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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH250117C00015000 | 2024-06-27 12:51PM EDT | 15.00 | 15.95 | 18.40 | 18.90 | 0.00 | - | 1 | 70 | 79.69% |
| MTCH250117C00017500 | 2024-06-24 2:17PM EDT | 17.50 | 14.45 | 14.15 | 18.10 | 0.00 | - | 6 | 83 | 65.23% |
| MTCH250117C00020000 | 2024-07-25 10:15AM EDT | 20.00 | 13.41 | 13.60 | 14.20 | 0.00 | - | 45 | 84 | 62.50% |
| MTCH250117C00022500 | 2024-07-16 10:00AM EDT | 22.50 | 13.22 | 11.40 | 12.30 | 0.00 | - | 40 | 507 | 61.13% |
| MTCH250117C00025000 | 2024-07-22 9:59AM EDT | 25.00 | 10.78 | 9.15 | 9.95 | 0.00 | - | 1 | 1,179 | 52.78% |
| MTCH250117C00027500 | 2024-07-19 2:25PM EDT | 27.50 | 8.95 | 7.35 | 7.90 | 0.00 | - | 1 | 71 | 53.44% |
| MTCH250117C00030000 | 2024-07-23 11:37AM EDT | 30.00 | 6.89 | 5.70 | 6.05 | 0.00 | - | 27 | 1,150 | 48.66% |
| MTCH250117C00032500 | 2024-07-25 10:00AM EDT | 32.50 | 3.95 | 4.35 | 4.55 | 0.00 | - | 49 | 582 | 46.05% |
| MTCH250117C00035000 | 2024-07-25 10:24AM EDT | 35.00 | 2.92 | 3.20 | 4.35 | -0.33 | -10.15% | 2 | 9,789 | 55.27% |
| MTCH250117C00037500 | 2024-07-26 2:08PM EDT | 37.50 | 2.35 | 2.26 | 2.64 | -0.70 | -22.95% | 2 | 8,075 | 45.73% |
| MTCH250117C00040000 | 2024-07-22 3:04PM EDT | 40.00 | 2.14 | 1.55 | 2.10 | 0.00 | - | 157 | 2,545 | 47.07% |
| MTCH250117C00042500 | 2024-07-24 10:19AM EDT | 42.50 | 1.24 | 1.04 | 2.13 | 0.00 | - | 158 | 1,874 | 53.88% |
| MTCH250117C00045000 | 2024-07-26 9:52AM EDT | 45.00 | 0.82 | 0.68 | 0.95 | -0.06 | -6.82% | 20 | 14,137 | 43.41% |
| MTCH250117C00047500 | 2024-07-25 1:34PM EDT | 47.50 | 0.56 | 0.44 | 1.89 | -0.08 | -12.50% | 50 | 2,021 | 51.44% |
| MTCH250117C00050000 | 2024-07-25 9:53AM EDT | 50.00 | 0.35 | 0.28 | 0.49 | 0.00 | - | 5 | 7,558 | 43.41% |
| MTCH250117C00052500 | 2024-07-17 1:35PM EDT | 52.50 | 0.50 | 0.13 | 0.50 | 0.00 | - | 3 | 1,966 | 47.22% |
| MTCH250117C00055000 | 2024-06-20 10:36AM EDT | 55.00 | 0.07 | 0.17 | 0.88 | 0.00 | - | 1 | 2,285 | 51.17% |
| MTCH250117C00057500 | 2024-07-18 3:34PM EDT | 57.50 | 0.24 | 0.05 | 1.45 | 0.00 | - | 20 | 2,034 | 59.33% |
| MTCH250117C00060000 | 2024-07-17 11:58AM EDT | 60.00 | 0.25 | 0.03 | 1.40 | 0.00 | - | 2 | 1,751 | 61.67% |
| MTCH250117C00062500 | 2024-05-08 10:01AM EDT | 62.50 | 0.09 | 0.03 | 0.23 | 0.00 | - | 2 | 2,436 | 50.78% |
| MTCH250117C00065000 | 2024-07-17 2:38PM EDT | 65.00 | 0.19 | 0.02 | 0.20 | 0.00 | - | 805 | 999 | 51.95% |
| MTCH250117C00067500 | 2024-07-17 11:29AM EDT | 67.50 | 0.13 | 0.04 | 0.15 | 0.00 | - | 2 | 864 | 51.66% |
| MTCH250117C00070000 | 2024-05-08 2:17PM EDT | 70.00 | 0.07 | 0.05 | 0.34 | 0.00 | - | 3 | 2,339 | 56.06% |
| MTCH250117C00075000 | 2024-06-17 9:52AM EDT | 75.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 1 | 1,225 | 56.06% |
| MTCH250117C00080000 | 2024-07-18 10:58AM EDT | 80.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 29 | 6,725 | 54.49% |
| MTCH250117C00085000 | 2024-03-26 3:18PM EDT | 85.00 | 0.14 | 0.01 | 0.30 | 0.00 | - | 2 | 356 | 64.84% |
| MTCH250117C00090000 | 2024-06-24 11:46AM EDT | 90.00 | 0.11 | 0.01 | 1.00 | 0.00 | - | 40 | 253 | 82.72% |
| MTCH250117C00095000 | 2024-07-03 10:53AM EDT | 95.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 4 | 716 | 57.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH250117P00015000 | 2024-07-22 10:40AM EDT | 15.00 | 0.04 | 0.00 | 2.18 | 0.00 | - | 1 | 121 | 105.37% |
| MTCH250117P00017500 | 2024-07-12 1:25PM EDT | 17.50 | 0.14 | 0.00 | 0.97 | 0.00 | - | 1 | 715 | 69.63% |
| MTCH250117P00020000 | 2024-06-27 2:20PM EDT | 20.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 1 | 349 | 51.86% |
| MTCH250117P00022500 | 2024-07-19 12:33PM EDT | 22.50 | 0.39 | 0.25 | 0.90 | 0.00 | - | 1 | 120 | 56.89% |
| MTCH250117P00025000 | 2024-07-19 11:43AM EDT | 25.00 | 0.60 | 0.57 | 0.86 | 0.00 | - | 1 | 2,236 | 44.80% |
| MTCH250117P00027500 | 2024-07-25 9:40AM EDT | 27.50 | 1.40 | 0.95 | 2.23 | 0.00 | - | 1 | 1,367 | 54.57% |
| MTCH250117P00030000 | 2024-07-25 9:44AM EDT | 30.00 | 2.18 | 1.84 | 2.25 | 0.00 | - | 15 | 843 | 41.94% |
| MTCH250117P00032500 | 2024-07-25 10:12AM EDT | 32.50 | 3.20 | 2.89 | 4.50 | 0.00 | - | 19 | 794 | 53.91% |
| MTCH250117P00035000 | 2024-07-25 10:47AM EDT | 35.00 | 4.35 | 4.20 | 4.40 | 0.00 | - | 89 | 3,390 | 36.77% |
| MTCH250117P00037500 | 2024-07-18 12:21PM EDT | 37.50 | 4.55 | 4.80 | 6.00 | 0.00 | - | 3 | 891 | 35.65% |
| MTCH250117P00040000 | 2024-07-17 1:49PM EDT | 40.00 | 6.29 | 6.75 | 7.90 | 0.00 | - | 3 | 483 | 35.30% |
| MTCH250117P00042500 | 2024-06-12 11:56AM EDT | 42.50 | 11.00 | 10.45 | 11.55 | 0.00 | - | 8 | 85 | 55.96% |
| MTCH250117P00045000 | 2024-07-16 1:17PM EDT | 45.00 | 10.95 | 11.90 | 12.20 | 0.00 | - | 7 | 15 | 34.57% |
| MTCH250117P00047500 | 2024-05-21 11:29AM EDT | 47.50 | 17.30 | 16.50 | 19.20 | 0.00 | - | 1 | 0 | 82.54% |
| MTCH250117P00050000 | 2024-07-12 11:37AM EDT | 50.00 | 17.82 | 14.55 | 17.10 | 0.00 | - | 4 | 2 | 40.09% |
| MTCH250117P00052500 | 2024-01-26 3:00PM EDT | 52.50 | 15.60 | 16.00 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
| MTCH250117P00055000 | 2024-03-19 2:26PM EDT | 55.00 | 19.70 | 22.25 | 24.15 | 0.00 | - | 1 | 0 | 68.16% |
| MTCH250117P00057500 | 2023-11-02 1:04PM EDT | 57.50 | 28.50 | 23.60 | 24.30 | 0.00 | - | 1 | 0 | 35.94% |
| MTCH250117P00060000 | 2024-07-05 2:44PM EDT | 60.00 | 30.40 | 25.85 | 28.80 | 0.00 | - | 4 | 0 | 58.55% |
| MTCH250117P00062500 | 2022-10-13 1:00PM EDT | 62.50 | 23.11 | 18.75 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| MTCH250117P00065000 | 2024-03-12 2:14PM EDT | 65.00 | 31.52 | 30.60 | 33.50 | 0.00 | - | 1 | 0 | 56.01% |
| MTCH250117P00067500 | 2023-02-03 2:07PM EDT | 67.50 | 21.75 | 26.30 | 27.55 | 0.00 | - | 3 | 3 | 0.00% |
| MTCH250117P00070000 | 2023-03-13 10:29AM EDT | 70.00 | 35.30 | 35.20 | 36.10 | 0.00 | - | 1 | 35 | 0.00% |
| MTCH250117P00075000 | 2023-02-17 11:27AM EDT | 75.00 | 32.40 | 37.35 | 39.65 | 0.00 | - | 12 | 13 | 0.00% |
| MTCH250117P00080000 | 2024-03-01 11:52AM EDT | 80.00 | 43.85 | 41.35 | 45.75 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117P00085000 | 2023-10-23 1:44PM EDT | 85.00 | 49.42 | 50.85 | 54.00 | 0.00 | - | - | 0 | 84.13% |
| MTCH250117P00090000 | 2022-11-10 12:11PM EDT | 90.00 | 43.17 | 45.95 | 47.70 | 0.00 | - | 2 | 3 | 0.00% |
| MTCH250117P00095000 | 2024-02-29 11:23AM EDT | 95.00 | 58.92 | 56.40 | 60.30 | 0.00 | - | 1 | 0 | 0.00% |
