認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510C00028000 | 2024-04-30 2:30PM EDT | 28.00 | 3.45 | 2.94 | 4.95 | 0.00 | - | 3 | 4 | 152.15% |
| MTCH240510C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 2.19 | 2.36 | 2.86 | 0.00 | - | 33 | 31 | 84.57% |
| MTCH240510C00030500 | 2024-05-02 11:46AM EDT | 30.50 | 1.91 | 2.15 | 2.67 | 0.00 | - | 72 | 85 | 92.48% |
| MTCH240510C00031500 | 2024-05-03 2:59PM EDT | 31.50 | 1.66 | 1.74 | 1.96 | +0.16 | +10.67% | 147 | 160 | 92.87% |
| MTCH240510C00032000 | 2024-05-03 3:54PM EDT | 32.00 | 1.47 | 1.50 | 1.60 | +0.22 | +17.60% | 316 | 335 | 89.84% |
| MTCH240510C00032500 | 2024-05-03 3:43PM EDT | 32.50 | 1.25 | 1.28 | 1.34 | +0.15 | +13.64% | 11 | 241 | 88.77% |
| MTCH240510C00033000 | 2024-05-03 3:45PM EDT | 33.00 | 1.10 | 1.03 | 1.16 | +0.28 | +34.15% | 70 | 104 | 87.70% |
| MTCH240510C00033500 | 2024-05-03 2:09PM EDT | 33.50 | 0.87 | 0.88 | 0.98 | +0.11 | +14.47% | 20 | 597 | 88.28% |
| MTCH240510C00034000 | 2024-05-03 3:27PM EDT | 34.00 | 0.76 | 0.58 | 0.80 | +0.16 | +26.67% | 69 | 1,175 | 82.62% |
| MTCH240510C00034500 | 2024-05-03 3:36PM EDT | 34.50 | 0.62 | 0.61 | 0.70 | +0.01 | +1.64% | 13 | 38 | 88.77% |
| MTCH240510C00035000 | 2024-05-03 3:57PM EDT | 35.00 | 0.55 | 0.51 | 0.60 | +0.11 | +25.00% | 674 | 261 | 89.75% |
| MTCH240510C00035500 | 2024-05-03 3:19PM EDT | 35.50 | 0.44 | 0.43 | 0.50 | +0.08 | +22.22% | 57 | 25 | 90.33% |
| MTCH240510C00036000 | 2024-05-03 3:44PM EDT | 36.00 | 0.37 | 0.36 | 0.41 | +0.09 | +32.14% | 32 | 210 | 90.63% |
| MTCH240510C00036500 | 2024-05-03 3:41PM EDT | 36.50 | 0.30 | 0.29 | 0.53 | +0.04 | +15.38% | 11 | 40 | 99.22% |
| MTCH240510C00037000 | 2024-05-03 3:56PM EDT | 37.00 | 0.25 | 0.23 | 0.28 | +0.05 | +25.00% | 10 | 89 | 90.63% |
| MTCH240510C00037500 | 2024-05-03 3:38PM EDT | 37.50 | 0.21 | 0.19 | 0.23 | +0.08 | +61.54% | 4 | 25 | 91.21% |
| MTCH240510C00038000 | 2024-05-03 3:09PM EDT | 38.00 | 0.16 | 0.15 | 0.19 | +0.01 | +6.67% | 3 | 197 | 91.41% |
| MTCH240510C00039000 | 2024-05-03 11:59AM EDT | 39.00 | 0.09 | 0.10 | 0.13 | 0.00 | - | 16 | 26 | 92.58% |
| MTCH240510C00040000 | 2024-05-03 10:43AM EDT | 40.00 | 0.05 | 0.06 | 0.09 | -0.03 | -37.50% | 2 | 50 | 92.97% |
| MTCH240510C00041000 | 2024-05-03 12:00PM EDT | 41.00 | 0.02 | 0.03 | 0.14 | +0.01 | +100.00% | 24 | 255 | 103.52% |
| MTCH240510C00042000 | 2024-05-03 12:32PM EDT | 42.00 | 0.02 | 0.01 | 0.05 | -0.46 | -95.83% | 11 | 106 | 93.75% |
| MTCH240510C00043000 | 2024-05-03 12:33PM EDT | 43.00 | 0.02 | 0.00 | 0.04 | -0.39 | -95.12% | 22 | 1 | 95.31% |
| MTCH240510C00044000 | 2024-03-28 2:30PM EDT | 44.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 173.05% |
| MTCH240510C00045000 | 2024-04-18 9:30AM EDT | 45.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 2 | 142.58% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510P00026000 | 2024-05-01 12:31PM EDT | 26.00 | 0.04 | 0.01 | 0.81 | 0.00 | - | 16 | 30 | 139.65% |
| MTCH240510P00026500 | 2024-05-02 11:54AM EDT | 26.50 | 0.08 | 0.04 | 0.99 | 0.00 | - | 2 | 26 | 141.02% |
| MTCH240510P00027000 | 2024-05-02 3:38PM EDT | 27.00 | 0.15 | 0.07 | 0.11 | 0.00 | - | 20 | 621 | 79.69% |
| MTCH240510P00027500 | 2024-05-03 1:52PM EDT | 27.50 | 0.15 | 0.12 | 0.16 | -0.05 | -25.00% | 9 | 25 | 80.86% |
| MTCH240510P00028000 | 2024-05-03 3:55PM EDT | 28.00 | 0.19 | 0.18 | 0.21 | -0.08 | -29.63% | 1,252 | 24,361 | 80.47% |
| MTCH240510P00028500 | 2024-05-03 3:43PM EDT | 28.50 | 0.25 | 0.25 | 0.30 | -0.13 | -34.21% | 15 | 223 | 81.05% |
| MTCH240510P00029000 | 2024-05-03 3:41PM EDT | 29.00 | 0.37 | 0.13 | 0.45 | -0.13 | -26.00% | 76 | 6,068 | 73.83% |
| MTCH240510P00029500 | 2024-05-03 3:54PM EDT | 29.50 | 0.53 | 0.47 | 0.54 | -0.13 | -19.70% | 77 | 82 | 82.42% |
| MTCH240510P00030000 | 2024-05-03 1:55PM EDT | 30.00 | 0.71 | 0.56 | 0.76 | -0.15 | -17.44% | 32 | 20,567 | 83.20% |
| MTCH240510P00030500 | 2024-05-03 3:55PM EDT | 30.50 | 0.84 | 0.46 | 1.07 | -0.19 | -18.45% | 22 | 130 | 79.10% |
| MTCH240510P00031000 | 2024-05-03 3:21PM EDT | 31.00 | 1.14 | 1.03 | 1.09 | -0.21 | -15.56% | 363 | 439 | 85.16% |
| MTCH240510P00031500 | 2024-05-03 3:43PM EDT | 31.50 | 1.35 | 1.27 | 1.37 | -0.24 | -15.09% | 91 | 235 | 87.11% |
| MTCH240510P00032000 | 2024-05-03 1:42PM EDT | 32.00 | 1.62 | 1.53 | 1.63 | -0.24 | -12.90% | 53 | 985 | 87.50% |
| MTCH240510P00032500 | 2024-05-03 2:00PM EDT | 32.50 | 2.00 | 1.80 | 1.93 | +0.06 | +3.09% | 17 | 153 | 87.89% |
| MTCH240510P00033000 | 2024-05-03 1:52PM EDT | 33.00 | 2.27 | 1.81 | 2.26 | -0.08 | -3.40% | 3 | 103 | 80.18% |
| MTCH240510P00033500 | 2024-05-03 3:53PM EDT | 33.50 | 2.55 | 1.91 | 2.54 | -0.40 | -13.56% | 3 | 57 | 71.48% |
| MTCH240510P00034000 | 2024-05-01 10:05AM EDT | 34.00 | 3.16 | 1.76 | 3.70 | 0.00 | - | 1 | 113 | 80.66% |
| MTCH240510P00034500 | 2024-04-23 11:41AM EDT | 34.50 | 2.96 | 3.10 | 3.30 | 0.00 | - | - | 29 | 87.11% |
| MTCH240510P00035000 | 2024-05-03 3:04PM EDT | 35.00 | 3.71 | 3.00 | 3.65 | +0.01 | +0.27% | 4 | 22 | 66.21% |
| MTCH240510P00036000 | 2024-05-01 9:33AM EDT | 36.00 | 4.91 | 3.35 | 4.50 | 0.00 | - | 2 | 11 | 94.34% |
| MTCH240510P00037000 | 2024-05-03 9:43AM EDT | 37.00 | 5.27 | 5.20 | 5.40 | -0.57 | -9.76% | 2 | 68 | 87.89% |
| MTCH240510P00041000 | 2024-04-10 10:18AM EDT | 41.00 | 7.20 | 8.90 | 9.25 | 0.00 | - | - | 1 | 68.75% |
| MTCH240510P00043000 | 2024-04-01 1:47PM EDT | 43.00 | 7.10 | 10.95 | 11.20 | 0.00 | - | - | 0 | 81.25% |
| MTCH240510P00044000 | 2024-04-01 1:47PM EDT | 44.00 | 8.05 | 12.00 | 12.60 | 0.00 | - | - | 0 | 153.91% |
