認購期權範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117C00047500 | 2023-08-21 1:13PM EDT | 47.50 | 94.75 | 104.60 | 106.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPC250117C00050000 | 2024-05-24 2:07PM EDT | 50.00 | 127.04 | 119.10 | 122.40 | 0.00 | - | 1 | 1 | 84.77% |
| MPC250117C00055000 | 2024-01-31 12:27PM EDT | 55.00 | 110.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00060000 | 2024-02-20 11:36AM EDT | 60.00 | 106.38 | 137.90 | 141.75 | 0.00 | - | 20 | 0 | 257.67% |
| MPC250117C00065000 | 2024-04-10 12:02PM EDT | 65.00 | 147.52 | 113.00 | 116.55 | 0.00 | - | 2 | 11 | 135.46% |
| MPC250117C00070000 | 2024-04-10 12:02PM EDT | 70.00 | 142.67 | 108.50 | 111.65 | 0.00 | - | 2 | 165 | 128.05% |
| MPC250117C00075000 | 2024-01-17 4:22PM EDT | 75.00 | 77.88 | 93.60 | 97.20 | 0.00 | - | 2,485 | 2,728 | 51.81% |
| MPC250117C00080000 | 2024-04-01 3:55PM EDT | 80.00 | 125.50 | 98.10 | 101.10 | 0.00 | - | 1 | 639 | 109.95% |
| MPC250117C00082500 | 2023-10-26 9:35AM EDT | 82.50 | 65.10 | 69.50 | 71.70 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00085000 | 2024-04-09 3:28PM EDT | 85.00 | 126.97 | 97.65 | 100.00 | 0.00 | - | 3 | 230 | 120.36% |
| MPC250117C00087500 | 2024-01-31 10:45AM EDT | 87.50 | 84.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MPC250117C00090000 | 2024-04-29 9:56AM EDT | 90.00 | 111.00 | 85.30 | 88.90 | 0.00 | - | 16 | 66 | 85.75% |
| MPC250117C00092500 | 2024-03-14 9:51AM EDT | 92.50 | 98.56 | 116.20 | 119.25 | 0.00 | - | 1 | 9 | 204.49% |
| MPC250117C00095000 | 2024-05-07 10:19AM EDT | 95.00 | 88.50 | 80.60 | 84.60 | 0.00 | - | 16 | 186 | 82.18% |
| MPC250117C00097500 | 2024-04-02 9:31AM EDT | 97.50 | 110.74 | 81.70 | 86.30 | 0.00 | - | 1 | 32 | 94.20% |
| MPC250117C00100000 | 2024-05-17 1:52PM EDT | 100.00 | 82.40 | 70.50 | 74.10 | 0.00 | - | 1 | 113 | 52.10% |
| MPC250117C00105000 | 2024-05-07 10:12AM EDT | 105.00 | 78.75 | 71.60 | 75.10 | 0.00 | - | 3 | 65 | 74.25% |
| MPC250117C00110000 | 2024-05-14 10:09AM EDT | 110.00 | 63.59 | 62.05 | 65.30 | 0.00 | - | 4 | 226 | 51.18% |
| MPC250117C00115000 | 2024-04-30 3:22PM EDT | 115.00 | 71.98 | 60.20 | 62.00 | 0.00 | - | 1 | 400 | 56.54% |
| MPC250117C00120000 | 2024-05-14 3:47PM EDT | 120.00 | 57.32 | 53.00 | 56.25 | 0.00 | - | 4 | 67 | 52.69% |
| MPC250117C00125000 | 2024-05-14 2:26PM EDT | 125.00 | 51.25 | 49.70 | 50.80 | 0.00 | - | 1 | 68 | 47.00% |
| MPC250117C00130000 | 2024-05-09 10:18AM EDT | 130.00 | 56.95 | 48.55 | 50.80 | 0.00 | - | 1 | 163 | 54.18% |
| MPC250117C00135000 | 2024-06-13 9:35AM EDT | 135.00 | 42.45 | 40.85 | 42.15 | 0.00 | - | 1 | 262 | 42.85% |
| MPC250117C00140000 | 2024-06-12 12:33PM EDT | 140.00 | 36.15 | 36.70 | 37.45 | 0.00 | - | 3 | 580 | 39.55% |
| MPC250117C00145000 | 2024-05-23 12:16PM EDT | 145.00 | 39.95 | 32.75 | 34.20 | 0.00 | - | 1 | 419 | 39.74% |
| MPC250117C00150000 | 2024-06-12 9:33AM EDT | 150.00 | 29.20 | 29.20 | 30.30 | -4.79 | -14.09% | 1 | 397 | 37.97% |
| MPC250117C00155000 | 2024-06-11 12:24PM EDT | 155.00 | 29.52 | 25.90 | 27.05 | 0.00 | - | 2 | 510 | 37.33% |
| MPC250117C00160000 | 2024-06-13 2:00PM EDT | 160.00 | 23.43 | 22.40 | 23.90 | 0.00 | - | 1 | 279 | 36.51% |
| MPC250117C00165000 | 2024-06-14 2:48PM EDT | 165.00 | 19.60 | 19.90 | 20.75 | -4.75 | -19.51% | 1 | 776 | 35.31% |
| MPC250117C00170000 | 2024-06-14 3:38PM EDT | 170.00 | 17.60 | 16.25 | 17.90 | -0.05 | -0.28% | 2 | 511 | 34.33% |
| MPC250117C00175000 | 2024-06-07 2:06PM EDT | 175.00 | 18.85 | 14.75 | 15.10 | 0.00 | - | 2 | 297 | 33.05% |
| MPC250117C00180000 | 2024-06-14 1:53PM EDT | 180.00 | 12.24 | 12.65 | 13.30 | -0.86 | -6.56% | 7 | 833 | 33.28% |
| MPC250117C00185000 | 2024-06-14 12:33PM EDT | 185.00 | 10.60 | 10.75 | 11.45 | -2.10 | -16.54% | 5 | 357 | 33.02% |
| MPC250117C00190000 | 2024-06-11 1:52PM EDT | 190.00 | 10.80 | 9.10 | 9.30 | 0.00 | - | 1 | 390 | 31.76% |
| MPC250117C00195000 | 2024-06-13 3:42PM EDT | 195.00 | 7.39 | 7.65 | 8.45 | -0.39 | -5.01% | 2 | 253 | 32.75% |
| MPC250117C00200000 | 2024-06-14 11:24AM EDT | 200.00 | 6.35 | 6.40 | 6.60 | -0.30 | -4.51% | 2 | 627 | 31.27% |
| MPC250117C00210000 | 2024-06-14 3:26PM EDT | 210.00 | 4.55 | 4.45 | 4.60 | +0.20 | +4.60% | 7 | 373 | 30.90% |
| MPC250117C00220000 | 2024-06-13 2:02PM EDT | 220.00 | 3.11 | 3.00 | 3.20 | 0.00 | - | 1 | 625 | 30.75% |
| MPC250117C00230000 | 2024-06-13 2:12PM EDT | 230.00 | 2.15 | 1.92 | 2.32 | 0.00 | - | 2 | 214 | 31.08% |
| MPC250117C00240000 | 2024-06-12 3:36PM EDT | 240.00 | 1.31 | 0.93 | 1.67 | 0.00 | - | 2 | 153 | 31.35% |
| MPC250117C00250000 | 2024-06-14 12:35PM EDT | 250.00 | 0.95 | 0.89 | 1.05 | -0.38 | -28.57% | 4 | 576 | 30.73% |
| MPC250117C00260000 | 2024-06-12 11:22AM EDT | 260.00 | 0.60 | 0.29 | 1.00 | 0.00 | - | 1 | 169 | 32.75% |
| MPC250117C00270000 | 2024-06-06 2:13PM EDT | 270.00 | 0.54 | 0.16 | 1.73 | 0.00 | - | 1 | 10 | 39.14% |
| MPC250117C00280000 | 2024-05-03 12:17PM EDT | 280.00 | 1.14 | 0.40 | 0.55 | 0.00 | - | 3 | 56 | 33.35% |
| MPC250117C00290000 | 2024-05-16 11:17AM EDT | 290.00 | 0.36 | 0.04 | 1.49 | 0.00 | - | 10 | 11 | 42.16% |
| MPC250117C00300000 | 2024-05-17 11:13AM EDT | 300.00 | 0.31 | 0.01 | 1.43 | 0.00 | - | 10 | 6 | 43.80% |
| MPC250117C00310000 | 2024-05-31 12:41PM EDT | 310.00 | 0.16 | 0.00 | 1.38 | 0.00 | - | 20 | 22 | 45.37% |
| MPC250117C00320000 | 2024-06-12 1:25PM EDT | 320.00 | 0.11 | 0.00 | 1.36 | 0.00 | - | 30 | 44 | 47.05% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117P00047500 | 2024-05-20 12:17PM EDT | 47.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | 130 | 338 | 87.30% |
| MPC250117P00050000 | 2023-12-29 2:20PM EDT | 50.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 2 | 8 | 68.16% |
| MPC250117P00055000 | 2024-03-08 4:57PM EDT | 55.00 | 0.11 | 0.02 | 0.17 | 0.00 | - | 1 | 3 | 59.38% |
| MPC250117P00060000 | 2024-03-05 4:01PM EDT | 60.00 | 0.22 | 0.04 | 0.18 | 0.00 | - | 2 | 814 | 56.06% |
| MPC250117P00065000 | 2024-03-15 12:39PM EDT | 65.00 | 0.14 | 0.07 | 0.25 | 0.00 | - | 1 | 11 | 54.44% |
| MPC250117P00070000 | 2024-04-02 11:11AM EDT | 70.00 | 0.15 | 0.07 | 0.15 | 0.00 | - | 1 | 23 | 50.10% |
| MPC250117P00075000 | 2024-02-12 10:58AM EDT | 75.00 | 0.50 | 0.00 | 0.74 | 0.00 | - | 1 | 37 | 52.88% |
| MPC250117P00080000 | 2024-05-01 11:12AM EDT | 80.00 | 0.25 | 0.07 | 0.45 | 0.00 | - | 10 | 54 | 50.64% |
| MPC250117P00082500 | 2024-01-22 1:27PM EDT | 82.50 | 1.17 | 0.27 | 1.07 | 0.00 | - | 7 | 51 | 52.25% |
| MPC250117P00085000 | 2024-06-12 11:33AM EDT | 85.00 | 0.23 | 0.10 | 0.51 | +0.13 | +130.00% | 1 | 37 | 47.95% |
| MPC250117P00087500 | 2024-02-09 12:40PM EDT | 87.50 | 0.78 | 0.54 | 0.67 | 0.00 | - | 9 | 57 | 48.49% |
| MPC250117P00090000 | 2024-05-23 3:22PM EDT | 90.00 | 0.29 | 0.13 | 1.13 | 0.00 | - | 20 | 232 | 51.73% |
| MPC250117P00092500 | 2024-03-28 10:54AM EDT | 92.50 | 0.44 | 0.29 | 0.43 | 0.00 | - | 8 | 562 | 41.50% |
| MPC250117P00095000 | 2024-03-28 3:29PM EDT | 95.00 | 0.45 | 0.32 | 0.48 | 0.00 | - | 13 | 248 | 40.65% |
| MPC250117P00097500 | 2024-05-20 12:18PM EDT | 97.50 | 0.42 | 0.21 | 1.77 | 0.00 | - | 1 | 293 | 51.10% |
| MPC250117P00100000 | 2024-05-01 1:13PM EDT | 100.00 | 0.71 | 0.40 | 0.56 | 0.00 | - | 3 | 383 | 38.55% |
| MPC250117P00105000 | 2024-02-16 12:23PM EDT | 105.00 | 1.60 | 0.79 | 1.03 | 0.00 | - | 1 | 353 | 40.06% |
| MPC250117P00110000 | 2024-05-20 12:18PM EDT | 110.00 | 0.81 | 0.46 | 2.23 | 0.00 | - | 1 | 522 | 44.48% |
| MPC250117P00115000 | 2024-06-12 10:44AM EDT | 115.00 | 1.17 | 1.23 | 1.37 | 0.00 | - | 5 | 536 | 36.00% |
| MPC250117P00120000 | 2024-06-14 2:00PM EDT | 120.00 | 1.68 | 1.46 | 1.70 | +0.09 | +5.66% | 20 | 541 | 34.69% |
| MPC250117P00125000 | 2024-06-06 9:30AM EDT | 125.00 | 1.90 | 1.97 | 2.17 | 0.00 | - | 9 | 188 | 33.74% |
| MPC250117P00130000 | 2024-05-16 1:40PM EDT | 130.00 | 2.41 | 2.48 | 2.75 | 0.00 | - | 2 | 651 | 32.83% |
| MPC250117P00135000 | 2024-05-21 11:05AM EDT | 135.00 | 2.61 | 3.25 | 3.50 | 0.00 | - | 3 | 904 | 32.09% |
| MPC250117P00140000 | 2024-06-06 2:51PM EDT | 140.00 | 3.50 | 4.05 | 4.40 | 0.00 | - | 1 | 715 | 31.35% |
| MPC250117P00145000 | 2024-06-10 9:47AM EDT | 145.00 | 4.75 | 5.15 | 5.40 | 0.00 | - | 1 | 299 | 30.44% |
| MPC250117P00150000 | 2024-05-30 11:04AM EDT | 150.00 | 6.15 | 6.35 | 6.65 | 0.00 | - | 300 | 792 | 29.70% |
| MPC250117P00155000 | 2024-06-07 12:09PM EDT | 155.00 | 6.55 | 7.30 | 8.05 | 0.00 | - | 3 | 810 | 28.84% |
| MPC250117P00160000 | 2024-06-12 3:34PM EDT | 160.00 | 9.95 | 9.00 | 9.80 | 0.00 | - | 2 | 751 | 28.25% |
| MPC250117P00165000 | 2024-06-13 12:22PM EDT | 165.00 | 11.50 | 10.85 | 11.75 | 0.00 | - | 1 | 167 | 27.56% |
| MPC250117P00170000 | 2024-06-14 12:43PM EDT | 170.00 | 14.00 | 13.05 | 14.00 | +1.90 | +15.70% | 7 | 153 | 26.95% |
| MPC250117P00175000 | 2024-06-14 12:59PM EDT | 175.00 | 16.60 | 15.75 | 16.50 | +2.25 | +15.68% | 1 | 87 | 26.30% |
| MPC250117P00180000 | 2024-06-14 1:16PM EDT | 180.00 | 19.38 | 18.95 | 19.30 | +4.09 | +26.75% | 5 | 114 | 25.69% |
| MPC250117P00185000 | 2024-06-14 10:46AM EDT | 185.00 | 22.60 | 21.45 | 23.35 | +3.65 | +19.26% | 2 | 142 | 27.05% |
| MPC250117P00190000 | 2024-06-14 1:16PM EDT | 190.00 | 25.43 | 24.20 | 26.95 | +3.28 | +14.81% | 5 | 153 | 27.09% |
| MPC250117P00195000 | 2024-06-06 2:51PM EDT | 195.00 | 25.30 | 28.35 | 29.40 | 0.00 | - | 2 | 113 | 24.02% |
| MPC250117P00200000 | 2024-05-23 1:12PM EDT | 200.00 | 28.29 | 31.75 | 33.20 | 0.00 | - | 1 | 620 | 23.29% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 210.00 | 24.60 | 33.50 | 36.90 | 0.00 | - | 4 | 102 | 0.00% |
| MPC250117P00220000 | 2024-05-02 10:44AM EDT | 220.00 | 41.17 | 43.85 | 46.20 | 0.00 | - | 5 | 273 | 0.00% |
| MPC250117P00230000 | 2024-04-11 1:35PM EDT | 230.00 | 31.15 | 50.70 | 52.70 | 0.00 | - | 21 | 80 | 0.00% |
| MPC250117P00240000 | 2024-04-08 2:14PM EDT | 240.00 | 33.55 | 57.75 | 60.85 | 0.00 | - | 2 | 6 | 0.00% |
