認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00040000 | 2024-05-22 9:31AM EDT | 40.00 | 61.49 | 57.90 | 61.25 | 0.00 | - | 1 | 1 | 204.10% |
| MS240621C00045000 | 2024-03-20 2:38PM EDT | 45.00 | 45.75 | 43.50 | 47.80 | 0.00 | - | 1 | 1 | 0.00% |
| MS240621C00050000 | 2024-04-26 3:45PM EDT | 50.00 | 42.85 | 47.95 | 51.25 | 0.00 | - | 2 | 0 | 160.16% |
| MS240621C00055000 | 2024-04-26 1:54PM EDT | 55.00 | 37.95 | 43.00 | 46.50 | 0.00 | - | 40 | 0 | 147.36% |
| MS240621C00060000 | 2024-04-26 1:54PM EDT | 60.00 | 32.95 | 38.00 | 41.50 | 0.00 | - | 103 | 1 | 128.81% |
| MS240621C00062500 | 2024-04-26 1:53PM EDT | 62.50 | 30.55 | 35.50 | 39.00 | 0.00 | - | 40 | 0 | 120.02% |
| MS240621C00065000 | 2024-05-22 12:31PM EDT | 65.00 | 36.30 | 33.05 | 36.50 | 0.00 | - | 25 | 29 | 112.40% |
| MS240621C00067500 | 2024-04-26 3:39PM EDT | 67.50 | 25.65 | 30.55 | 34.00 | 0.00 | - | 70 | 0 | 104.15% |
| MS240621C00070000 | 2024-05-21 10:52AM EDT | 70.00 | 31.48 | 28.00 | 31.50 | 0.00 | - | 1 | 123 | 95.41% |
| MS240621C00072500 | 2024-05-09 3:25PM EDT | 72.50 | 25.90 | 25.55 | 28.90 | 0.00 | - | 1 | 3 | 86.91% |
| MS240621C00075000 | 2024-05-14 1:30PM EDT | 75.00 | 25.14 | 23.05 | 26.50 | 0.00 | - | 2 | 147 | 80.76% |
| MS240621C00077500 | 2024-05-21 12:19PM EDT | 77.50 | 24.32 | 20.55 | 24.00 | 0.00 | - | 1 | 348 | 73.29% |
| MS240621C00080000 | 2024-05-21 1:57PM EDT | 80.00 | 22.40 | 18.10 | 20.80 | 0.00 | - | 4 | 953 | 57.62% |
| MS240621C00082500 | 2024-05-24 11:22AM EDT | 82.50 | 17.41 | 15.60 | 19.00 | +0.46 | +2.71% | 1 | 1,890 | 59.28% |
| MS240621C00085000 | 2024-05-24 3:00PM EDT | 85.00 | 14.80 | 13.05 | 16.75 | +0.66 | +4.67% | 10 | 3,856 | 54.00% |
| MS240621C00087500 | 2024-05-21 10:43AM EDT | 87.50 | 14.00 | 10.00 | 14.00 | 0.00 | - | 3 | 3,235 | 69.78% |
| MS240621C00088000 | 2024-05-24 3:48PM EDT | 88.00 | 11.61 | 10.10 | 13.90 | +0.39 | +3.48% | 43 | 6 | 73.02% |
| MS240621C00090000 | 2024-05-24 3:14PM EDT | 90.00 | 9.75 | 7.60 | 9.75 | +0.46 | +4.95% | 89 | 8,496 | 36.87% |
| MS240621C00092000 | 2024-05-23 1:39PM EDT | 92.00 | 7.73 | 6.35 | 8.75 | 0.00 | - | - | 4 | 44.36% |
| MS240621C00092500 | 2024-05-24 3:53PM EDT | 92.50 | 7.23 | 7.00 | 7.35 | +0.33 | +4.78% | 5 | 7,725 | 31.01% |
| MS240621C00093000 | 2024-05-20 11:29AM EDT | 93.00 | 8.54 | 6.50 | 6.80 | 0.00 | - | - | 5 | 28.78% |
| MS240621C00094000 | 2024-05-24 9:44AM EDT | 94.00 | 6.25 | 5.60 | 6.00 | -1.20 | -16.11% | 3 | 1 | 28.32% |
| MS240621C00095000 | 2024-05-24 3:48PM EDT | 95.00 | 5.10 | 4.80 | 5.15 | +0.28 | +5.81% | 70 | 16,252 | 26.83% |
| MS240621C00096000 | 2024-05-22 10:09AM EDT | 96.00 | 6.47 | 4.05 | 4.35 | 0.00 | - | - | 2 | 25.54% |
| MS240621C00097000 | 2024-05-23 3:08PM EDT | 97.00 | 3.45 | 3.40 | 3.50 | 0.00 | - | - | 18 | 23.33% |
| MS240621C00097500 | 2024-05-23 3:55PM EDT | 97.50 | 3.01 | 3.05 | 3.15 | 0.00 | - | 87 | 18,128 | 22.83% |
| MS240621C00098000 | 2024-05-24 3:48PM EDT | 98.00 | 2.91 | 2.78 | 2.83 | +0.16 | +5.82% | 4 | 40 | 22.49% |
| MS240621C00099000 | 2024-05-24 3:59PM EDT | 99.00 | 2.14 | 2.21 | 2.25 | -0.09 | -4.04% | 23 | 181 | 21.92% |
| MS240621C00100000 | 2024-05-24 3:47PM EDT | 100.00 | 1.80 | 1.71 | 1.74 | +0.06 | +3.45% | 381 | 16,216 | 21.34% |
| MS240621C00101000 | 2024-05-24 11:51AM EDT | 101.00 | 1.50 | 1.28 | 1.31 | +0.12 | +8.70% | 356 | 550 | 20.85% |
| MS240621C00102000 | 2024-05-24 3:57PM EDT | 102.00 | 0.92 | 0.91 | 0.97 | -0.06 | -6.12% | 367 | 702 | 20.53% |
| MS240621C00103000 | 2024-05-24 3:39PM EDT | 103.00 | 0.79 | 0.65 | 0.70 | -0.06 | -7.06% | 91 | 317 | 20.26% |
| MS240621C00104000 | 2024-05-24 3:57PM EDT | 104.00 | 0.47 | 0.46 | 0.50 | -0.09 | -16.07% | 12 | 145 | 20.17% |
| MS240621C00105000 | 2024-05-24 3:51PM EDT | 105.00 | 0.35 | 0.32 | 0.36 | -0.04 | -10.26% | 125 | 9,521 | 20.26% |
| MS240621C00106000 | 2024-05-24 3:02PM EDT | 106.00 | 0.28 | 0.22 | 0.26 | -0.06 | -17.65% | 1 | 70 | 20.46% |
| MS240621C00107000 | 2024-05-24 3:37PM EDT | 107.00 | 0.20 | 0.16 | 0.18 | -0.04 | -16.67% | 10 | 45 | 20.51% |
| MS240621C00108000 | 2024-05-24 3:42PM EDT | 108.00 | 0.14 | 0.11 | 0.14 | -0.16 | -53.33% | 8 | 28 | 21.14% |
| MS240621C00109000 | 2024-05-22 9:31AM EDT | 109.00 | 0.31 | 0.08 | 0.10 | 0.00 | - | - | 3 | 21.39% |
| MS240621C00110000 | 2024-05-24 3:42PM EDT | 110.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 39 | 2,480 | 22.07% |
| MS240621C00111000 | 2024-05-22 1:18PM EDT | 111.00 | 0.16 | 0.05 | 0.07 | 0.00 | - | - | 56 | 23.05% |
| MS240621C00112000 | 2024-05-21 1:37PM EDT | 112.00 | 0.23 | 0.04 | 0.05 | 0.00 | - | - | 17 | 23.24% |
| MS240621C00115000 | 2024-05-21 1:25PM EDT | 115.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 50 | 602 | 25.39% |
| MS240621C00120000 | 2024-05-21 10:55AM EDT | 120.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 777 | 31.64% |
| MS240621C00125000 | 2024-05-20 12:04PM EDT | 125.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 162 | 42.48% |
| MS240621C00130000 | 2024-05-10 11:31AM EDT | 130.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 100 | 365 | 48.44% |
| MS240621C00135000 | 2024-05-14 11:18AM EDT | 135.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 206 | 47.66% |
| MS240621C00140000 | 2023-06-16 10:37AM EDT | 140.00 | 0.24 | 0.10 | 0.23 | 0.00 | - | 1 | 75 | 65.82% |
| MS240621C00145000 | 2024-01-10 2:41PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 200 | 55.86% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00040000 | 2024-05-22 12:41PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 1,002 | 118.75% |
| MS240621P00045000 | 2024-05-07 12:58PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 323 | 103.13% |
| MS240621P00050000 | 2024-05-07 9:31AM EDT | 50.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 18 | 845 | 104.69% |
| MS240621P00055000 | 2024-05-24 11:54AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 1,598 | 78.91% |
| MS240621P00060000 | 2024-05-13 2:57PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,005 | 67.97% |
| MS240621P00062500 | 2024-05-10 11:31AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 150 | 229 | 69.14% |
| MS240621P00065000 | 2024-05-15 3:47PM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 3,821 | 62.11% |
| MS240621P00067500 | 2024-05-13 12:41PM EDT | 67.50 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 1,461 | 62.89% |
| MS240621P00070000 | 2024-05-22 3:19PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 7,411 | 50.78% |
| MS240621P00072500 | 2024-05-10 9:31AM EDT | 72.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 6,312 | 51.37% |
| MS240621P00075000 | 2024-05-24 2:48PM EDT | 75.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 206 | 8,770 | 46.48% |
| MS240621P00077500 | 2024-05-24 1:11PM EDT | 77.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 7 | 3,238 | 41.41% |
| MS240621P00080000 | 2024-05-24 2:36PM EDT | 80.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 84 | 15,313 | 37.89% |
| MS240621P00082500 | 2024-05-23 2:34PM EDT | 82.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 6,442 | 34.77% |
| MS240621P00085000 | 2024-05-24 9:36AM EDT | 85.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 5 | 7,137 | 31.15% |
| MS240621P00087500 | 2024-05-24 10:46AM EDT | 87.50 | 0.11 | 0.11 | 0.13 | -0.04 | -26.67% | 1 | 6,141 | 27.98% |
| MS240621P00089000 | 2024-05-23 10:59AM EDT | 89.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | - | 2 | 26.27% |
| MS240621P00090000 | 2024-05-24 3:57PM EDT | 90.00 | 0.18 | 0.18 | 0.20 | -0.06 | -25.00% | 129 | 8,350 | 24.95% |
| MS240621P00092000 | 2024-05-23 3:43PM EDT | 92.00 | 0.36 | 0.27 | 0.30 | 0.00 | - | - | 1 | 22.71% |
| MS240621P00092500 | 2024-05-24 3:07PM EDT | 92.50 | 0.30 | 0.31 | 0.34 | -0.10 | -25.00% | 1 | 6,608 | 22.27% |
| MS240621P00093000 | 2024-05-24 10:15AM EDT | 93.00 | 0.33 | 0.35 | 0.39 | -0.12 | -26.67% | 5 | 60 | 21.92% |
| MS240621P00094000 | 2024-05-24 10:22AM EDT | 94.00 | 0.41 | 0.46 | 0.50 | -0.19 | -31.67% | 21 | 78 | 21.05% |
| MS240621P00095000 | 2024-05-24 3:55PM EDT | 95.00 | 0.63 | 0.61 | 0.66 | -0.13 | -17.11% | 1,290 | 5,307 | 20.41% |
| MS240621P00096000 | 2024-05-24 3:03PM EDT | 96.00 | 0.76 | 0.81 | 0.86 | -0.26 | -25.49% | 169 | 415 | 19.70% |
| MS240621P00097000 | 2024-05-24 2:22PM EDT | 97.00 | 1.00 | 1.08 | 1.14 | -0.32 | -24.24% | 21 | 215 | 19.26% |
| MS240621P00097500 | 2024-05-24 3:59PM EDT | 97.50 | 1.32 | 1.24 | 1.50 | -0.17 | -11.41% | 83 | 2,910 | 21.02% |
| MS240621P00098000 | 2024-05-24 10:32AM EDT | 98.00 | 1.23 | 1.44 | 1.47 | -0.47 | -27.65% | 159 | 56 | 18.64% |
| MS240621P00099000 | 2024-05-24 3:49PM EDT | 99.00 | 1.82 | 1.85 | 1.90 | -0.33 | -15.35% | 501 | 306 | 18.24% |
| MS240621P00100000 | 2024-05-24 3:59PM EDT | 100.00 | 2.46 | 2.36 | 2.40 | -0.06 | -2.38% | 371 | 3,276 | 17.71% |
| MS240621P00101000 | 2024-05-24 10:15AM EDT | 101.00 | 2.66 | 2.94 | 3.05 | -0.34 | -11.33% | 83 | 439 | 17.85% |
| MS240621P00102000 | 2024-05-23 2:49PM EDT | 102.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | - | 301 | 18.26% |
| MS240621P00103000 | 2024-05-23 9:33AM EDT | 103.00 | 3.50 | 4.35 | 4.60 | 0.00 | - | - | 40 | 18.60% |
| MS240621P00104000 | 2024-05-21 11:37AM EDT | 104.00 | 3.45 | 5.10 | 5.50 | 0.00 | - | - | 1 | 19.73% |
| MS240621P00105000 | 2024-05-23 11:49AM EDT | 105.00 | 5.80 | 5.00 | 7.40 | 0.00 | - | 39 | 287 | 33.96% |
| MS240621P00106000 | 2024-05-21 1:37PM EDT | 106.00 | 4.10 | 6.10 | 8.40 | 0.00 | - | - | 8 | 36.69% |
| MS240621P00110000 | 2024-05-23 10:32AM EDT | 110.00 | 10.30 | 9.70 | 12.95 | 0.00 | - | 15 | 0 | 53.78% |
| MS240621P00120000 | 2023-12-27 2:11PM EDT | 120.00 | 26.75 | 31.95 | 34.25 | 0.00 | - | - | 2 | 185.42% |
| MS240621P00125000 | 2023-12-14 3:42PM EDT | 125.00 | 33.60 | 33.65 | 37.65 | 0.00 | - | - | 0 | 173.29% |
| MS240621P00130000 | 2024-05-14 9:59AM EDT | 130.00 | 30.00 | 29.95 | 33.50 | 0.00 | - | 3 | 0 | 71.83% |
| MS240621P00145000 | 2023-12-28 10:30AM EDT | 145.00 | 51.70 | 56.85 | 59.15 | 0.00 | - | - | 7 | 237.70% |
