認購期權範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241115C00200000 | 2024-05-02 10:09AM EDT | 200.00 | 238.55 | 277.85 | 280.55 | 0.00 | - | 3 | 15 | 76.64% |
| META241115C00210000 | 2024-04-24 3:38PM EDT | 210.00 | 289.95 | 268.25 | 271.65 | 0.00 | - | 1 | 2 | 75.51% |
| META241115C00220000 | 2024-04-26 10:37AM EDT | 220.00 | 223.30 | 258.65 | 261.95 | 0.00 | - | 1 | 1 | 72.89% |
| META241115C00230000 | 2024-05-07 3:01PM EDT | 230.00 | 244.20 | 248.95 | 252.00 | 0.00 | - | 2 | 5 | 69.78% |
| META241115C00250000 | 2024-05-01 3:27PM EDT | 250.00 | 226.00 | 230.45 | 232.90 | +20.37 | +9.91% | 1 | 32 | 66.09% |
| META241115C00260000 | 2024-04-04 2:58PM EDT | 260.00 | 267.80 | 199.35 | 202.75 | 0.00 | - | 1 | 4 | 0.00% |
| META241115C00270000 | 2024-04-25 12:40PM EDT | 270.00 | 174.80 | 211.20 | 213.80 | 0.00 | - | 1 | 5 | 61.35% |
| META241115C00280000 | 2024-05-03 10:39AM EDT | 280.00 | 182.51 | 201.95 | 204.55 | 0.00 | - | 3 | 8 | 59.70% |
| META241115C00290000 | 2024-04-25 1:06PM EDT | 290.00 | 163.34 | 192.65 | 195.55 | 0.00 | - | - | 32 | 58.18% |
| META241115C00300000 | 2024-05-03 2:01PM EDT | 300.00 | 162.30 | 183.45 | 186.15 | 0.00 | - | 3 | 11 | 56.29% |
| META241115C00310000 | 2024-05-08 3:16PM EDT | 310.00 | 174.24 | 174.35 | 176.55 | 0.00 | - | 2 | 8 | 54.29% |
| META241115C00320000 | 2024-05-08 9:34AM EDT | 320.00 | 160.65 | 165.65 | 167.85 | 0.00 | - | 1 | 3 | 53.25% |
| META241115C00330000 | 2024-05-06 10:11AM EDT | 330.00 | 139.88 | 156.75 | 159.05 | 0.00 | - | 1 | 2 | 51.86% |
| META241115C00340000 | 2024-05-09 9:54AM EDT | 340.00 | 145.39 | 148.30 | 150.60 | -2.46 | -1.66% | 1 | 16 | 50.89% |
| META241115C00350000 | 2024-05-03 10:06AM EDT | 350.00 | 121.95 | 140.00 | 142.30 | 0.00 | - | 1 | 13 | 51.35% |
| META241115C00360000 | 2024-05-01 2:37PM EDT | 360.00 | 107.49 | 131.55 | 132.90 | 0.00 | - | 3 | 57 | 48.90% |
| META241115C00370000 | 2024-04-26 1:52PM EDT | 370.00 | 101.08 | 123.75 | 124.85 | 0.00 | - | 3 | 26 | 47.92% |
| META241115C00380000 | 2024-05-08 11:52AM EDT | 380.00 | 116.15 | 115.60 | 117.50 | 0.00 | - | 1 | 23 | 47.51% |
| META241115C00390000 | 2024-05-01 2:38PM EDT | 390.00 | 87.00 | 108.00 | 109.40 | 0.00 | - | 1 | 36 | 46.15% |
| META241115C00400000 | 2024-05-08 11:07AM EDT | 400.00 | 102.57 | 100.70 | 102.30 | 0.00 | - | 2 | 50 | 45.60% |
| META241115C00410000 | 2024-05-07 11:15AM EDT | 410.00 | 90.00 | 93.50 | 94.70 | 0.00 | - | 1 | 153 | 44.41% |
| META241115C00420000 | 2024-05-07 3:31PM EDT | 420.00 | 84.18 | 86.70 | 87.95 | +0.42 | +0.50% | 1 | 151 | 43.79% |
| META241115C00430000 | 2024-05-08 11:00AM EDT | 430.00 | 82.25 | 80.35 | 81.65 | 0.00 | - | 2 | 126 | 43.35% |
| META241115C00440000 | 2024-05-07 3:54PM EDT | 440.00 | 71.15 | 74.00 | 75.45 | 0.00 | - | 69 | 122 | 42.79% |
| META241115C00450000 | 2024-05-08 3:03PM EDT | 450.00 | 68.67 | 68.25 | 69.30 | 0.00 | - | 9 | 149 | 42.08% |
| META241115C00460000 | 2024-05-08 10:53AM EDT | 460.00 | 64.30 | 63.25 | 64.25 | 0.00 | - | 3 | 188 | 42.01% |
| META241115C00470000 | 2024-05-09 9:37AM EDT | 470.00 | 57.00 | 58.00 | 58.70 | -0.60 | -1.04% | 25 | 714 | 41.36% |
| META241115C00480000 | 2024-05-09 9:44AM EDT | 480.00 | 50.85 | 52.75 | 53.60 | -2.19 | -4.13% | 1 | 116 | 40.85% |
| META241115C00490000 | 2024-05-09 9:56AM EDT | 490.00 | 47.20 | 48.45 | 49.00 | -1.00 | -2.07% | 2 | 626 | 40.51% |
| META241115C00500000 | 2024-05-09 9:41AM EDT | 500.00 | 42.42 | 44.15 | 44.65 | -1.68 | -3.81% | 4 | 268 | 40.16% |
| META241115C00510000 | 2024-05-09 9:49AM EDT | 510.00 | 37.85 | 40.25 | 40.65 | -1.10 | -2.82% | 1 | 322 | 39.87% |
| META241115C00520000 | 2024-05-08 2:23PM EDT | 520.00 | 34.95 | 36.30 | 37.00 | -1.30 | -3.59% | 6 | 489 | 39.65% |
| META241115C00530000 | 2024-05-09 10:23AM EDT | 530.00 | 32.20 | 33.00 | 33.35 | -0.80 | -2.42% | 4 | 140 | 39.25% |
| META241115C00540000 | 2024-05-07 3:36PM EDT | 540.00 | 28.61 | 29.75 | 30.10 | 0.00 | - | 3 | 204 | 38.96% |
| META241115C00550000 | 2024-05-09 9:42AM EDT | 550.00 | 25.40 | 26.85 | 27.40 | -1.40 | -5.22% | 1 | 332 | 38.92% |
| META241115C00560000 | 2024-05-08 3:36PM EDT | 560.00 | 24.40 | 24.05 | 24.50 | 0.00 | - | 2 | 307 | 38.55% |
| META241115C00570000 | 2024-05-09 9:39AM EDT | 570.00 | 21.30 | 21.70 | 22.10 | -0.70 | -3.18% | 2 | 61 | 38.40% |
| META241115C00580000 | 2024-05-07 1:45PM EDT | 580.00 | 18.74 | 19.40 | 20.00 | 0.00 | - | 1 | 74 | 38.36% |
| META241115C00590000 | 2024-05-07 11:00AM EDT | 590.00 | 16.05 | 17.55 | 17.85 | 0.00 | - | 12 | 67 | 38.10% |
| META241115C00600000 | 2024-05-09 9:40AM EDT | 600.00 | 15.29 | 15.70 | 16.20 | -0.46 | -2.92% | 1 | 363 | 38.15% |
| META241115C00610000 | 2024-05-01 3:57PM EDT | 610.00 | 9.85 | 14.05 | 14.40 | 0.00 | - | 1 | 33 | 37.90% |
| META241115C00620000 | 2024-05-06 9:39AM EDT | 620.00 | 10.25 | 12.50 | 12.95 | 0.00 | - | 10 | 142 | 37.85% |
| META241115C00630000 | 2024-05-08 9:30AM EDT | 630.00 | 10.75 | 11.20 | 11.65 | 0.00 | - | 3 | 950 | 37.82% |
| META241115C00640000 | 2024-04-29 3:38PM EDT | 640.00 | 6.16 | 10.05 | 10.45 | 0.00 | - | 1 | 57 | 37.77% |
| META241115C00650000 | 2024-05-06 9:35AM EDT | 650.00 | 7.40 | 9.05 | 9.40 | 0.00 | - | 15 | 38 | 37.77% |
| META241115C00660000 | 2024-05-06 1:52PM EDT | 660.00 | 6.86 | 8.20 | 8.45 | 0.00 | - | 1 | 10 | 37.76% |
| META241115C00670000 | 2024-05-03 10:48AM EDT | 670.00 | 5.72 | 7.30 | 7.60 | 0.00 | - | 2 | 45 | 37.77% |
| META241115C00680000 | 2024-05-01 1:42PM EDT | 680.00 | 4.65 | 6.60 | 6.90 | 0.00 | - | 1 | 28 | 37.88% |
| META241115C00690000 | 2024-04-29 3:38PM EDT | 690.00 | 3.72 | 5.95 | 6.20 | 0.00 | - | 1 | 54 | 37.88% |
| META241115C00700000 | 2024-05-08 12:31PM EDT | 700.00 | 5.55 | 5.30 | 5.60 | 0.00 | - | 12 | 610 | 37.94% |
| META241115C00710000 | 2024-05-06 3:02PM EDT | 710.00 | 4.35 | 4.85 | 5.10 | 0.00 | - | 1 | 12 | 38.07% |
| META241115C00720000 | 2024-05-07 2:01PM EDT | 720.00 | 4.20 | 4.30 | 4.60 | 0.00 | - | 2 | 54 | 38.11% |
| META241115C00730000 | 2024-05-08 1:27PM EDT | 730.00 | 3.85 | 3.90 | 4.15 | 0.00 | - | 1 | 13 | 38.16% |
| META241115C00740000 | 2024-05-07 12:02PM EDT | 740.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 1 | 99 | 38.32% |
| META241115C00750000 | 2024-05-08 10:48AM EDT | 750.00 | 3.55 | 3.20 | 3.45 | 0.00 | - | 3 | 54 | 38.42% |
| META241115C00760000 | 2024-05-07 12:49PM EDT | 760.00 | 2.99 | 2.88 | 3.15 | 0.00 | - | 2 | 4 | 38.55% |
| META241115C00770000 | 2024-05-07 12:46PM EDT | 770.00 | 2.74 | 2.64 | 2.88 | 0.00 | - | 50 | 31 | 38.68% |
| META241115C00780000 | 2024-04-26 2:52PM EDT | 780.00 | 2.00 | 2.40 | 2.63 | 0.00 | - | 1 | 46 | 38.81% |
| META241115C00790000 | 2024-05-06 10:08AM EDT | 790.00 | 1.75 | 2.09 | 2.43 | 0.00 | - | 1 | 9 | 39.01% |
| META241115C00800000 | 2024-05-09 10:44AM EDT | 800.00 | 2.18 | 1.96 | 2.20 | +0.13 | +6.34% | 15 | 108 | 39.06% |
| META241115C00810000 | 2024-04-05 10:49AM EDT | 810.00 | 8.00 | 1.33 | 1.61 | 0.00 | - | 4 | 2 | 37.74% |
| META241115C00820000 | 2024-05-02 9:35AM EDT | 820.00 | 1.25 | 1.54 | 1.87 | 0.00 | - | 30 | 17 | 39.39% |
| META241115C00830000 | 2024-04-18 11:31AM EDT | 830.00 | 5.15 | 1.41 | 1.72 | 0.00 | - | 6 | 7 | 39.54% |
| META241115C00840000 | 2024-04-23 12:38PM EDT | 840.00 | 3.65 | 1.28 | 1.59 | 0.00 | - | 24 | 44 | 39.70% |
| META241115C00850000 | 2024-04-26 3:07PM EDT | 850.00 | 1.20 | 1.20 | 1.44 | 0.00 | - | 2 | 2 | 39.73% |
| META241115C00860000 | 2024-05-09 9:58AM EDT | 860.00 | 1.18 | 1.10 | 1.37 | -0.21 | -15.11% | 1 | 8 | 40.07% |
| META241115C00870000 | 2024-05-06 2:08PM EDT | 870.00 | 0.95 | 0.97 | 1.26 | 0.00 | - | 2 | 19 | 40.19% |
| META241115C00880000 | 2024-04-26 2:57PM EDT | 880.00 | 0.79 | 0.90 | 1.18 | 0.00 | - | 1 | 1 | 40.41% |
| META241115C00890000 | 2024-04-22 3:10PM EDT | 890.00 | 2.26 | 0.82 | 1.09 | 0.00 | - | 4 | 6 | 40.54% |
| META241115C00900000 | 2024-05-01 10:10AM EDT | 900.00 | 0.65 | 0.76 | 0.99 | 0.00 | - | 100 | 120 | 40.56% |
| META241115C00910000 | 2024-04-26 10:11AM EDT | 910.00 | 0.75 | 0.68 | 0.89 | 0.00 | - | 1 | 1 | 40.54% |
| META241115C00920000 | 2024-04-25 10:47AM EDT | 920.00 | 0.56 | 0.62 | 0.83 | 0.00 | - | 1 | 3 | 40.71% |
| META241115C00930000 | 2024-03-12 10:51AM EDT | 930.00 | 3.40 | 2.72 | 2.93 | 0.00 | - | 2 | 9 | 50.01% |
| META241115C00940000 | 2024-05-03 9:30AM EDT | 940.00 | 0.35 | 0.49 | 0.73 | 0.00 | - | 6 | 6 | 41.10% |
| META241115C00950000 | 2024-04-25 10:33AM EDT | 950.00 | 0.54 | 0.44 | 0.71 | 0.00 | - | 17 | 13 | 41.48% |
| META241115C00980000 | 2024-04-25 10:12AM EDT | 980.00 | 0.47 | 0.32 | 0.60 | 0.00 | - | 1 | 2 | 42.11% |
| META241115C00990000 | 2024-05-07 10:46AM EDT | 990.00 | 0.44 | 0.28 | 0.57 | 0.00 | - | 1 | 16 | 42.35% |
| META241115C01000000 | 2024-05-07 10:55AM EDT | 1,000.00 | 0.52 | 0.30 | 0.54 | 0.00 | - | 2 | 284 | 42.55% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241115P00200000 | 2024-05-07 12:38PM EDT | 200.00 | 0.53 | 0.39 | 0.69 | 0.00 | - | 5 | 388 | 53.78% |
| META241115P00210000 | 2024-05-08 10:39AM EDT | 210.00 | 0.64 | 0.46 | 0.84 | 0.00 | - | 11 | 14 | 52.30% |
| META241115P00220000 | 2024-04-26 12:17PM EDT | 220.00 | 1.38 | 0.65 | 0.94 | 0.00 | - | 3 | 13 | 51.05% |
| META241115P00230000 | 2024-05-09 10:21AM EDT | 230.00 | 1.10 | 1.03 | 1.09 | -0.24 | -17.91% | 1 | 3 | 50.55% |
| META241115P00240000 | 2024-05-03 3:19PM EDT | 240.00 | 1.40 | 0.98 | 1.29 | 0.00 | - | 2 | 12 | 49.45% |
| META241115P00250000 | 2024-05-08 2:14PM EDT | 250.00 | 1.35 | 1.19 | 1.44 | 0.00 | - | 2 | 23 | 47.69% |
| META241115P00260000 | 2024-05-03 10:30AM EDT | 260.00 | 2.03 | 1.45 | 1.71 | 0.00 | - | 1,000 | 1,011 | 46.52% |
| META241115P00270000 | 2024-05-01 2:15PM EDT | 270.00 | 3.08 | 1.76 | 2.06 | 0.00 | - | 2 | 13 | 45.54% |
| META241115P00280000 | 2024-05-02 11:31AM EDT | 280.00 | 3.70 | 2.13 | 2.44 | 0.00 | - | 1 | 13 | 44.47% |
| META241115P00290000 | 2024-05-08 9:47AM EDT | 290.00 | 2.82 | 2.58 | 2.89 | 0.00 | - | 1 | 127 | 43.47% |
| META241115P00300000 | 2024-05-08 2:19PM EDT | 300.00 | 3.35 | 3.15 | 3.40 | 0.00 | - | 4 | 366 | 42.46% |
| META241115P00310000 | 2024-05-06 10:40AM EDT | 310.00 | 4.80 | 3.80 | 4.00 | 0.00 | - | 1 | 104 | 41.51% |
| META241115P00320000 | 2024-05-08 3:42PM EDT | 320.00 | 4.78 | 4.55 | 4.75 | 0.00 | - | 7 | 240 | 40.71% |
| META241115P00330000 | 2024-05-08 1:20PM EDT | 330.00 | 5.86 | 5.40 | 5.65 | 0.00 | - | 17 | 169 | 40.00% |
| META241115P00340000 | 2024-04-29 3:59PM EDT | 340.00 | 12.25 | 6.55 | 6.70 | 0.00 | - | 46 | 143 | 39.33% |
| META241115P00350000 | 2024-05-08 3:19PM EDT | 350.00 | 8.05 | 7.75 | 7.95 | 0.00 | - | 15 | 696 | 38.74% |
| META241115P00360000 | 2024-05-09 9:47AM EDT | 360.00 | 9.80 | 9.15 | 9.35 | -0.10 | -1.01% | 9 | 178 | 38.12% |
| META241115P00370000 | 2024-05-09 10:49AM EDT | 370.00 | 10.90 | 10.75 | 11.00 | -0.50 | -4.39% | 1 | 295 | 37.59% |
| META241115P00380000 | 2024-05-07 10:26AM EDT | 380.00 | 14.36 | 12.65 | 12.95 | 0.00 | - | 2 | 553 | 37.16% |
| META241115P00390000 | 2024-05-08 1:05PM EDT | 390.00 | 15.49 | 14.75 | 15.05 | 0.00 | - | 15 | 735 | 36.64% |
| META241115P00400000 | 2024-05-08 12:35PM EDT | 400.00 | 17.80 | 17.15 | 17.50 | 0.00 | - | 13 | 864 | 36.23% |
| META241115P00410000 | 2024-05-08 2:13PM EDT | 410.00 | 20.50 | 19.75 | 20.10 | 0.00 | - | 10 | 489 | 35.70% |
| META241115P00420000 | 2024-05-09 10:11AM EDT | 420.00 | 23.60 | 22.65 | 23.15 | +0.19 | +0.81% | 1 | 175 | 35.33% |
| META241115P00430000 | 2024-05-08 11:28AM EDT | 430.00 | 27.70 | 26.00 | 26.35 | +0.95 | +3.55% | 7 | 510 | 34.84% |
| META241115P00440000 | 2024-05-09 9:56AM EDT | 440.00 | 31.00 | 29.50 | 30.10 | +0.62 | +2.04% | 2 | 129 | 34.54% |
| META241115P00450000 | 2024-05-09 9:56AM EDT | 450.00 | 35.00 | 33.60 | 34.00 | +0.60 | +1.74% | 2 | 333 | 34.11% |
| META241115P00460000 | 2024-05-09 10:43AM EDT | 460.00 | 38.20 | 38.00 | 38.35 | -0.65 | -1.67% | 12 | 131 | 33.77% |
| META241115P00470000 | 2024-05-09 10:11AM EDT | 470.00 | 43.75 | 42.50 | 42.95 | -0.35 | -0.79% | 1 | 177 | 33.37% |
| META241115P00480000 | 2024-05-08 3:25PM EDT | 480.00 | 48.20 | 47.40 | 47.85 | 0.00 | - | 2 | 195 | 32.95% |
| META241115P00490000 | 2024-05-08 10:36AM EDT | 490.00 | 53.70 | 52.90 | 53.10 | 0.00 | - | 5 | 353 | 32.53% |
| META241115P00500000 | 2024-05-06 3:12PM EDT | 500.00 | 63.65 | 58.25 | 58.75 | 0.00 | - | 2 | 204 | 32.17% |
| META241115P00510000 | 2024-05-07 1:01PM EDT | 510.00 | 66.90 | 63.95 | 64.60 | 0.00 | - | 1 | 92 | 31.70% |
| META241115P00520000 | 2024-05-01 2:45PM EDT | 520.00 | 88.06 | 70.15 | 71.00 | 0.00 | - | 1 | 268 | 31.40% |
| META241115P00530000 | 2024-05-01 10:56AM EDT | 530.00 | 103.83 | 76.50 | 77.80 | 0.00 | - | 1 | 33 | 31.16% |
| META241115P00540000 | 2024-04-24 9:43AM EDT | 540.00 | 74.45 | 82.90 | 84.30 | 0.00 | - | 2 | 20 | 30.44% |
| META241115P00550000 | 2024-04-29 3:56PM EDT | 550.00 | 123.10 | 90.40 | 91.75 | 0.00 | - | 19 | 43 | 30.24% |
| META241115P00560000 | 2024-04-25 1:32PM EDT | 560.00 | 128.50 | 97.50 | 99.65 | 0.00 | - | 1 | 19 | 30.20% |
| META241115P00570000 | 2024-04-24 3:35PM EDT | 570.00 | 99.70 | 105.35 | 106.85 | 0.00 | - | 1 | 3 | 29.27% |
| META241115P00580000 | 2024-05-01 10:11AM EDT | 580.00 | 148.00 | 113.25 | 115.20 | 0.00 | - | 5 | 1 | 29.18% |
| META241115P00600000 | 2024-04-26 9:30AM EDT | 600.00 | 159.80 | 129.95 | 131.70 | 0.00 | - | 30 | 43 | 28.05% |
| META241115P00610000 | 2024-05-02 11:17AM EDT | 610.00 | 172.32 | 137.90 | 140.60 | 0.00 | - | - | 1 | 27.88% |
| META241115P00620000 | 2024-04-24 10:50AM EDT | 620.00 | 136.55 | 147.55 | 149.65 | 0.00 | - | - | 0 | 27.70% |
| META241115P00640000 | 2024-04-16 12:20PM EDT | 640.00 | 147.01 | 166.00 | 168.95 | 0.00 | - | - | 0 | 28.83% |
| META241115P00660000 | 2024-04-24 3:48PM EDT | 660.00 | 171.15 | 184.40 | 188.00 | 0.00 | - | - | 0 | 29.12% |
| META241115P00700000 | 2024-04-08 9:56AM EDT | 700.00 | 181.20 | 227.00 | 230.00 | 0.00 | - | 2 | 0 | 36.90% |
| META241115P00710000 | 2024-05-02 11:17AM EDT | 710.00 | 271.62 | 234.30 | 238.05 | 0.00 | - | - | 0 | 33.99% |
| META241115P00720000 | 2024-03-08 2:24PM EDT | 720.00 | 220.85 | 194.80 | 198.60 | 0.00 | - | 5 | 5 | 0.00% |
| META241115P00740000 | 2024-03-20 2:42PM EDT | 740.00 | 238.20 | 257.50 | 261.10 | 0.00 | - | - | 0 | 0.00% |
| META241115P00940000 | 2024-03-20 2:42PM EDT | 940.00 | 437.74 | 457.00 | 460.65 | 0.00 | - | - | 0 | 0.00% |
