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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB250117C00060000 | 2024-02-29 4:07PM EDT | 60.00 | 78.72 | 83.70 | 88.50 | 0.00 | - | 2 | 0 | 0.00% |
| MTB250117C00065000 | 2024-02-28 2:37PM EDT | 65.00 | 73.72 | 78.70 | 83.50 | 0.00 | - | 2 | 0 | 0.00% |
| MTB250117C00070000 | 2023-12-18 11:21AM EDT | 70.00 | 70.55 | 61.50 | 66.50 | 0.00 | - | 1 | 6 | 0.00% |
| MTB250117C00085000 | 2024-06-13 2:25PM EDT | 85.00 | 59.50 | 65.40 | 68.80 | 0.00 | - | 1 | 1 | 60.79% |
| MTB250117C00090000 | 2024-05-14 9:48AM EDT | 90.00 | 64.80 | 52.70 | 56.20 | 0.00 | - | 1 | 3 | 0.00% |
| MTB250117C00095000 | 2023-11-07 3:17PM EDT | 95.00 | 33.20 | 41.50 | 44.20 | 0.00 | - | - | 1 | 0.00% |
| MTB250117C00100000 | 2024-03-28 12:40PM EDT | 100.00 | 48.77 | 47.30 | 51.00 | 0.00 | - | 3 | 4 | 0.00% |
| MTB250117C00105000 | 2023-11-15 1:32PM EDT | 105.00 | 29.60 | 41.60 | 44.40 | 0.00 | - | - | 12 | 0.00% |
| MTB250117C00110000 | 2024-05-31 12:43PM EDT | 110.00 | 41.75 | 41.90 | 45.20 | 0.00 | - | 2 | 2 | 44.64% |
| MTB250117C00115000 | 2024-04-26 11:24AM EDT | 115.00 | 37.04 | 37.10 | 40.50 | 0.00 | - | 1 | 0 | 41.39% |
| MTB250117C00120000 | 2024-05-22 9:46AM EDT | 120.00 | 37.35 | 31.60 | 32.50 | 0.00 | - | 4 | 20 | 24.18% |
| MTB250117C00125000 | 2024-05-24 11:40AM EDT | 125.00 | 29.17 | 27.60 | 28.50 | 0.00 | - | 1 | 18 | 25.45% |
| MTB250117C00130000 | 2024-06-07 10:46AM EDT | 130.00 | 24.50 | 26.30 | 27.00 | 0.00 | - | 10 | 106 | 33.01% |
| MTB250117C00135000 | 2024-06-20 9:30AM EDT | 135.00 | 20.07 | 22.10 | 24.50 | 0.00 | - | 1 | 47 | 35.14% |
| MTB250117C00140000 | 2024-06-20 9:30AM EDT | 140.00 | 16.87 | 19.10 | 20.10 | 0.00 | - | 1 | 27 | 31.63% |
| MTB250117C00145000 | 2024-06-28 9:52AM EDT | 145.00 | 15.04 | 16.00 | 16.60 | +1.14 | +8.20% | 2 | 83 | 29.94% |
| MTB250117C00150000 | 2024-06-28 10:56AM EDT | 150.00 | 13.90 | 13.20 | 13.80 | +2.80 | +25.23% | 13 | 64 | 29.29% |
| MTB250117C00155000 | 2024-06-12 1:02PM EDT | 155.00 | 9.40 | 10.70 | 11.10 | 0.00 | - | 5 | 20 | 28.22% |
| MTB250117C00160000 | 2024-06-24 9:50AM EDT | 160.00 | 8.50 | 8.50 | 10.60 | 0.00 | - | 7 | 192 | 31.40% |
| MTB250117C00165000 | 2024-06-28 10:32AM EDT | 165.00 | 7.00 | 6.70 | 7.10 | +1.35 | +23.89% | 3 | 86 | 27.21% |
| MTB250117C00170000 | 2024-06-25 2:16PM EDT | 170.00 | 4.70 | 5.20 | 5.60 | 0.00 | - | 2 | 95 | 26.89% |
| MTB250117C00175000 | 2024-06-28 10:54AM EDT | 175.00 | 4.60 | 4.00 | 4.40 | +0.45 | +10.84% | 30 | 77 | 26.70% |
| MTB250117C00180000 | 2024-06-26 1:23PM EDT | 180.00 | 2.48 | 2.95 | 3.40 | 0.00 | - | 4 | 42 | 26.47% |
| MTB250117C00185000 | 2024-05-07 3:48PM EDT | 185.00 | 3.30 | 2.30 | 2.60 | 0.00 | - | 1 | 24 | 26.27% |
| MTB250117C00190000 | 2024-05-16 10:07AM EDT | 190.00 | 3.30 | 1.20 | 2.00 | 0.00 | - | 1 | 192 | 26.22% |
| MTB250117C00195000 | 2024-05-31 9:30AM EDT | 195.00 | 1.40 | 1.10 | 2.20 | 0.00 | - | 34 | 79 | 28.99% |
| MTB250117C00200000 | 2024-06-26 11:47AM EDT | 200.00 | 0.80 | 0.75 | 1.85 | 0.00 | - | 2 | 41 | 29.44% |
| MTB250117C00210000 | 2024-05-15 9:31AM EDT | 210.00 | 1.50 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 26.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB250117P00055000 | 2024-05-31 3:41PM EDT | 55.00 | 0.18 | 0.00 | 0.90 | 0.00 | - | 25 | 77 | 69.68% |
| MTB250117P00060000 | 2024-06-04 12:56PM EDT | 60.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 58.55% |
| MTB250117P00065000 | 2024-04-18 3:57PM EDT | 65.00 | 0.65 | 0.05 | 1.15 | 0.00 | - | 6 | 31 | 62.06% |
| MTB250117P00070000 | 2024-06-04 11:13AM EDT | 70.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 10 | 31 | 55.32% |
| MTB250117P00075000 | 2024-05-10 3:05PM EDT | 75.00 | 0.40 | 0.15 | 0.80 | 0.00 | - | 4 | 9 | 50.42% |
| MTB250117P00080000 | 2024-05-16 12:32PM EDT | 80.00 | 0.50 | 0.25 | 1.35 | 0.00 | - | 3 | 104 | 51.00% |
| MTB250117P00085000 | 2024-03-26 2:53PM EDT | 85.00 | 1.32 | 0.45 | 1.65 | 0.00 | - | 1 | 3 | 54.96% |
| MTB250117P00090000 | 2024-06-11 12:39PM EDT | 90.00 | 1.21 | 0.15 | 1.45 | 0.00 | - | 53 | 68 | 48.84% |
| MTB250117P00095000 | 2024-06-14 11:20AM EDT | 95.00 | 1.29 | 0.20 | 1.60 | 0.00 | - | 10 | 47 | 45.74% |
| MTB250117P00100000 | 2024-06-26 2:34PM EDT | 100.00 | 1.08 | 0.30 | 1.75 | 0.00 | - | 8 | 103 | 42.63% |
| MTB250117P00105000 | 2024-06-20 9:30AM EDT | 105.00 | 1.50 | 0.70 | 2.00 | 0.00 | - | 1 | 118 | 40.09% |
| MTB250117P00110000 | 2024-06-24 12:05PM EDT | 110.00 | 1.58 | 1.05 | 2.30 | 0.00 | - | 1 | 690 | 37.68% |
| MTB250117P00115000 | 2024-06-21 3:42PM EDT | 115.00 | 2.50 | 1.55 | 2.75 | 0.00 | - | 1 | 121 | 35.76% |
| MTB250117P00120000 | 2024-06-26 1:23PM EDT | 120.00 | 2.92 | 2.05 | 2.60 | 0.00 | - | 4 | 313 | 31.15% |
| MTB250117P00125000 | 2024-06-24 10:20AM EDT | 125.00 | 3.41 | 2.85 | 3.30 | -0.41 | -10.73% | 5 | 106 | 29.87% |
| MTB250117P00130000 | 2024-06-24 12:45PM EDT | 130.00 | 4.60 | 3.80 | 4.20 | 0.00 | - | 4 | 243 | 28.71% |
| MTB250117P00135000 | 2024-06-20 3:29PM EDT | 135.00 | 6.79 | 4.90 | 5.90 | 0.00 | - | 1 | 79 | 29.21% |
| MTB250117P00140000 | 2024-06-25 11:27AM EDT | 140.00 | 7.80 | 6.40 | 6.80 | 0.00 | - | 1 | 111 | 26.84% |
| MTB250117P00145000 | 2024-06-13 9:41AM EDT | 145.00 | 12.90 | 8.10 | 8.80 | 0.00 | - | 1 | 11 | 26.61% |
| MTB250117P00150000 | 2024-05-23 12:15PM EDT | 150.00 | 11.60 | 12.60 | 13.20 | 0.00 | - | 1 | 43 | 31.02% |
| MTB250117P00155000 | 2024-06-28 12:59PM EDT | 155.00 | 12.60 | 12.40 | 13.20 | -3.30 | -20.75% | 21 | 36 | 24.81% |
| MTB250117P00160000 | 2024-06-17 1:09PM EDT | 160.00 | 21.19 | 15.20 | 18.00 | 0.00 | - | 3 | 2 | 28.64% |
| MTB250117P00175000 | 2024-05-29 3:19PM EDT | 175.00 | 32.20 | 25.50 | 27.60 | 0.00 | - | - | 2 | 25.53% |
