認購期權範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620C00005000 | 2024-04-17 2:00PM EDT | 5.00 | 492.00 | 467.60 | 471.50 | 0.00 | - | 2 | 3 | 242.87% |
| META250620C00010000 | 2024-03-11 12:24PM EDT | 10.00 | 476.92 | 505.35 | 512.90 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00015000 | 2023-06-30 12:52PM EDT | 15.00 | 274.71 | 310.50 | 313.85 | 0.00 | - | 1 | 3 | 0.00% |
| META250620C00025000 | 2023-06-21 10:26AM EDT | 25.00 | 259.90 | 276.50 | 280.25 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00030000 | 2024-04-04 9:31AM EDT | 30.00 | 489.20 | 420.00 | 425.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00035000 | 2023-03-28 3:10PM EDT | 35.00 | 169.50 | 205.00 | 210.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00040000 | 2023-08-14 9:32AM EDT | 40.00 | 263.00 | 264.50 | 268.40 | 0.00 | - | 37 | 37 | 0.00% |
| META250620C00050000 | 2024-03-22 9:45AM EDT | 50.00 | 456.62 | 429.95 | 433.85 | 0.00 | - | 1 | 103 | 147.40% |
| META250620C00055000 | 2024-01-30 11:15AM EDT | 55.00 | 355.05 | 433.60 | 437.40 | 0.00 | - | 1 | 14 | 181.35% |
| META250620C00060000 | 2023-09-12 2:20PM EDT | 60.00 | 248.25 | 268.60 | 271.40 | 0.00 | - | 4 | 29 | 0.00% |
| META250620C00065000 | 2024-02-05 11:15AM EDT | 65.00 | 397.85 | 433.50 | 437.40 | 0.00 | - | 2 | 41 | 201.22% |
| META250620C00070000 | 2024-03-08 1:51PM EDT | 70.00 | 439.33 | 457.00 | 461.50 | 0.00 | - | 1 | 18 | 311.30% |
| META250620C00075000 | 2023-03-23 11:23AM EDT | 75.00 | 141.95 | 145.50 | 149.90 | 0.00 | - | 1 | 8 | 0.00% |
| META250620C00080000 | 2024-03-22 9:47AM EDT | 80.00 | 428.29 | 401.50 | 406.00 | 0.00 | - | 1 | 16 | 121.90% |
| META250620C00085000 | 2024-02-05 11:15AM EDT | 85.00 | 379.15 | 414.95 | 418.70 | 0.00 | - | 1 | 258 | 172.58% |
| META250620C00090000 | 2024-04-10 3:25PM EDT | 90.00 | 432.33 | 386.50 | 390.35 | 0.00 | - | 1 | 27 | 90.10% |
| META250620C00095000 | 2023-11-03 2:51PM EDT | 95.00 | 230.45 | 236.55 | 239.40 | 0.00 | - | 2 | 2 | 0.00% |
| META250620C00100000 | 2024-03-21 9:44AM EDT | 100.00 | 413.00 | 382.50 | 387.50 | 0.00 | - | 1 | 89 | 110.35% |
| META250620C00105000 | 2024-05-09 1:32PM EDT | 105.00 | 374.60 | 372.00 | 376.20 | +23.60 | +6.72% | 3 | 51 | 85.24% |
| META250620C00110000 | 2024-04-10 3:25PM EDT | 110.00 | 413.52 | 368.00 | 372.30 | 0.00 | - | 1 | 20 | 87.22% |
| META250620C00115000 | 2024-01-11 10:35AM EDT | 115.00 | 262.88 | 356.00 | 360.50 | 0.00 | - | 5 | 64 | 41.80% |
| META250620C00120000 | 2024-02-05 1:24PM EDT | 120.00 | 347.78 | 383.60 | 387.50 | 0.00 | - | 1 | 152 | 143.35% |
| META250620C00125000 | 2024-04-25 10:17AM EDT | 125.00 | 319.50 | 353.50 | 357.50 | 0.00 | - | 26 | 190 | 81.12% |
| META250620C00130000 | 2024-01-31 3:36PM EDT | 130.00 | 274.85 | 377.00 | 382.00 | 0.00 | - | 1 | 775 | 142.33% |
| META250620C00135000 | 2024-04-23 10:47AM EDT | 135.00 | 365.56 | 344.50 | 348.70 | 0.00 | - | 1 | 147 | 80.22% |
| META250620C00140000 | 2024-04-23 3:24PM EDT | 140.00 | 363.92 | 339.60 | 343.75 | 0.00 | - | 25 | 497 | 78.27% |
| META250620C00145000 | 2024-04-25 2:02PM EDT | 145.00 | 302.50 | 335.00 | 339.20 | 0.00 | - | 5 | 161 | 77.38% |
| META250620C00150000 | 2024-05-06 1:29PM EDT | 150.00 | 318.00 | 330.60 | 334.70 | 0.00 | - | 2 | 333 | 76.81% |
| META250620C00155000 | 2024-04-22 11:29AM EDT | 155.00 | 330.42 | 326.05 | 330.30 | 0.00 | - | 1 | 97 | 76.12% |
| META250620C00160000 | 2024-04-26 9:45AM EDT | 160.00 | 290.10 | 321.50 | 325.15 | 0.00 | - | 1 | 244 | 74.51% |
| META250620C00165000 | 2024-04-08 11:55AM EDT | 165.00 | 366.64 | 313.50 | 317.65 | 0.00 | - | 1 | 160 | 65.47% |
| META250620C00170000 | 2024-04-25 12:07PM EDT | 170.00 | 273.86 | 312.00 | 316.25 | 0.00 | - | 1 | 293 | 72.54% |
| META250620C00175000 | 2024-04-25 2:43PM EDT | 175.00 | 275.38 | 307.35 | 311.20 | 0.00 | - | 13 | 103 | 71.03% |
| META250620C00180000 | 2024-04-29 10:07AM EDT | 180.00 | 267.85 | 303.00 | 306.65 | 0.00 | - | 1 | 123 | 70.38% |
| META250620C00185000 | 2024-04-24 3:32PM EDT | 185.00 | 321.00 | 298.50 | 302.35 | 0.00 | - | 4 | 337 | 69.80% |
| META250620C00190000 | 2024-04-17 10:36AM EDT | 190.00 | 318.65 | 294.10 | 297.80 | 0.00 | - | 1 | 234 | 69.05% |
| META250620C00195000 | 2024-04-25 1:56PM EDT | 195.00 | 257.43 | 289.05 | 293.05 | 0.00 | - | 1 | 222 | 67.52% |
| META250620C00200000 | 2024-05-01 3:19PM EDT | 200.00 | 261.65 | 285.00 | 288.90 | 0.00 | - | 2 | 647 | 67.43% |
| META250620C00205000 | 2024-04-30 12:40PM EDT | 205.00 | 241.90 | 280.20 | 283.95 | 0.00 | - | 80 | 389 | 65.99% |
| META250620C00210000 | 2024-04-25 12:16PM EDT | 210.00 | 240.10 | 275.75 | 279.45 | 0.00 | - | 3 | 250 | 65.22% |
| META250620C00215000 | 2024-04-30 12:40PM EDT | 215.00 | 233.15 | 271.05 | 275.05 | 0.00 | - | 80 | 326 | 64.33% |
| META250620C00220000 | 2024-04-25 9:42AM EDT | 220.00 | 218.54 | 267.05 | 270.45 | 0.00 | - | 1 | 193 | 63.82% |
| META250620C00225000 | 2024-04-29 9:38AM EDT | 225.00 | 227.70 | 262.30 | 266.25 | 0.00 | - | 80 | 167 | 63.03% |
| META250620C00230000 | 2024-05-03 10:42AM EDT | 230.00 | 238.14 | 257.65 | 261.65 | 0.00 | - | 1 | 2,372 | 62.03% |
| META250620C00235000 | 2024-05-08 9:41AM EDT | 235.00 | 251.80 | 253.65 | 257.20 | 0.00 | - | 1 | 255 | 61.58% |
| META250620C00240000 | 2024-04-29 1:05PM EDT | 240.00 | 210.14 | 249.10 | 252.70 | 0.00 | - | 11 | 253 | 60.71% |
| META250620C00245000 | 2024-05-01 2:38PM EDT | 245.00 | 218.00 | 244.80 | 248.75 | 0.00 | - | 1 | 151 | 60.34% |
| META250620C00250000 | 2024-04-30 10:25AM EDT | 250.00 | 206.00 | 240.55 | 244.05 | 0.00 | - | 1 | 814 | 59.52% |
| META250620C00260000 | 2024-04-29 9:38AM EDT | 260.00 | 198.64 | 231.50 | 235.65 | 0.00 | - | 80 | 820 | 58.14% |
| META250620C00270000 | 2024-05-06 2:35PM EDT | 270.00 | 213.16 | 223.05 | 227.05 | 0.00 | - | 1 | 596 | 56.93% |
| META250620C00280000 | 2024-05-09 9:30AM EDT | 280.00 | 217.00 | 215.10 | 218.45 | +26.00 | +13.61% | 3 | 241 | 55.94% |
| META250620C00290000 | 2024-05-08 10:04AM EDT | 290.00 | 206.65 | 206.10 | 210.60 | 0.00 | - | 6 | 203 | 54.73% |
| META250620C00300000 | 2024-05-08 2:39PM EDT | 300.00 | 197.50 | 198.20 | 201.30 | 0.00 | - | 100 | 877 | 53.32% |
| META250620C00310000 | 2024-05-06 3:25PM EDT | 310.00 | 183.00 | 190.80 | 193.60 | 0.00 | - | 4 | 4,304 | 52.79% |
| META250620C00320000 | 2024-04-30 3:55PM EDT | 320.00 | 146.88 | 183.00 | 184.80 | 0.00 | - | 2 | 636 | 51.54% |
| META250620C00330000 | 2024-05-03 10:14AM EDT | 330.00 | 154.00 | 175.55 | 176.55 | 0.00 | - | 1 | 3,047 | 50.60% |
| META250620C00340000 | 2024-05-06 3:17PM EDT | 340.00 | 159.70 | 167.90 | 168.70 | 0.00 | - | 1 | 461 | 49.97% |
| META250620C00350000 | 2024-05-08 1:01PM EDT | 350.00 | 158.08 | 160.55 | 161.50 | 0.00 | - | 1 | 486 | 49.36% |
| META250620C00360000 | 2024-05-08 12:23PM EDT | 360.00 | 152.60 | 153.30 | 154.15 | 0.00 | - | 10 | 266 | 48.55% |
| META250620C00370000 | 2024-05-09 3:08PM EDT | 370.00 | 147.25 | 146.30 | 147.15 | +34.65 | +30.77% | 2 | 1,349 | 47.91% |
| META250620C00380000 | 2024-05-01 10:19AM EDT | 380.00 | 112.00 | 139.45 | 140.35 | 0.00 | - | 1 | 970 | 47.30% |
| META250620C00390000 | 2024-05-08 10:55AM EDT | 390.00 | 132.90 | 132.80 | 133.75 | 0.00 | - | 9 | 10,606 | 46.74% |
| META250620C00395000 | 2024-05-08 12:27PM EDT | 395.00 | 129.10 | 129.40 | 130.50 | 0.00 | - | 4 | 257 | 46.46% |
| META250620C00400000 | 2024-05-09 12:50PM EDT | 400.00 | 127.00 | 126.55 | 127.45 | +0.05 | +0.04% | 1 | 4,631 | 46.27% |
| META250620C00405000 | 2024-05-09 9:49AM EDT | 405.00 | 119.13 | 123.25 | 124.25 | -3.62 | -2.95% | 8 | 166 | 45.97% |
| META250620C00410000 | 2024-05-08 1:46PM EDT | 410.00 | 119.53 | 120.45 | 121.10 | 0.00 | - | 44 | 196 | 45.68% |
| META250620C00415000 | 2024-05-07 12:12PM EDT | 415.00 | 114.72 | 117.00 | 118.05 | 0.00 | - | 8 | 386 | 45.43% |
| META250620C00420000 | 2024-05-08 10:39AM EDT | 420.00 | 113.32 | 114.15 | 115.05 | 0.00 | - | 6 | 1,964 | 45.18% |
| META250620C00425000 | 2024-05-07 12:12PM EDT | 425.00 | 108.86 | 110.85 | 112.00 | 0.00 | - | 8 | 193 | 44.88% |
| META250620C00430000 | 2024-05-08 12:55PM EDT | 430.00 | 106.00 | 108.10 | 109.05 | 0.00 | - | 1 | 531 | 44.62% |
| META250620C00435000 | 2024-05-07 12:11PM EDT | 435.00 | 103.30 | 105.25 | 106.25 | 0.00 | - | 8 | 196 | 44.42% |
| META250620C00440000 | 2024-05-09 9:52AM EDT | 440.00 | 99.55 | 102.55 | 103.55 | -4.05 | -3.91% | 3 | 811 | 44.25% |
| META250620C00445000 | 2024-05-09 12:50PM EDT | 445.00 | 100.40 | 99.90 | 100.75 | +2.35 | +2.40% | 2 | 99 | 44.00% |
| META250620C00450000 | 2024-05-09 12:41PM EDT | 450.00 | 97.90 | 97.20 | 98.10 | +1.30 | +1.35% | 25 | 483 | 43.81% |
| META250620C00455000 | 2024-05-09 10:49AM EDT | 455.00 | 94.21 | 94.85 | 95.45 | -0.15 | -0.16% | 54 | 168 | 43.60% |
| META250620C00460000 | 2024-05-09 11:37AM EDT | 460.00 | 92.50 | 91.85 | 92.55 | +1.50 | +1.65% | 2 | 540 | 43.24% |
| META250620C00465000 | 2024-05-09 1:09PM EDT | 465.00 | 89.85 | 89.40 | 90.05 | +2.20 | +2.51% | 1 | 347 | 43.07% |
| META250620C00470000 | 2024-05-09 2:31PM EDT | 470.00 | 88.00 | 87.00 | 87.80 | +2.01 | +2.34% | 5 | 547 | 43.00% |
| META250620C00475000 | 2024-05-09 12:51PM EDT | 475.00 | 85.00 | 84.55 | 85.15 | +0.57 | +0.68% | 14 | 258 | 42.71% |
| META250620C00480000 | 2024-05-09 12:43PM EDT | 480.00 | 82.60 | 82.05 | 82.80 | -0.60 | -0.72% | 6 | 221 | 42.55% |
| META250620C00485000 | 2024-05-07 10:40AM EDT | 485.00 | 73.19 | 79.95 | 80.70 | 0.00 | - | 1 | 157 | 42.50% |
| META250620C00490000 | 2024-05-09 9:30AM EDT | 490.00 | 71.85 | 77.55 | 78.30 | -5.40 | -6.99% | 1 | 223 | 42.27% |
| META250620C00495000 | 2024-05-09 12:50PM EDT | 495.00 | 75.88 | 75.30 | 76.00 | +1.09 | +1.46% | 1 | 120 | 42.07% |
| META250620C00500000 | 2024-05-09 2:28PM EDT | 500.00 | 74.00 | 73.30 | 74.05 | +1.40 | +1.93% | 83 | 1,086 | 42.03% |
| META250620C00505000 | 2024-05-08 10:55AM EDT | 505.00 | 71.33 | 70.95 | 71.70 | 0.00 | - | 1 | 80 | 41.76% |
| META250620C00510000 | 2024-05-08 10:55AM EDT | 510.00 | 69.31 | 68.90 | 69.60 | 0.00 | - | 1 | 599 | 41.61% |
| META250620C00515000 | 2024-04-29 3:59PM EDT | 515.00 | 48.10 | 67.05 | 67.80 | 0.00 | - | 37 | 229 | 41.58% |
| META250620C00520000 | 2024-05-08 10:13AM EDT | 520.00 | 63.90 | 65.05 | 65.70 | 0.00 | - | 1 | 382 | 41.38% |
| META250620C00525000 | 2024-05-06 3:41PM EDT | 525.00 | 58.10 | 63.00 | 63.85 | 0.00 | - | 37 | 115 | 41.28% |
| META250620C00530000 | 2024-05-07 11:55AM EDT | 530.00 | 59.60 | 61.20 | 61.95 | 0.00 | - | 10 | 259 | 41.14% |
| META250620C00535000 | 2024-05-01 3:39PM EDT | 535.00 | 46.00 | 59.45 | 60.10 | 0.00 | - | 1 | 51 | 41.01% |
| META250620C00540000 | 2024-05-09 1:22PM EDT | 540.00 | 57.25 | 57.60 | 58.30 | +6.60 | +13.03% | 1 | 408 | 40.88% |
| META250620C00545000 | 2024-05-06 11:43AM EDT | 545.00 | 49.08 | 55.75 | 56.55 | 0.00 | - | 2 | 254 | 40.76% |
| META250620C00550000 | 2024-05-09 1:44PM EDT | 550.00 | 54.50 | 54.15 | 54.80 | +1.51 | +2.85% | 4 | 13,040 | 40.62% |
| META250620C00555000 | 2024-05-06 11:43AM EDT | 555.00 | 46.21 | 52.40 | 53.05 | 0.00 | - | 2 | 800 | 40.46% |
| META250620C00560000 | 2024-05-08 12:25PM EDT | 560.00 | 50.69 | 50.85 | 51.45 | 0.00 | - | 2 | 464 | 40.35% |
| META250620C00570000 | 2024-05-08 12:06PM EDT | 570.00 | 47.85 | 47.75 | 48.35 | 0.00 | - | 2 | 831 | 40.14% |
| META250620C00580000 | 2024-05-09 11:24AM EDT | 580.00 | 45.00 | 44.70 | 45.40 | -0.10 | -0.22% | 3 | 645 | 39.93% |
| META250620C00590000 | 2024-05-09 3:08PM EDT | 590.00 | 42.50 | 41.95 | 42.60 | +0.80 | +1.92% | 2 | 441 | 39.73% |
| META250620C00600000 | 2024-05-09 2:01PM EDT | 600.00 | 39.65 | 39.45 | 40.15 | +0.25 | +0.63% | 2 | 11,178 | 39.64% |
| META250620C00610000 | 2024-05-09 2:01PM EDT | 610.00 | 37.23 | 36.85 | 37.55 | +2.23 | +6.37% | 1 | 221 | 39.41% |
| META250620C00620000 | 2024-05-08 3:29PM EDT | 620.00 | 34.45 | 34.45 | 35.15 | 0.00 | - | 1 | 605 | 39.22% |
| META250620C00630000 | 2024-05-08 2:26PM EDT | 630.00 | 32.00 | 32.35 | 33.00 | 0.00 | - | 51 | 145 | 39.09% |
| META250620C00640000 | 2024-04-29 3:28PM EDT | 640.00 | 20.50 | 30.35 | 31.00 | 0.00 | - | 75 | 421 | 38.99% |
| META250620C00650000 | 2024-05-08 11:40AM EDT | 650.00 | 28.45 | 28.30 | 28.90 | 0.00 | - | 17 | 926 | 38.77% |
| META250620C00660000 | 2024-05-03 2:23PM EDT | 660.00 | 20.95 | 26.45 | 27.10 | 0.00 | - | 30 | 304 | 38.67% |
| META250620C00670000 | 2024-05-09 2:27PM EDT | 670.00 | 25.14 | 24.80 | 25.45 | +7.14 | +39.67% | 1 | 63 | 38.59% |
| META250620C00680000 | 2024-05-06 1:11PM EDT | 680.00 | 20.00 | 23.20 | 23.75 | 0.00 | - | 300 | 1,040 | 38.43% |
| META250620C00690000 | 2024-05-01 10:23AM EDT | 690.00 | 15.62 | 21.65 | 22.25 | 0.00 | - | 24 | 191 | 38.34% |
| META250620C00700000 | 2024-05-09 11:58AM EDT | 700.00 | 20.50 | 20.30 | 20.85 | 0.00 | - | 6 | 10,004 | 38.25% |
| META250620C00710000 | 2024-05-07 12:10PM EDT | 710.00 | 18.59 | 19.05 | 19.65 | 0.00 | - | 1 | 25 | 38.25% |
| META250620C00720000 | 2024-04-25 12:06PM EDT | 720.00 | 13.42 | 17.90 | 18.35 | 0.00 | - | 2 | 129 | 38.13% |
| META250620C00730000 | 2024-04-19 2:33PM EDT | 730.00 | 23.70 | 16.75 | 17.20 | 0.00 | - | 1 | 111 | 38.07% |
| META250620C00740000 | 2024-04-25 1:05PM EDT | 740.00 | 12.70 | 15.70 | 16.15 | 0.00 | - | 100 | 124 | 38.03% |
| META250620C00750000 | 2024-05-08 3:12PM EDT | 750.00 | 14.60 | 14.70 | 15.15 | 0.00 | - | 2 | 14,189 | 37.98% |
| META250620C00760000 | 2024-05-02 9:49AM EDT | 760.00 | 9.75 | 13.80 | 14.30 | 0.00 | - | 2 | 96 | 38.00% |
| META250620C00770000 | 2024-04-29 11:24AM EDT | 770.00 | 9.10 | 12.90 | 13.35 | 0.00 | - | 1 | 351 | 37.91% |
| META250620C00780000 | 2024-04-30 10:52AM EDT | 780.00 | 9.05 | 12.15 | 12.55 | 0.00 | - | 1 | 106 | 37.89% |
| META250620C00790000 | 2024-04-26 2:47PM EDT | 790.00 | 9.10 | 11.40 | 11.80 | 0.00 | - | 1 | 51 | 37.87% |
| META250620C00800000 | 2024-05-06 9:39AM EDT | 800.00 | 9.00 | 10.75 | 11.10 | 0.00 | - | 5 | 2,511 | 37.87% |
| META250620C00810000 | 2024-04-24 1:01PM EDT | 810.00 | 16.75 | 10.10 | 10.45 | 0.00 | - | 8 | 96 | 37.86% |
| META250620C00820000 | 2024-04-16 10:35AM EDT | 820.00 | 16.45 | 9.50 | 9.80 | 0.00 | - | 10 | 66 | 37.83% |
| META250620C00830000 | 2024-04-23 2:48PM EDT | 830.00 | 15.20 | 8.90 | 9.25 | 0.00 | - | 3 | 4 | 37.85% |
| META250620C00840000 | 2024-04-30 1:12PM EDT | 840.00 | 5.55 | 8.35 | 8.65 | 0.00 | - | 1 | 107 | 37.79% |
| META250620C00850000 | 2024-04-26 9:30AM EDT | 850.00 | 6.50 | 7.90 | 8.15 | 0.00 | - | 3 | 23 | 37.79% |
| META250620C00860000 | 2024-04-25 9:36AM EDT | 860.00 | 4.73 | 7.45 | 7.70 | 0.00 | - | 1 | 84 | 37.82% |
| META250620C00870000 | 2024-05-08 12:51PM EDT | 870.00 | 7.05 | 7.00 | 7.30 | 0.00 | - | 1 | 7 | 37.88% |
| META250620C00880000 | 2024-05-02 1:31PM EDT | 880.00 | 5.10 | 6.60 | 6.85 | 0.00 | - | 2 | 4 | 37.85% |
| META250620C00890000 | 2024-04-25 9:56AM EDT | 890.00 | 4.50 | 6.25 | 6.50 | 0.00 | - | 5 | 2 | 37.91% |
| META250620C00900000 | 2024-05-01 2:24PM EDT | 900.00 | 4.73 | 5.90 | 6.15 | 0.00 | - | 1 | 55 | 37.95% |
| META250620C00910000 | 2024-05-08 9:53AM EDT | 910.00 | 5.75 | 5.55 | 5.85 | 0.00 | - | 10 | 12 | 38.02% |
| META250620C00920000 | 2024-04-23 10:29AM EDT | 920.00 | 9.30 | 5.25 | 5.50 | 0.00 | - | 10 | 14 | 38.00% |
| META250620C00930000 | 2024-05-07 3:39PM EDT | 930.00 | 4.80 | 4.95 | 5.20 | 0.00 | - | 9 | 9 | 38.03% |
| META250620C00940000 | 2024-05-09 12:09PM EDT | 940.00 | 4.83 | 4.70 | 4.95 | +1.32 | +37.61% | 20 | 34 | 38.10% |
| META250620C00950000 | 2024-05-09 12:09PM EDT | 950.00 | 4.58 | 4.40 | 4.70 | +0.03 | +0.66% | 20 | 376 | 38.15% |
| META250620C00960000 | 2024-05-09 12:00PM EDT | 960.00 | 4.30 | 4.20 | 4.45 | 0.00 | - | 2 | 4 | 38.18% |
| META250620C00970000 | 2024-04-30 11:36AM EDT | 970.00 | 2.85 | 3.95 | 4.25 | 0.00 | - | 1 | 104 | 38.27% |
| META250620C00980000 | 2024-04-29 9:30AM EDT | 980.00 | 3.00 | 3.75 | 4.00 | 0.00 | - | 10 | 88 | 38.25% |
| META250620C00990000 | 2024-05-06 1:44PM EDT | 990.00 | 3.05 | 3.55 | 3.80 | 0.00 | - | 1 | 27 | 38.30% |
| META250620C01000000 | 2024-05-07 12:26PM EDT | 1,000.00 | 3.55 | 3.40 | 3.60 | 0.00 | - | 2 | 44 | 38.33% |
| META250620C01010000 | 2024-04-10 11:21AM EDT | 1,010.00 | 8.09 | 3.20 | 3.45 | 0.00 | - | - | 34 | 38.43% |
| META250620C01020000 | 2024-04-03 11:21AM EDT | 1,020.00 | 6.55 | 2.46 | 2.78 | 0.00 | - | 14 | 14 | 37.42% |
| META250620C01030000 | 2024-05-09 1:20PM EDT | 1,030.00 | 3.00 | 2.91 | 3.10 | +0.05 | +1.69% | 2 | 842 | 38.48% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620P00005000 | 2024-05-09 10:47AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 522 | 128.13% |
| META250620P00010000 | 2023-12-28 2:37PM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 374 | 129.69% |
| META250620P00015000 | 2024-02-02 11:07AM EDT | 15.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 114.45% |
| META250620P00020000 | 2023-11-07 11:16AM EDT | 20.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 50 | 56 | 105.08% |
| META250620P00025000 | 2023-05-19 9:30AM EDT | 25.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 8 | 25 | 112.99% |
| META250620P00030000 | 2024-01-25 3:20PM EDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 15 | 89.84% |
| META250620P00035000 | 2023-05-31 10:11AM EDT | 35.00 | 0.26 | 0.00 | 0.41 | 0.00 | - | 1 | 4 | 96.88% |
| META250620P00040000 | 2024-03-15 9:34AM EDT | 40.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 6 | 12 | 83.01% |
| META250620P00045000 | 2024-04-25 12:11PM EDT | 45.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 1 | 36 | 79.10% |
| META250620P00050000 | 2024-04-10 2:29PM EDT | 50.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 5 | 201 | 76.17% |
| META250620P00055000 | 2024-03-15 9:35AM EDT | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 147 | 73.63% |
| META250620P00060000 | 2024-02-02 1:12PM EDT | 60.00 | 0.19 | 0.00 | 0.21 | 0.00 | - | 1 | 7 | 71.00% |
| META250620P00065000 | 2024-04-15 2:01PM EDT | 65.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 10 | 21 | 68.26% |
| META250620P00070000 | 2024-05-01 3:14PM EDT | 70.00 | 0.18 | 0.01 | 0.23 | 0.00 | - | 25 | 212 | 66.60% |
| META250620P00075000 | 2024-03-05 2:40PM EDT | 75.00 | 0.27 | 0.05 | 0.33 | 0.00 | - | 1 | 30 | 67.33% |
| META250620P00080000 | 2024-05-07 9:30AM EDT | 80.00 | 0.20 | 0.07 | 0.29 | 0.00 | - | 2 | 95 | 64.60% |
| META250620P00085000 | 2024-04-29 12:03PM EDT | 85.00 | 0.31 | 0.10 | 0.32 | 0.00 | - | 1 | 49 | 63.48% |
| META250620P00090000 | 2024-04-26 11:27AM EDT | 90.00 | 0.52 | 0.12 | 0.36 | 0.00 | - | 2 | 786 | 62.31% |
| META250620P00095000 | 2024-03-11 11:08AM EDT | 95.00 | 0.50 | 0.22 | 0.42 | 0.00 | - | 1 | 49 | 62.35% |
| META250620P00100000 | 2024-04-29 12:04PM EDT | 100.00 | 0.70 | 0.18 | 0.48 | 0.00 | - | 1 | 335 | 60.64% |
| META250620P00105000 | 2024-01-22 12:16PM EDT | 105.00 | 0.95 | 0.47 | 0.69 | 0.00 | - | 1 | 31 | 63.11% |
| META250620P00110000 | 2024-03-22 2:49PM EDT | 110.00 | 0.62 | 0.50 | 0.73 | 0.00 | - | 1 | 46 | 61.69% |
| META250620P00115000 | 2024-01-10 2:47PM EDT | 115.00 | 1.35 | 0.60 | 0.76 | 0.00 | - | 7 | 131 | 60.69% |
| META250620P00120000 | 2024-05-06 3:41PM EDT | 120.00 | 0.64 | 0.43 | 0.67 | 0.00 | - | 1 | 36 | 57.28% |
| META250620P00125000 | 2024-04-25 12:33PM EDT | 125.00 | 0.89 | 0.50 | 0.73 | 0.00 | - | 1 | 542 | 56.47% |
| META250620P00130000 | 2024-04-25 2:30PM EDT | 130.00 | 0.93 | 0.58 | 0.81 | 0.00 | - | 9 | 353 | 55.79% |
| META250620P00135000 | 2024-05-01 3:14PM EDT | 135.00 | 1.03 | 0.66 | 0.89 | 0.00 | - | 5 | 69 | 55.08% |
| META250620P00140000 | 2024-05-06 1:41PM EDT | 140.00 | 0.99 | 0.74 | 0.98 | 0.00 | - | 1 | 851 | 54.37% |
| META250620P00145000 | 2024-01-23 4:15PM EDT | 145.00 | 2.10 | 1.25 | 1.51 | 0.00 | - | 2 | 239 | 56.86% |
| META250620P00150000 | 2024-05-08 3:02PM EDT | 150.00 | 1.08 | 0.93 | 1.17 | 0.00 | - | 20 | 856 | 53.00% |
| META250620P00155000 | 2024-05-09 9:30AM EDT | 155.00 | 0.90 | 1.04 | 1.28 | -0.40 | -30.77% | 6 | 543 | 52.38% |
| META250620P00160000 | 2024-05-08 9:46AM EDT | 160.00 | 1.35 | 1.15 | 1.39 | 0.00 | - | 1 | 787 | 51.72% |
| META250620P00165000 | 2024-04-12 2:42PM EDT | 165.00 | 1.50 | 1.28 | 1.52 | 0.00 | - | 2 | 691 | 51.15% |
| META250620P00170000 | 2024-04-11 9:57AM EDT | 170.00 | 1.75 | 1.41 | 1.65 | 0.00 | - | 1 | 474 | 50.54% |
| META250620P00175000 | 2024-05-09 11:21AM EDT | 175.00 | 1.66 | 1.54 | 1.78 | -0.24 | -12.63% | 1 | 147 | 50.50% |
| META250620P00180000 | 2024-05-06 1:24PM EDT | 180.00 | 2.00 | 1.68 | 1.93 | 0.00 | - | 301 | 1,290 | 49.89% |
| META250620P00185000 | 2024-05-06 10:09AM EDT | 185.00 | 2.20 | 1.88 | 2.04 | 0.00 | - | 1 | 36 | 49.08% |
| META250620P00190000 | 2024-05-07 12:34PM EDT | 190.00 | 2.25 | 2.06 | 2.20 | 0.00 | - | 1 | 262 | 48.47% |
| META250620P00195000 | 2024-04-29 11:14AM EDT | 195.00 | 3.20 | 2.22 | 2.39 | 0.00 | - | 1 | 63 | 47.96% |
| META250620P00200000 | 2024-04-30 11:59AM EDT | 200.00 | 1.70 | 2.41 | 2.56 | -1.75 | -50.72% | 2 | 394 | 47.35% |
| META250620P00205000 | 2024-04-25 9:35AM EDT | 205.00 | 4.31 | 2.59 | 2.78 | 0.00 | - | 12 | 58 | 46.88% |
| META250620P00210000 | 2024-05-08 2:43PM EDT | 210.00 | 2.90 | 2.80 | 2.97 | 0.00 | - | 18 | 405 | 46.28% |
| META250620P00215000 | 2024-04-18 9:46AM EDT | 215.00 | 3.33 | 3.00 | 3.25 | 0.00 | - | 1 | 95 | 45.92% |
| META250620P00220000 | 2024-04-29 12:09PM EDT | 220.00 | 5.10 | 3.25 | 3.45 | 0.00 | - | 1 | 465 | 45.31% |
| META250620P00225000 | 2024-05-08 9:38AM EDT | 225.00 | 3.85 | 3.45 | 3.70 | 0.00 | - | 2 | 562 | 44.81% |
| META250620P00230000 | 2024-05-07 11:21AM EDT | 230.00 | 4.00 | 3.75 | 3.95 | 0.00 | - | 4 | 2,552 | 44.28% |
| META250620P00235000 | 2024-05-02 10:00AM EDT | 235.00 | 5.63 | 4.00 | 4.25 | 0.00 | - | 20 | 317 | 43.85% |
| META250620P00240000 | 2024-05-08 1:01PM EDT | 240.00 | 4.65 | 4.35 | 4.55 | 0.00 | - | 1 | 401 | 43.38% |
| META250620P00245000 | 2024-05-07 3:50PM EDT | 245.00 | 5.00 | 4.65 | 4.90 | 0.00 | - | 1 | 248 | 43.00% |
| META250620P00250000 | 2024-05-08 2:43PM EDT | 250.00 | 5.20 | 5.00 | 5.25 | 0.00 | - | 133 | 3,269 | 42.58% |
| META250620P00260000 | 2024-05-09 9:58AM EDT | 260.00 | 6.00 | 5.70 | 6.05 | -1.00 | -14.29% | 13 | 580 | 41.83% |
| META250620P00270000 | 2024-05-09 10:33AM EDT | 270.00 | 6.72 | 6.55 | 6.90 | -1.03 | -13.29% | 12 | 791 | 41.04% |
| META250620P00280000 | 2024-05-09 10:45AM EDT | 280.00 | 7.70 | 7.45 | 7.85 | -0.30 | -3.75% | 12 | 1,072 | 40.29% |
| META250620P00290000 | 2024-05-09 3:16PM EDT | 290.00 | 8.75 | 8.50 | 8.95 | -3.75 | -30.00% | 1 | 441 | 39.62% |
| META250620P00300000 | 2024-05-09 1:16PM EDT | 300.00 | 9.95 | 9.80 | 10.15 | -0.24 | -2.36% | 27 | 1,259 | 38.96% |
| META250620P00310000 | 2024-05-09 1:28PM EDT | 310.00 | 11.20 | 11.15 | 11.45 | -4.85 | -30.22% | 1 | 1,583 | 38.29% |
| META250620P00320000 | 2024-05-09 9:47AM EDT | 320.00 | 13.45 | 12.70 | 12.95 | +0.09 | +0.67% | 5 | 246 | 37.71% |
| META250620P00330000 | 2024-05-09 9:47AM EDT | 330.00 | 15.25 | 14.30 | 14.70 | -0.30 | -1.93% | 8 | 575 | 37.24% |
| META250620P00340000 | 2024-05-08 12:42PM EDT | 340.00 | 17.05 | 16.20 | 16.60 | 0.00 | - | 2 | 691 | 36.77% |
| META250620P00350000 | 2024-05-08 3:27PM EDT | 350.00 | 18.80 | 18.20 | 18.65 | 0.00 | - | 7 | 837 | 36.29% |
| META250620P00360000 | 2024-05-08 9:58AM EDT | 360.00 | 21.20 | 20.40 | 20.90 | 0.00 | - | 1 | 821 | 35.84% |
| META250620P00370000 | 2024-05-08 11:28AM EDT | 370.00 | 23.60 | 22.85 | 23.35 | 0.00 | - | 1 | 292 | 35.40% |
| META250620P00380000 | 2024-05-09 11:49AM EDT | 380.00 | 25.85 | 25.45 | 26.00 | -0.67 | -2.53% | 14 | 924 | 34.98% |
| META250620P00390000 | 2024-05-09 11:41AM EDT | 390.00 | 28.75 | 28.40 | 28.90 | -0.55 | -1.88% | 5 | 466 | 34.59% |
| META250620P00395000 | 2024-05-03 2:19PM EDT | 395.00 | 36.45 | 29.90 | 30.45 | 0.00 | - | 30 | 213 | 34.42% |
| META250620P00400000 | 2024-05-09 1:48PM EDT | 400.00 | 31.60 | 31.45 | 31.95 | -1.00 | -3.07% | 8 | 1,621 | 34.17% |
| META250620P00405000 | 2024-05-09 11:28AM EDT | 405.00 | 33.20 | 33.05 | 33.60 | -3.60 | -9.78% | 1 | 637 | 33.99% |
| META250620P00410000 | 2024-05-06 9:30AM EDT | 410.00 | 35.31 | 34.75 | 35.30 | -3.29 | -8.52% | 2 | 144 | 33.81% |
| META250620P00415000 | 2024-05-06 3:54PM EDT | 415.00 | 39.00 | 36.45 | 37.00 | 0.00 | - | 6 | 107 | 33.60% |
| META250620P00420000 | 2024-05-08 10:30AM EDT | 420.00 | 39.00 | 38.15 | 38.80 | 0.00 | - | 1 | 258 | 33.41% |
| META250620P00425000 | 2024-05-08 10:13AM EDT | 425.00 | 42.20 | 40.00 | 40.60 | +0.87 | +2.11% | 7 | 93 | 33.19% |
| META250620P00430000 | 2024-05-09 9:53AM EDT | 430.00 | 43.93 | 42.00 | 42.60 | +0.63 | +1.45% | 5 | 92 | 33.06% |
| META250620P00435000 | 2024-05-01 3:54PM EDT | 435.00 | 57.52 | 43.75 | 44.60 | 0.00 | - | 11 | 46 | 32.89% |
| META250620P00440000 | 2024-05-07 3:15PM EDT | 440.00 | 47.61 | 46.00 | 46.65 | -1.02 | -2.10% | 1 | 260 | 32.72% |
| META250620P00445000 | 2024-05-07 3:00PM EDT | 445.00 | 50.95 | 47.90 | 48.65 | 0.00 | - | 2 | 60 | 32.49% |
| META250620P00450000 | 2024-05-07 12:54PM EDT | 450.00 | 52.80 | 50.15 | 50.80 | 0.00 | - | 6 | 343 | 32.31% |
| META250620P00455000 | 2024-05-07 12:54PM EDT | 455.00 | 55.15 | 52.15 | 52.90 | 0.00 | - | 7 | 80 | 32.07% |
| META250620P00460000 | 2024-05-09 12:21PM EDT | 460.00 | 55.20 | 54.45 | 55.10 | -2.15 | -3.75% | 3 | 325 | 31.86% |
| META250620P00465000 | 2024-05-09 1:22PM EDT | 465.00 | 57.60 | 56.90 | 57.60 | -2.20 | -3.68% | 1 | 194 | 31.77% |
| META250620P00470000 | 2024-05-09 12:50PM EDT | 470.00 | 59.40 | 59.25 | 59.80 | -1.35 | -2.22% | 202 | 679 | 31.50% |
| META250620P00475000 | 2024-05-09 3:34PM EDT | 475.00 | 62.00 | 61.50 | 62.25 | -1.25 | -1.98% | 20 | 274 | 31.33% |
| META250620P00480000 | 2024-05-09 10:02AM EDT | 480.00 | 66.31 | 64.05 | 64.65 | -1.69 | -2.49% | 1 | 164 | 31.10% |
| META250620P00485000 | 2024-05-07 3:00PM EDT | 485.00 | 70.34 | 66.55 | 67.30 | 0.00 | - | 15 | 81 | 30.97% |
| META250620P00490000 | 2024-05-09 1:38PM EDT | 490.00 | 69.50 | 69.25 | 70.05 | -1.01 | -1.43% | 1 | 265 | 30.86% |
| META250620P00495000 | 2024-05-08 2:00PM EDT | 495.00 | 73.40 | 71.85 | 72.55 | 0.00 | - | 3 | 10 | 30.59% |
| META250620P00500000 | 2024-05-08 1:01PM EDT | 500.00 | 77.50 | 74.55 | 75.40 | 0.00 | - | 30 | 456 | 30.47% |
| META250620P00505000 | 2024-05-07 1:48PM EDT | 505.00 | 80.95 | 77.25 | 78.15 | 0.00 | - | 7 | 14 | 30.27% |
| META250620P00510000 | 2024-05-07 3:00PM EDT | 510.00 | 84.22 | 79.85 | 80.75 | 0.00 | - | 47 | 164 | 29.97% |
| META250620P00515000 | 2024-04-29 3:49PM EDT | 515.00 | 109.30 | 82.75 | 83.80 | 0.00 | - | 5 | 47 | 29.86% |
| META250620P00520000 | 2024-04-29 3:48PM EDT | 520.00 | 112.29 | 85.80 | 86.70 | 0.00 | - | 10 | 175 | 29.65% |
| META250620P00525000 | 2024-05-06 2:17PM EDT | 525.00 | 96.73 | 88.70 | 89.80 | 0.00 | - | 40 | 78 | 29.50% |
| META250620P00530000 | 2024-05-08 10:43AM EDT | 530.00 | 92.00 | 91.75 | 92.75 | 0.00 | - | 1 | 1,236 | 29.26% |
| META250620P00535000 | 2024-04-29 10:44AM EDT | 535.00 | 119.05 | 94.65 | 95.75 | 0.00 | - | 21 | 28 | 29.00% |
| META250620P00540000 | 2024-04-29 10:42AM EDT | 540.00 | 123.05 | 97.25 | 99.50 | 0.00 | - | 11 | 48 | 29.11% |
| META250620P00545000 | 2024-04-23 9:42AM EDT | 545.00 | 99.00 | 100.80 | 102.80 | 0.00 | - | 1 | 37 | 28.95% |
| META250620P00550000 | 2024-04-25 10:49AM EDT | 550.00 | 136.00 | 104.35 | 106.15 | 0.00 | - | 20 | 2,553 | 28.80% |
| META250620P00555000 | 2024-04-24 2:22PM EDT | 555.00 | 105.55 | 106.60 | 109.20 | 0.00 | - | 1 | 18 | 28.45% |
| META250620P00560000 | 2024-05-08 10:27AM EDT | 560.00 | 113.30 | 110.85 | 112.80 | 0.00 | - | 3 | 16 | 28.36% |
| META250620P00570000 | 2024-05-08 10:27AM EDT | 570.00 | 120.35 | 117.20 | 119.65 | 0.00 | - | 2 | 41 | 27.92% |
| META250620P00580000 | 2024-05-06 1:10PM EDT | 580.00 | 136.20 | 124.30 | 126.65 | 0.00 | - | 4 | 12 | 27.43% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 590.00 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 29.71% |
| META250620P00600000 | 2024-04-24 10:36AM EDT | 600.00 | 133.15 | 139.35 | 141.85 | 0.00 | - | 1 | 21 | 26.77% |
| META250620P00610000 | 2024-05-08 3:45PM EDT | 610.00 | 149.57 | 147.15 | 149.80 | 0.00 | - | 2 | 2 | 26.48% |
| META250620P00630000 | 2024-04-08 11:02AM EDT | 630.00 | 136.10 | 165.50 | 168.70 | 0.00 | - | 2 | 2 | 27.66% |
| META250620P00640000 | 2024-04-23 3:24PM EDT | 640.00 | 162.10 | 171.25 | 173.95 | 0.00 | - | - | 0 | 25.00% |
| META250620P00670000 | 2024-02-23 2:58PM EDT | 670.00 | 190.80 | 175.35 | 178.25 | 0.00 | - | 2 | 1 | 0.00% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 700.00 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META250620P00710000 | 2024-01-19 10:56AM EDT | 710.00 | 327.35 | 236.50 | 240.40 | 0.00 | - | 4 | 0 | 26.96% |
| META250620P00720000 | 2024-02-29 3:04PM EDT | 720.00 | 234.05 | 236.00 | 238.95 | 0.00 | - | - | 1 | 0.00% |
| META250620P00730000 | 2024-05-01 11:45AM EDT | 730.00 | 293.95 | 253.10 | 256.65 | 0.00 | - | 18 | 12 | 22.94% |
| META250620P00750000 | 2024-02-29 2:43PM EDT | 750.00 | 262.52 | 263.70 | 267.50 | 0.00 | - | - | 1 | 0.00% |
| META250620P00760000 | 2024-04-18 9:36AM EDT | 760.00 | 262.70 | 283.10 | 287.25 | 0.00 | - | 8 | 0 | 25.73% |
| META250620P00770000 | 2024-04-18 9:33AM EDT | 770.00 | 272.40 | 292.85 | 297.20 | 0.00 | - | 10 | 0 | 26.19% |
| META250620P00780000 | 2024-04-08 11:02AM EDT | 780.00 | 257.94 | 306.50 | 310.50 | 0.00 | - | - | 0 | 31.48% |
| META250620P00900000 | 2024-02-29 2:43PM EDT | 900.00 | 412.07 | 412.00 | 416.50 | 0.00 | - | - | 0 | 0.00% |
| META250620P00950000 | 2024-02-28 3:59PM EDT | 950.00 | 465.45 | 462.00 | 466.50 | 0.00 | - | - | 0 | 0.00% |
