認購期權範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719C00470000 | 2024-05-07 2:13PM EDT | 470.00 | 247.85 | 228.30 | 243.30 | 0.00 | - | - | 9 | 0.00% |
| NOW240719C00480000 | 2024-05-07 2:13PM EDT | 480.00 | 237.95 | 218.20 | 233.20 | 0.00 | - | - | 9 | 0.00% |
| NOW240719C00500000 | 2024-03-12 10:23AM EDT | 500.00 | 287.00 | 268.70 | 280.30 | 0.00 | - | 1 | 1 | 177.07% |
| NOW240719C00530000 | 2024-03-21 9:30AM EDT | 530.00 | 260.90 | 187.00 | 201.80 | 0.00 | - | - | 1 | 66.80% |
| NOW240719C00540000 | 2024-04-18 3:26PM EDT | 540.00 | 205.00 | 223.40 | 236.40 | 0.00 | - | 78 | 49 | 146.07% |
| NOW240719C00560000 | 2024-06-04 11:46AM EDT | 560.00 | 110.97 | 166.00 | 177.00 | 0.00 | - | 6 | 8 | 56.01% |
| NOW240719C00570000 | 2024-05-24 12:55PM EDT | 570.00 | 181.79 | 156.70 | 167.10 | 0.00 | - | 2 | 3 | 54.52% |
| NOW240719C00590000 | 2024-05-30 3:05PM EDT | 590.00 | 70.52 | 135.00 | 149.40 | 0.00 | - | 1 | 34 | 67.72% |
| NOW240719C00600000 | 2024-06-13 10:01AM EDT | 600.00 | 130.00 | 126.50 | 137.70 | 0.00 | - | 1 | 2 | 60.35% |
| NOW240719C00610000 | 2024-05-15 9:45AM EDT | 610.00 | 134.12 | 106.00 | 119.00 | 0.00 | - | 5 | 16 | 28.25% |
| NOW240719C00620000 | 2024-06-06 11:17AM EDT | 620.00 | 95.99 | 107.90 | 118.40 | 0.00 | - | 1 | 14 | 54.46% |
| NOW240719C00630000 | 2024-06-05 9:30AM EDT | 630.00 | 65.10 | 99.10 | 108.00 | 0.00 | - | 1 | 15 | 50.02% |
| NOW240719C00640000 | 2024-06-14 10:32AM EDT | 640.00 | 94.00 | 90.00 | 97.80 | +23.00 | +32.39% | 2 | 68 | 46.01% |
| NOW240719C00650000 | 2024-06-12 3:17PM EDT | 650.00 | 82.40 | 80.40 | 89.00 | 0.00 | - | 8 | 101 | 44.45% |
| NOW240719C00660000 | 2024-06-12 3:43PM EDT | 660.00 | 70.70 | 73.30 | 78.00 | 0.00 | - | 28 | 91 | 39.04% |
| NOW240719C00670000 | 2024-06-13 12:18PM EDT | 670.00 | 67.20 | 64.60 | 69.00 | +10.78 | +19.11% | 2 | 59 | 36.90% |
| NOW240719C00680000 | 2024-06-14 9:37AM EDT | 680.00 | 55.75 | 56.50 | 60.30 | +9.75 | +21.20% | 2 | 150 | 34.95% |
| NOW240719C00690000 | 2024-06-12 2:39PM EDT | 690.00 | 48.24 | 49.30 | 53.60 | 0.00 | - | 4 | 84 | 35.35% |
| NOW240719C00700000 | 2024-06-14 3:43PM EDT | 700.00 | 43.10 | 42.20 | 47.80 | +10.70 | +33.02% | 35 | 286 | 36.20% |
| NOW240719C00710000 | 2024-06-14 1:52PM EDT | 710.00 | 37.50 | 35.40 | 37.50 | +10.00 | +36.36% | 19 | 187 | 31.07% |
| NOW240719C00720000 | 2024-06-14 3:59PM EDT | 720.00 | 30.49 | 30.10 | 30.90 | +9.49 | +45.19% | 108 | 214 | 29.93% |
| NOW240719C00730000 | 2024-06-14 3:52PM EDT | 730.00 | 24.89 | 24.70 | 25.50 | +5.89 | +31.00% | 83 | 259 | 29.52% |
| NOW240719C00740000 | 2024-06-14 3:00PM EDT | 740.00 | 19.70 | 20.00 | 20.50 | +5.50 | +38.73% | 28 | 266 | 28.87% |
| NOW240719C00750000 | 2024-06-14 3:22PM EDT | 750.00 | 16.00 | 15.90 | 16.50 | +5.18 | +47.87% | 36 | 283 | 28.68% |
| NOW240719C00760000 | 2024-06-14 11:51AM EDT | 760.00 | 12.20 | 12.60 | 13.80 | +3.40 | +38.64% | 6 | 227 | 29.38% |
| NOW240719C00770000 | 2024-06-14 3:43PM EDT | 770.00 | 10.06 | 9.60 | 11.70 | +2.56 | +34.13% | 18 | 326 | 30.28% |
| NOW240719C00780000 | 2024-06-14 3:29PM EDT | 780.00 | 7.90 | 7.50 | 8.20 | +2.75 | +53.40% | 74 | 211 | 28.64% |
| NOW240719C00790000 | 2024-06-14 2:12PM EDT | 790.00 | 6.30 | 5.90 | 6.40 | +1.92 | +43.84% | 93 | 410 | 28.73% |
| NOW240719C00800000 | 2024-06-14 3:14PM EDT | 800.00 | 4.76 | 4.40 | 5.00 | +1.46 | +44.24% | 47 | 216 | 28.91% |
| NOW240719C00810000 | 2024-06-14 3:46PM EDT | 810.00 | 3.70 | 3.50 | 4.00 | +1.05 | +39.62% | 52 | 242 | 29.35% |
| NOW240719C00820000 | 2024-06-14 11:43AM EDT | 820.00 | 2.50 | 2.55 | 3.60 | 0.00 | - | 1 | 94 | 30.76% |
| NOW240719C00830000 | 2024-06-14 12:54PM EDT | 830.00 | 2.28 | 1.80 | 2.90 | +0.23 | +11.22% | 2 | 46 | 31.18% |
| NOW240719C00840000 | 2024-06-13 10:44AM EDT | 840.00 | 1.60 | 1.60 | 2.50 | 0.00 | - | 1 | 35 | 32.11% |
| NOW240719C00850000 | 2024-06-14 1:34PM EDT | 850.00 | 1.70 | 1.35 | 2.10 | +0.50 | +41.67% | 3 | 251 | 32.78% |
| NOW240719C00860000 | 2024-05-30 9:30AM EDT | 860.00 | 0.95 | 0.45 | 2.50 | 0.00 | - | 1 | 39 | 36.02% |
| NOW240719C00870000 | 2024-05-30 1:58PM EDT | 870.00 | 0.30 | 0.35 | 2.25 | 0.00 | - | 2 | 23 | 37.06% |
| NOW240719C00880000 | 2024-06-05 1:53PM EDT | 880.00 | 0.66 | 0.30 | 2.05 | 0.00 | - | 1 | 28 | 38.12% |
| NOW240719C00890000 | 2024-06-06 11:38AM EDT | 890.00 | 0.55 | 0.25 | 1.95 | 0.00 | - | 1 | 7 | 39.48% |
| NOW240719C00900000 | 2024-06-06 1:31PM EDT | 900.00 | 0.56 | 0.30 | 1.85 | 0.00 | - | 1 | 25 | 40.77% |
| NOW240719C00910000 | 2024-05-07 3:15PM EDT | 910.00 | 1.11 | 0.00 | 1.25 | 0.00 | - | 3 | 5 | 39.49% |
| NOW240719C00920000 | 2024-04-25 12:43PM EDT | 920.00 | 2.45 | 0.50 | 0.90 | 0.00 | - | 1 | 1 | 38.87% |
| NOW240719C00930000 | 2024-06-14 12:16PM EDT | 930.00 | 0.45 | 0.05 | 1.80 | -13.25 | -96.72% | 1 | 0 | 45.45% |
| NOW240719C00940000 | 2024-05-23 12:59PM EDT | 940.00 | 1.16 | 0.05 | 1.70 | 0.00 | - | 1 | 12 | 46.53% |
| NOW240719C00950000 | 2024-05-14 9:36AM EDT | 950.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| NOW240719C00960000 | 2024-04-03 3:48PM EDT | 960.00 | 8.23 | 0.55 | 1.30 | 0.00 | - | 6 | 3 | 47.33% |
| NOW240719C00980000 | 2024-04-12 10:57AM EDT | 980.00 | 7.00 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 46.51% |
| NOW240719C00990000 | 2024-06-10 3:44PM EDT | 990.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 1 | 6 | 52.50% |
| NOW240719C01000000 | 2024-06-14 3:45PM EDT | 1,000.00 | 0.35 | 0.00 | 4.10 | +0.15 | +75.00% | 1 | 34 | 57.20% |
| NOW240719C01020000 | 2024-04-29 10:42AM EDT | 1,020.00 | 1.15 | 0.05 | 5.20 | 0.00 | - | 3 | 3 | 62.79% |
| NOW240719C01040000 | 2024-04-05 11:29AM EDT | 1,040.00 | 5.30 | 0.10 | 0.75 | 0.00 | - | 2 | 2 | 53.66% |
| NOW240719C01060000 | 2024-03-15 3:38PM EDT | 1,060.00 | 3.75 | 2.70 | 7.30 | 0.00 | - | 3 | 6 | 77.57% |
| NOW240719C01100000 | 2024-06-12 12:40PM EDT | 1,100.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 3 | 46 | 70.26% |
| NOW240719C01160000 | 2024-04-19 3:21PM EDT | 1,160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| NOW240719C01180000 | 2024-06-13 12:09PM EDT | 1,180.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 20 | 36 | 60.74% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719P00390000 | 2024-04-09 11:53AM EDT | 390.00 | 0.78 | 0.00 | 2.00 | 0.00 | - | - | 2 | 97.27% |
| NOW240719P00440000 | 2024-05-30 9:30AM EDT | 440.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 63.09% |
| NOW240719P00450000 | 2024-06-12 12:37PM EDT | 450.00 | 0.08 | 0.00 | 3.90 | 0.00 | - | 2 | 8 | 86.02% |
| NOW240719P00460000 | 2024-05-30 3:55PM EDT | 460.00 | 0.44 | 0.00 | 3.90 | 0.00 | - | 2 | 5 | 82.62% |
| NOW240719P00470000 | 2024-06-05 10:37AM EDT | 470.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 8 | 95 | 51.66% |
| NOW240719P00480000 | 2024-06-10 1:50PM EDT | 480.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 75.98% |
| NOW240719P00490000 | 2024-06-14 10:34AM EDT | 490.00 | 0.36 | 0.00 | 0.55 | +0.01 | +2.86% | 3 | 14 | 54.35% |
| NOW240719P00500000 | 2024-06-05 10:37AM EDT | 500.00 | 0.23 | 0.05 | 2.00 | 0.00 | - | 4 | 6 | 62.31% |
| NOW240719P00520000 | 2024-06-05 10:40AM EDT | 520.00 | 0.45 | 0.00 | 4.00 | 0.00 | - | 2 | 5 | 63.68% |
| NOW240719P00530000 | 2024-06-05 12:37PM EDT | 530.00 | 0.50 | 0.05 | 4.10 | 0.00 | - | 1 | 17 | 61.07% |
| NOW240719P00540000 | 2024-06-11 12:03PM EDT | 540.00 | 0.40 | 0.05 | 1.55 | 0.00 | - | 10 | 175 | 54.94% |
| NOW240719P00550000 | 2024-06-12 3:32PM EDT | 550.00 | 0.75 | 0.05 | 1.60 | 0.00 | - | 7 | 1,466 | 52.39% |
| NOW240719P00560000 | 2024-06-10 9:45AM EDT | 560.00 | 0.80 | 0.00 | 1.70 | 0.00 | - | 1 | 12 | 50.15% |
| NOW240719P00570000 | 2024-06-12 11:15AM EDT | 570.00 | 1.34 | 0.30 | 1.80 | 0.00 | - | 3 | 29 | 47.85% |
| NOW240719P00580000 | 2024-06-12 12:57PM EDT | 580.00 | 0.70 | 0.50 | 1.25 | 0.00 | - | 2 | 67 | 41.99% |
| NOW240719P00590000 | 2024-06-13 12:21PM EDT | 590.00 | 0.89 | 0.50 | 1.30 | 0.00 | - | 1 | 100 | 39.64% |
| NOW240719P00600000 | 2024-06-14 2:44PM EDT | 600.00 | 1.10 | 0.75 | 1.30 | +0.04 | +3.77% | 3 | 89 | 37.00% |
| NOW240719P00610000 | 2024-06-14 9:43AM EDT | 610.00 | 1.20 | 0.80 | 1.40 | -0.21 | -14.89% | 1 | 335 | 34.89% |
| NOW240719P00620000 | 2024-06-14 3:07PM EDT | 620.00 | 1.36 | 1.25 | 1.55 | -0.64 | -32.00% | 1 | 131 | 32.94% |
| NOW240719P00630000 | 2024-06-14 2:31PM EDT | 630.00 | 1.80 | 1.55 | 1.85 | -0.47 | -20.70% | 13 | 448 | 31.48% |
| NOW240719P00640000 | 2024-06-14 3:43PM EDT | 640.00 | 2.20 | 2.00 | 2.45 | -1.02 | -31.68% | 33 | 591 | 30.76% |
| NOW240719P00650000 | 2024-06-14 3:53PM EDT | 650.00 | 2.75 | 2.55 | 3.20 | -1.42 | -34.05% | 1,043 | 532 | 29.98% |
| NOW240719P00660000 | 2024-06-14 3:45PM EDT | 660.00 | 3.72 | 3.40 | 4.10 | -2.28 | -38.00% | 17 | 462 | 29.07% |
| NOW240719P00670000 | 2024-06-14 3:56PM EDT | 670.00 | 5.05 | 4.70 | 7.70 | -2.96 | -36.95% | 20 | 217 | 32.53% |
| NOW240719P00680000 | 2024-06-14 3:56PM EDT | 680.00 | 6.40 | 6.20 | 6.90 | -1.94 | -23.26% | 31 | 264 | 27.63% |
| NOW240719P00690000 | 2024-06-14 2:09PM EDT | 690.00 | 8.50 | 8.20 | 8.90 | -4.10 | -32.54% | 36 | 351 | 26.97% |
| NOW240719P00700000 | 2024-06-14 3:52PM EDT | 700.00 | 11.12 | 10.60 | 11.50 | -5.03 | -31.15% | 23 | 351 | 26.49% |
| NOW240719P00710000 | 2024-06-14 1:29PM EDT | 710.00 | 14.15 | 13.80 | 14.80 | -6.05 | -29.95% | 18 | 278 | 26.16% |
| NOW240719P00720000 | 2024-06-14 3:55PM EDT | 720.00 | 17.80 | 17.70 | 18.50 | -7.50 | -29.64% | 40 | 230 | 25.56% |
| NOW240719P00730000 | 2024-06-14 3:54PM EDT | 730.00 | 22.40 | 22.20 | 23.00 | -8.90 | -28.43% | 80 | 227 | 25.10% |
| NOW240719P00740000 | 2024-06-14 3:39PM EDT | 740.00 | 27.50 | 27.50 | 28.30 | -10.15 | -26.96% | 29 | 123 | 24.76% |
| NOW240719P00750000 | 2024-06-07 3:52PM EDT | 750.00 | 56.50 | 33.50 | 34.50 | 0.00 | - | 13 | 98 | 24.63% |
| NOW240719P00760000 | 2024-06-12 12:31PM EDT | 760.00 | 44.40 | 38.90 | 42.00 | 0.00 | - | 1 | 210 | 25.34% |
| NOW240719P00770000 | 2024-06-14 10:27AM EDT | 770.00 | 50.13 | 44.70 | 51.30 | -29.87 | -37.34% | 1 | 102 | 27.86% |
| NOW240719P00780000 | 2024-06-13 1:30PM EDT | 780.00 | 67.40 | 54.70 | 58.10 | 0.00 | - | 5 | 31 | 26.35% |
| NOW240719P00790000 | 2024-05-30 3:55PM EDT | 790.00 | 154.80 | 62.00 | 67.10 | 0.00 | - | 140 | 1 | 27.52% |
| NOW240719P00800000 | 2024-06-12 12:15PM EDT | 800.00 | 79.10 | 70.70 | 75.90 | 0.00 | - | 1 | 1 | 27.92% |
| NOW240719P00810000 | 2024-05-30 3:31PM EDT | 810.00 | 164.41 | 78.30 | 85.70 | 0.00 | - | 380 | 0 | 29.96% |
| NOW240719P00820000 | 2024-05-30 3:31PM EDT | 820.00 | 175.17 | 88.80 | 96.80 | 0.00 | - | 167 | 0 | 34.60% |
| NOW240719P00830000 | 2024-05-30 3:31PM EDT | 830.00 | 185.33 | 98.00 | 106.70 | 0.00 | - | 133 | 0 | 36.76% |
| NOW240719P00840000 | 2024-05-30 3:31PM EDT | 840.00 | 195.11 | 106.60 | 117.70 | 0.00 | - | 107 | 0 | 41.11% |
| NOW240719P00850000 | 2024-05-30 3:31PM EDT | 850.00 | 205.20 | 114.60 | 129.00 | 0.00 | - | 230 | 0 | 45.97% |
| NOW240719P00860000 | 2024-05-17 3:56PM EDT | 860.00 | 97.66 | 126.50 | 136.00 | 0.00 | - | 1 | 0 | 41.79% |
| NOW240719P00870000 | 2024-05-20 3:40PM EDT | 870.00 | 98.10 | 134.60 | 149.00 | 0.00 | - | 1 | 0 | 50.49% |
| NOW240719P00880000 | 2024-03-12 11:06AM EDT | 880.00 | 118.80 | 122.60 | 126.80 | 0.00 | - | - | 1 | 0.00% |
| NOW240719P00890000 | 2024-05-20 3:40PM EDT | 890.00 | 117.15 | 154.60 | 167.20 | 0.00 | - | - | 0 | 50.81% |
| NOW240719P00900000 | 2024-03-14 1:26PM EDT | 900.00 | 136.90 | 137.50 | 143.10 | 0.00 | - | 4 | 2 | 0.00% |
| NOW240719P00910000 | 2024-04-11 3:32PM EDT | 910.00 | 143.00 | 175.70 | 185.10 | 0.00 | - | - | 0 | 49.05% |
| NOW240719P00920000 | 2024-05-24 9:49AM EDT | 920.00 | 181.75 | 184.40 | 199.00 | 0.00 | - | 1 | 0 | 60.88% |
| NOW240719P00930000 | 2024-06-07 3:59PM EDT | 930.00 | 230.14 | 195.00 | 209.00 | 0.00 | - | 1 | 1 | 62.83% |
| NOW240719P00940000 | 2024-06-07 3:59PM EDT | 940.00 | 240.18 | 204.40 | 219.40 | 0.00 | - | 1 | 0 | 65.65% |
| NOW240719P00950000 | 2024-05-20 10:06AM EDT | 950.00 | 181.35 | 214.50 | 229.40 | 0.00 | - | - | 0 | 67.53% |
| NOW240719P01000000 | 2024-05-20 10:06AM EDT | 1,000.00 | 231.05 | 264.60 | 279.60 | 0.00 | - | - | 0 | 76.95% |
