80 | 38.15 | -1.05 | -2.64% | 3 | 2,691 | 30.74% |
| META240920P00490000 | 2024-05-08 3:02PM EDT | 490.00 | 45.15 | 42.90 | 43.25 | 0.00 | - | 12 | 494 | 30.12% |
| META240920P00500000 | 2024-05-09 2:54PM EDT | 500.00 | 48.95 | 48.85 | 49.15 | -3.30 | -6.32% | 23 | 1,690 | 29.82% |
| META240920P00510000 | 2024-05-08 12:13PM EDT | 510.00 | 56.48 | 54.55 | 55.70 | 0.00 | - | 1 | 454 | 29.72% |
| META240920P00520000 | 2024-05-09 2:54PM EDT | 520.00 | 61.55 | 61.05 | 62.00 | -9.38 | -13.22% | 4 | 515 | 29.01% |
| META240920P00530000 | 2024-04-26 10:07AM EDT | 530.00 | 97.04 | 67.45 | 68.70 | 0.00 | - | 2 | 248 | 28.27% |
| META240920P00540000 | 2024-05-06 9:56AM EDT | 540.00 | 90.94 | 75.25 | 76.30 | 0.00 | - | 1 | 105 | 28.03% |
| META240920P00550000 | 2024-04-29 2:56PM EDT | 550.00 | 121.69 | 82.55 | 84.05 | 0.00 | - | 10 | 335 | 27.57% |
| META240920P00560000 | 2024-04-29 3:48PM EDT | 560.00 | 130.52 | 90.40 | 92.05 | 0.00 | - | 15 | 51 | 26.99% |
| META240920P00570000 | 2024-05-07 12:33PM EDT | 570.00 | 104.20 | 98.70 | 100.25 | 0.00 | - | 3 | 26 | 26.20% |
| META240920P00580000 | 2024-04-25 9:34AM EDT | 580.00 | 162.00 | 107.35 | 109.40 | 0.00 | - | 1 | 32 | 26.47% |
| META240920P00590000 | 2024-04-25 9:30AM EDT | 590.00 | 168.43 | 116.25 | 117.75 | 0.00 | - | 1 | 23 | 24.82% |
| META240920P00600000 | 2024-05-09 12:16PM EDT | 600.00 | 126.90 | 125.60 | 127.05 | -1.10 | -0.86% | 1 | 23 | 24.52% |
| META240920P00610000 | 2024-02-15 12:26PM EDT | 610.00 | 131.95 | 133.05 | 136.40 | 0.00 | - | 10 | 17 | 23.87% |
| META240920P00620000 | 2024-02-13 4:15PM EDT | 620.00 | 160.23 | 135.80 | 138.50 | 0.00 | - | - | 1 | 0.00% |
| META240920P00630000 | 2024-03-28 3:54PM EDT | 630.00 | 147.75 | 185.05 | 188.55 | 0.00 | - | 14 | 14 | 66.92% |
| META240920P00650000 | 2024-04-24 3:49PM EDT | 650.00 | 158.65 | 173.65 | 176.40 | 0.00 | - | 4 | 0 | 28.53% |
| META240920P00660000 | 2024-04-24 3:49PM EDT | 660.00 | 167.80 | 183.30 | 185.90 | 0.00 | - | - | 0 | 27.39% |
| META240920P00680000 | 2024-03-19 9:30AM EDT | 680.00 | 191.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META240920P00690000 | 2024-02-02 11:19AM EDT | 690.00 | 216.90 | 186.95 | 189.65 | 0.00 | - | 4 | 0 | 0.00% |
| META240920P00700000 | 2024-04-29 10:08AM EDT | 700.00 | 263.80 | 222.95 | 225.60 | 0.00 | - | 1 | 0 | 29.38% |
| META240920P00710000 | 2024-04-18 3:09PM EDT | 710.00 | 208.80 | 233.25 | 235.80 | 0.00 | - | - | 0 | 31.68% |
| META240920P00720000 | 2024-04-18 2:34PM EDT | 720.00 | 218.36 | 243.30 | 245.90 | 0.00 | - | - | 0 | 33.19% |
| META240920P00730000 | 2024-03-19 9:31AM EDT | 730.00 | 242.25 | 227.20 | 230.85 | 0.00 | - | 1 | 0 | 0.00% |
| META240920P00750000 | 2024-04-25 10:52AM EDT | 750.00 | 318.81 | 273.30 | 275.90 | 0.00 | - | - | 0 | 35.85% |
| META240920P00820000 | 2024-04-17 1:56PM EDT | 820.00 | 324.04 | 343.20 | 345.90 | 0.00 | - | - | 0 | 41.52% |
| META240920P00830000 | 2024-04-18 2:34PM EDT | 830.00 | 327.47 | 353.15 | 355.90 | 0.00 | - | - | 0 | 42.29% |
