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 | 2023-11-09 11:18AM EDT | 15.00 | 16.17 | 18.30 | 18.75 | 0.00 | - | - | 1 | 95.70% |
| MTCH250117C00017500 | 2024-04-25 9:54AM EDT | 17.50 | 14.84 | 15.30 | 17.00 | 0.00 | - | 1 | 56 | 82.57% |
| MTCH250117C00020000 | 2024-04-15 11:44AM EDT | 20.00 | 14.25 | 13.10 | 13.40 | 0.00 | - | 2 | 56 | 61.99% |
| MTCH250117C00022500 | 2024-04-16 10:50AM EDT | 22.50 | 11.41 | 11.05 | 11.30 | 0.00 | - | 1 | 406 | 57.06% |
| MTCH250117C00025000 | 2024-04-17 10:53AM EDT | 25.00 | 9.47 | 9.15 | 9.40 | 0.00 | - | 2 | 1,145 | 53.44% |
| MTCH250117C00027500 | 2024-04-09 1:26PM EDT | 27.50 | 10.14 | 7.50 | 7.70 | 0.00 | - | 13 | 53 | 50.98% |
| MTCH250117C00030000 | 2024-04-26 2:13PM EDT | 30.00 | 6.27 | 6.00 | 6.25 | +0.42 | +7.18% | 3 | 406 | 50.22% |
| MTCH250117C00032500 | 2024-04-25 12:56PM EDT | 32.50 | 4.61 | 4.75 | 4.95 | 0.00 | - | 1 | 353 | 48.21% |
| MTCH250117C00035000 | 2024-04-26 2:57PM EDT | 35.00 | 3.83 | 3.75 | 3.90 | +0.29 | +8.19% | 6 | 9,974 | 46.96% |
| MTCH250117C00037500 | 2024-04-26 3:40PM EDT | 37.50 | 2.96 | 2.70 | 3.00 | +0.12 | +4.23% | 6 | 3,643 | 45.59% |
| MTCH250117C00040000 | 2024-04-26 3:12PM EDT | 40.00 | 2.28 | 2.15 | 2.30 | +0.13 | +6.05% | 7 | 1,628 | 44.70% |
| MTCH250117C00042500 | 2024-04-26 11:12AM EDT | 42.50 | 1.76 | 1.61 | 1.74 | +0.25 | +16.56% | 1 | 1,581 | 43.87% |
| MTCH250117C00045000 | 2024-04-26 2:13PM EDT | 45.00 | 1.27 | 1.17 | 1.30 | +0.10 | +8.55% | 3 | 8,187 | 43.14% |
| MTCH250117C00047500 | 2024-04-25 11:13AM EDT | 47.50 | 0.85 | 0.83 | 0.97 | 0.00 | - | 11 | 1,850 | 42.60% |
| MTCH250117C00050000 | 2024-04-26 3:11PM EDT | 50.00 | 0.70 | 0.67 | 0.72 | +0.02 | +2.94% | 32 | 7,549 | 42.16% |
| MTCH250117C00052500 | 2024-04-23 12:25PM EDT | 52.50 | 0.53 | 0.44 | 0.53 | 0.00 | - | 1 | 1,829 | 41.75% |
| MTCH250117C00055000 | 2024-04-18 11:02AM EDT | 55.00 | 0.54 | 0.32 | 0.40 | 0.00 | - | 1 | 3,070 | 41.65% |
| MTCH250117C00057500 | 2024-04-24 1:05PM EDT | 57.50 | 0.29 | 0.23 | 0.31 | 0.00 | - | 40 | 2,695 | 41.80% |
| MTCH250117C00060000 | 2024-04-19 2:28PM EDT | 60.00 | 0.24 | 0.20 | 0.25 | 0.00 | - | 3 | 1,763 | 42.24% |
| MTCH250117C00062500 | 2024-04-23 1:23PM EDT | 62.50 | 0.18 | 0.11 | 1.31 | 0.00 | - | 2 | 2,436 | 55.18% |
| MTCH250117C00065000 | 2024-04-19 3:55PM EDT | 65.00 | 0.15 | 0.11 | 0.17 | 0.00 | - | 5 | 1,134 | 43.26% |
| MTCH250117C00067500 | 2024-04-15 10:03AM EDT | 67.50 | 0.20 | 0.04 | 0.28 | 0.00 | - | 2 | 838 | 49.07% |
| MTCH250117C00070000 | 2024-04-22 12:29PM EDT | 70.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 3 | 2,350 | 51.51% |
| MTCH250117C00075000 | 2024-04-22 2:36PM EDT | 75.00 | 0.06 | 0.02 | 0.20 | 0.00 | - | 44 | 1,226 | 51.17% |
| MTCH250117C00080000 | 2024-04-25 11:28AM EDT | 80.00 | 0.05 | 0.03 | 0.28 | 0.00 | - | 2 | 6,865 | 52.05% |
| MTCH250117C00085000 | 2024-03-26 3:18PM EDT | 85.00 | 0.14 | 0.01 | 0.30 | 0.00 | - | 2 | 356 | 54.79% |
| MTCH250117C00090000 | 2024-03-22 12:55PM EDT | 90.00 | 0.14 | 0.00 | 0.51 | 0.00 | - | 1 | 253 | 61.82% |
| MTCH250117C00095000 | 2024-04-19 11:01AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 719 | 51.56% |
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 | 2024-04-17 1:31PM EDT | 15.00 | 0.19 | 0.09 | 0.26 | 0.00 | - | 2 | 103 | 52.05% |
| MTCH250117P00017500 | 2024-04-10 1:39PM EDT | 17.50 | 0.34 | 0.14 | 0.75 | 0.00 | - | 3 | 67 | 52.78% |
| MTCH250117P00020000 | 2024-04-26 2:58PM EDT | 20.00 | 0.57 | 0.38 | 0.81 | -0.05 | -8.06% | 1 | 332 | 51.51% |
| MTCH250117P00022500 | 2024-04-16 12:42PM EDT | 22.50 | 1.03 | 0.89 | 0.97 | 0.00 | - | 72 | 116 | 44.39% |
| MTCH250117P00025000 | 2024-04-25 12:05PM EDT | 25.00 | 1.57 | 1.41 | 1.51 | 0.00 | - | 6 | 1,187 | 42.33% |
| MTCH250117P00027500 | 2024-04-26 2:58PM EDT | 27.50 | 2.22 | 2.14 | 2.49 | -0.07 | -3.06% | 2 | 1,240 | 43.21% |
| MTCH250117P00030000 | 2024-04-26 2:57PM EDT | 30.00 | 3.12 | 3.05 | 3.20 | -0.13 | -4.00% | 13 | 802 | 38.87% |
| MTCH250117P00032500 | 2024-04-26 12:37PM EDT | 32.50 | 4.30 | 4.25 | 4.40 | +0.20 | +4.88% | 11 | 528 | 37.45% |
| MTCH250117P00035000 | 2024-04-19 10:07AM EDT | 35.00 | 5.74 | 5.65 | 7.20 | 0.00 | - | 2 | 3,020 | 48.73% |
| MTCH250117P00037500 | 2024-04-18 2:48PM EDT | 37.50 | 7.23 | 7.30 | 7.45 | 0.00 | - | 1 | 889 | 34.41% |
| MTCH250117P00040000 | 2024-04-24 10:44AM EDT | 40.00 | 9.45 | 8.10 | 11.30 | 0.00 | - | 1 | 505 | 53.39% |
| MTCH250117P00042500 | 2024-03-21 1:34PM EDT | 42.50 | 8.60 | 10.95 | 11.15 | 0.00 | - | 5 | 125 | 28.86% |
| MTCH250117P00045000 | 2024-04-24 12:25PM EDT | 45.00 | 13.70 | 13.30 | 13.50 | 0.00 | - | 9 | 181 | 29.88% |
| MTCH250117P00047500 | 2024-04-19 11:49AM EDT | 47.50 | 15.35 | 13.40 | 15.80 | 0.00 | - | 20 | 62 | 28.32% |
| MTCH250117P00050000 | 2024-04-25 11:18AM EDT | 50.00 | 18.70 | 17.65 | 18.20 | 0.00 | - | 7 | 32 | 27.25% |
| 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 | 53.13% |
| MTCH250117P00057500 | 2023-11-02 1:04PM EDT | 57.50 | 28.50 | 23.60 | 24.30 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117P00060000 | 2024-03-18 10:16AM EDT | 60.00 | 25.53 | 26.95 | 28.30 | 0.00 | - | 1 | 0 | 40.33% |
| 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 | 50.44% |
| 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 | 34.75 | 35.60 | 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 | 41.40 | 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 | 75.39% |
| 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% |
