認購期權範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816C00470000 | 2024-01-04 4:49PM EDT | 470.00 | 226.40 | 321.10 | 332.80 | 0.00 | - | - | 2 | 175.65% |
| NOW240816C00490000 | 2024-01-04 4:15PM EDT | 490.00 | 210.00 | 302.10 | 314.90 | 0.00 | - | - | 1 | 167.09% |
| NOW240816C00500000 | 2024-06-05 2:55PM EDT | 500.00 | 208.40 | 226.30 | 241.00 | 0.00 | - | 1 | 11 | 62.85% |
| NOW240816C00520000 | 2024-02-09 1:46PM EDT | 520.00 | 309.00 | 251.30 | 263.10 | 0.00 | - | 1 | 1 | 125.78% |
| NOW240816C00530000 | 2024-03-06 2:41PM EDT | 530.00 | 233.00 | 261.00 | 273.40 | 0.00 | - | 1 | 1 | 145.48% |
| NOW240816C00540000 | 2024-06-05 10:46AM EDT | 540.00 | 157.70 | 189.80 | 200.70 | 0.00 | - | 1 | 3 | 56.16% |
| NOW240816C00550000 | 2024-05-30 12:10PM EDT | 550.00 | 124.74 | 178.00 | 191.00 | 0.00 | - | 78 | 38 | 51.80% |
| NOW240816C00570000 | 2024-05-16 2:21PM EDT | 570.00 | 204.80 | 159.00 | 172.20 | 0.00 | - | 1 | 4 | 60.33% |
| NOW240816C00580000 | 2024-05-07 10:19AM EDT | 580.00 | 150.62 | 127.10 | 140.90 | 0.00 | - | 1 | 3 | 0.00% |
| NOW240816C00590000 | 2024-05-30 3:59PM EDT | 590.00 | 74.30 | 143.10 | 152.00 | 0.00 | - | 1 | 6 | 54.08% |
| NOW240816C00600000 | 2024-06-13 9:59AM EDT | 600.00 | 134.66 | 133.20 | 143.60 | +0.26 | +0.19% | 1 | 30 | 53.36% |
| NOW240816C00610000 | 2024-06-12 3:56PM EDT | 610.00 | 123.05 | 126.00 | 134.80 | 0.00 | - | 1 | 48 | 51.94% |
| NOW240816C00620000 | 2024-06-14 10:42AM EDT | 620.00 | 117.10 | 119.00 | 122.60 | +0.60 | +0.52% | 1 | 3,530 | 46.09% |
| NOW240816C00630000 | 2024-06-12 2:49PM EDT | 630.00 | 106.88 | 109.50 | 114.90 | 0.00 | - | 20 | 90 | 45.99% |
| NOW240816C00640000 | 2024-06-11 11:36AM EDT | 640.00 | 92.71 | 101.90 | 106.80 | 0.00 | - | 1 | 47 | 45.15% |
| NOW240816C00650000 | 2024-06-14 3:08PM EDT | 650.00 | 95.30 | 93.60 | 97.00 | +4.00 | +4.38% | 10 | 89 | 42.25% |
| NOW240816C00660000 | 2024-06-14 11:40AM EDT | 660.00 | 87.16 | 86.20 | 90.00 | +10.86 | +14.23% | 2 | 265 | 42.25% |
| NOW240816C00670000 | 2024-06-14 11:30AM EDT | 670.00 | 80.00 | 78.30 | 81.40 | +8.95 | +12.60% | 1 | 77 | 40.36% |
| NOW240816C00680000 | 2024-06-14 1:53PM EDT | 680.00 | 73.50 | 71.10 | 73.60 | +12.90 | +21.29% | 12 | 43 | 39.10% |
| NOW240816C00690000 | 2024-06-12 3:40PM EDT | 690.00 | 59.88 | 64.30 | 66.80 | 0.00 | - | 2 | 173 | 38.54% |
| NOW240816C00700000 | 2024-06-14 3:14PM EDT | 700.00 | 58.23 | 57.70 | 59.80 | +8.53 | +17.16% | 34 | 326 | 37.54% |
| NOW240816C00710000 | 2024-06-14 2:19PM EDT | 710.00 | 53.70 | 52.10 | 53.70 | +11.70 | +27.86% | 1 | 199 | 37.05% |
| NOW240816C00720000 | 2024-06-14 3:56PM EDT | 720.00 | 47.90 | 46.70 | 47.80 | +8.90 | +22.82% | 10 | 215 | 36.45% |
| NOW240816C00730000 | 2024-06-14 3:44PM EDT | 730.00 | 41.50 | 41.40 | 42.50 | +8.40 | +25.38% | 28 | 96 | 36.06% |
| NOW240816C00740000 | 2024-06-14 3:13PM EDT | 740.00 | 37.30 | 36.70 | 37.50 | +9.20 | +32.74% | 21 | 622 | 35.62% |
| NOW240816C00750000 | 2024-06-14 12:23PM EDT | 750.00 | 32.90 | 32.20 | 33.10 | +8.10 | +32.66% | 18 | 203 | 35.37% |
| NOW240816C00760000 | 2024-06-14 2:05PM EDT | 760.00 | 29.10 | 28.00 | 29.20 | +7.60 | +35.35% | 6 | 81 | 35.25% |
| NOW240816C00770000 | 2024-06-14 1:53PM EDT | 770.00 | 25.60 | 24.00 | 25.90 | +6.10 | +31.28% | 56 | 113 | 35.35% |
| NOW240816C00780000 | 2024-06-14 10:47AM EDT | 780.00 | 20.80 | 20.70 | 22.10 | +2.10 | +11.23% | 2 | 748 | 34.72% |
| NOW240816C00790000 | 2024-06-14 2:54PM EDT | 790.00 | 19.00 | 17.90 | 19.00 | +5.50 | +40.74% | 10 | 131 | 34.40% |
| NOW240816C00800000 | 2024-06-14 3:09PM EDT | 800.00 | 16.16 | 15.40 | 16.70 | +4.96 | +44.29% | 49 | 206 | 34.57% |
| NOW240816C00810000 | 2024-06-12 12:19PM EDT | 810.00 | 12.10 | 13.10 | 14.70 | 0.00 | - | 1 | 126 | 34.78% |
| NOW240816C00820000 | 2024-06-14 2:45PM EDT | 820.00 | 12.00 | 11.10 | 12.90 | +3.52 | +41.51% | 4 | 27 | 34.96% |
| NOW240816C00830000 | 2024-06-12 12:19PM EDT | 830.00 | 8.80 | 9.30 | 10.90 | 0.00 | - | 2 | 168 | 34.67% |
| NOW240816C00840000 | 2024-06-13 11:44AM EDT | 840.00 | 6.90 | 7.90 | 9.30 | 0.00 | - | 1 | 49 | 34.58% |
| NOW240816C00850000 | 2024-06-14 3:29PM EDT | 850.00 | 7.46 | 6.70 | 8.00 | +1.06 | +16.56% | 2 | 139 | 34.62% |
| NOW240816C00860000 | 2024-06-13 10:52AM EDT | 860.00 | 5.10 | 5.70 | 6.90 | 0.00 | - | 2 | 67 | 34.72% |
| NOW240816C00880000 | 2024-06-05 3:54PM EDT | 880.00 | 4.00 | 4.10 | 4.90 | 0.00 | - | 16 | 103 | 34.55% |
| NOW240816C00900000 | 2024-06-14 3:33PM EDT | 900.00 | 3.30 | 3.00 | 3.60 | +0.75 | +29.41% | 27 | 131 | 34.78% |
| NOW240816C00920000 | 2024-06-14 1:57PM EDT | 920.00 | 2.60 | 2.15 | 2.85 | +1.45 | +126.09% | 10 | 79 | 35.59% |
| NOW240816C00940000 | 2024-06-14 12:02PM EDT | 940.00 | 1.40 | 1.35 | 2.80 | +0.65 | +86.67% | 6 | 25 | 37.94% |
| NOW240816C00960000 | 2024-05-30 10:04AM EDT | 960.00 | 0.75 | 0.60 | 3.00 | 0.00 | - | 1 | 21 | 40.91% |
| NOW240816C00980000 | 2024-05-30 10:30AM EDT | 980.00 | 0.10 | 0.40 | 3.20 | 0.00 | - | 2 | 37 | 43.81% |
| NOW240816C01000000 | 2024-06-05 1:42PM EDT | 1,000.00 | 0.75 | 0.30 | 2.55 | 0.00 | - | 2 | 41 | 44.10% |
| NOW240816C01020000 | 2024-04-15 12:44PM EDT | 1,020.00 | 6.30 | 0.90 | 2.80 | 0.00 | - | - | 31 | 47.06% |
| NOW240816C01040000 | 2024-02-22 4:39PM EDT | 1,040.00 | 9.62 | 8.90 | 9.50 | 0.00 | - | 1 | 33 | 63.73% |
| NOW240816C01060000 | 2024-05-30 12:12PM EDT | 1,060.00 | 1.00 | 0.10 | 2.40 | 0.00 | - | 10 | 23 | 49.81% |
| NOW240816C01080000 | 2024-06-13 11:24AM EDT | 1,080.00 | 1.00 | 0.25 | 2.25 | 0.00 | - | 100 | 100 | 51.18% |
| NOW240816C01100000 | 2024-06-13 11:24AM EDT | 1,100.00 | 0.90 | 0.05 | 2.20 | 0.00 | - | 100 | 113 | 52.87% |
| NOW240816C01120000 | 2024-06-06 3:30PM EDT | 1,120.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 10 | 101 | 54.49% |
| NOW240816C01140000 | 2024-04-03 10:10AM EDT | 1,140.00 | 3.30 | 0.00 | 1.90 | 0.00 | - | 1 | 190 | 55.16% |
| NOW240816C01160000 | 2024-05-23 9:30AM EDT | 1,160.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | - | 2 | 57.80% |
| NOW240816C01180000 | 2024-05-13 3:16PM EDT | 1,180.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | 1 | 9 | 59.27% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816P00350000 | 2024-05-08 3:39PM EDT | 350.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 2 | 85 | 68.16% |
| NOW240816P00360000 | 2024-01-31 11:28AM EDT | 360.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
| NOW240816P00370000 | 2024-04-25 10:02AM EDT | 370.00 | 0.90 | 0.05 | 4.10 | 0.00 | - | 4 | 4 | 86.91% |
| NOW240816P00380000 | 2024-01-26 10:43AM EDT | 380.00 | 1.86 | 0.15 | 1.55 | 0.00 | - | 1 | 32 | 73.00% |
| NOW240816P00390000 | 2024-01-25 12:22PM EDT | 390.00 | 2.37 | 0.50 | 1.85 | 0.00 | - | 4 | 2 | 73.78% |
| NOW240816P00420000 | 2024-06-07 11:18AM EDT | 420.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 53.61% |
| NOW240816P00430000 | 2024-05-30 12:57PM EDT | 430.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | 1 | 3 | 69.81% |
| NOW240816P00440000 | 2024-06-12 12:51PM EDT | 440.00 | 0.33 | 0.00 | 4.20 | 0.00 | - | 2 | 26 | 67.15% |
| NOW240816P00450000 | 2024-06-14 1:42PM EDT | 450.00 | 0.40 | 0.00 | 0.50 | +0.05 | +14.29% | 2 | 55 | 51.73% |
| NOW240816P00460000 | 2024-05-30 10:57AM EDT | 460.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 1 | 23 | 62.27% |
| NOW240816P00470000 | 2024-06-05 3:38PM EDT | 470.00 | 0.68 | 0.00 | 4.40 | 0.00 | - | 3 | 15 | 60.01% |
| NOW240816P00480000 | 2024-06-06 1:29PM EDT | 480.00 | 0.81 | 0.00 | 2.35 | 0.00 | - | 3 | 4 | 51.60% |
| NOW240816P00490000 | 2024-05-31 12:36PM EDT | 490.00 | 2.71 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 56.02% |
| NOW240816P00500000 | 2024-06-07 11:13AM EDT | 500.00 | 1.18 | 0.00 | 2.55 | 0.00 | - | 3 | 23 | 54.23% |
| NOW240816P00510000 | 2024-06-10 11:36AM EDT | 510.00 | 1.33 | 0.40 | 2.70 | 0.00 | - | 1 | 16 | 52.42% |
| NOW240816P00520000 | 2024-06-14 12:50PM EDT | 520.00 | 1.57 | 0.45 | 2.90 | -1.91 | -54.89% | 1 | 9 | 50.78% |
| NOW240816P00530000 | 2024-06-14 12:50PM EDT | 530.00 | 1.82 | 0.55 | 3.10 | +0.26 | +16.67% | 1 | 13 | 49.08% |
| NOW240816P00540000 | 2024-06-12 12:51PM EDT | 540.00 | 1.78 | 0.65 | 3.30 | 0.00 | - | 2 | 56 | 47.35% |
| NOW240816P00550000 | 2024-06-14 3:10PM EDT | 550.00 | 1.25 | 1.30 | 3.70 | -1.60 | -56.14% | 1 | 242 | 46.17% |
| NOW240816P00560000 | 2024-06-10 3:41PM EDT | 560.00 | 2.55 | 1.00 | 3.90 | 0.00 | - | 2 | 15 | 44.33% |
| NOW240816P00570000 | 2024-06-05 11:39AM EDT | 570.00 | 4.75 | 1.20 | 3.50 | 0.00 | - | 5 | 17 | 40.88% |
| NOW240816P00580000 | 2024-06-12 12:59PM EDT | 580.00 | 2.65 | 2.40 | 3.10 | 0.00 | - | 8 | 341 | 37.49% |
| NOW240816P00590000 | 2024-06-14 11:20AM EDT | 590.00 | 3.42 | 3.20 | 3.70 | -1.06 | -23.66% | 4 | 63 | 36.77% |
| NOW240816P00600000 | 2024-06-14 1:53PM EDT | 600.00 | 4.00 | 3.80 | 4.30 | -0.05 | -1.23% | 3 | 132 | 35.83% |
| NOW240816P00610000 | 2024-06-14 12:49PM EDT | 610.00 | 4.87 | 4.60 | 6.00 | -0.13 | -2.60% | 1 | 29 | 36.80% |
| NOW240816P00620000 | 2024-06-14 12:49PM EDT | 620.00 | 5.87 | 5.60 | 6.30 | -1.36 | -18.81% | 2 | 91 | 34.83% |
| NOW240816P00630000 | 2024-06-13 12:53PM EDT | 630.00 | 8.65 | 6.90 | 7.60 | 0.00 | - | 3 | 64 | 34.38% |
| NOW240816P00640000 | 2024-06-13 11:50AM EDT | 640.00 | 9.30 | 8.30 | 9.10 | 0.00 | - | 5 | 167 | 33.92% |
| NOW240816P00650000 | 2024-06-14 3:22PM EDT | 650.00 | 10.16 | 9.90 | 11.00 | -0.64 | -5.93% | 2 | 127 | 33.65% |
| NOW240816P00660000 | 2024-06-14 10:10AM EDT | 660.00 | 12.70 | 11.90 | 13.00 | -3.46 | -21.41% | 11 | 139 | 33.17% |
| NOW240816P00670000 | 2024-06-14 11:38AM EDT | 670.00 | 14.67 | 14.00 | 15.40 | -0.58 | -3.80% | 2 | 147 | 32.80% |
| NOW240816P00680000 | 2024-06-14 12:12PM EDT | 680.00 | 17.55 | 16.80 | 18.40 | -2.65 | -13.12% | 11 | 89 | 32.71% |
| NOW240816P00690000 | 2024-06-14 12:12PM EDT | 690.00 | 20.60 | 19.90 | 21.80 | -0.70 | -3.29% | 10 | 63 | 32.63% |
| NOW240816P00700000 | 2024-06-14 2:38PM EDT | 700.00 | 23.85 | 23.00 | 24.80 | -4.15 | -14.82% | 6 | 209 | 31.85% |
| NOW240816P00710000 | 2024-06-14 2:54PM EDT | 710.00 | 27.64 | 26.90 | 28.60 | -6.06 | -17.98% | 11 | 107 | 31.44% |
| NOW240816P00720000 | 2024-06-14 10:17AM EDT | 720.00 | 31.50 | 31.40 | 32.70 | -6.90 | -17.97% | 11 | 197 | 30.95% |
| NOW240816P00730000 | 2024-06-14 11:01AM EDT | 730.00 | 36.50 | 36.10 | 37.20 | -6.70 | -15.51% | 17 | 71 | 30.45% |
| NOW240816P00740000 | 2024-06-14 2:16PM EDT | 740.00 | 41.70 | 41.30 | 42.20 | -4.20 | -9.15% | 14 | 333 | 30.01% |
| NOW240816P00750000 | 2024-06-12 12:08PM EDT | 750.00 | 50.00 | 46.80 | 48.00 | 0.00 | - | 2 | 360 | 29.88% |
| NOW240816P00760000 | 2024-06-13 12:14PM EDT | 760.00 | 59.60 | 50.30 | 54.80 | 0.00 | - | 2 | 48 | 30.25% |
| NOW240816P00770000 | 2024-06-14 10:32AM EDT | 770.00 | 60.30 | 57.20 | 61.30 | -32.45 | -34.99% | 1 | 85 | 30.03% |
| NOW240816P00780000 | 2024-06-14 2:20PM EDT | 780.00 | 65.77 | 65.00 | 68.30 | -4.63 | -6.58% | 1 | 1,032 | 29.92% |
| NOW240816P00790000 | 2024-06-14 3:50PM EDT | 790.00 | 73.30 | 72.00 | 75.40 | -73.70 | -50.14% | 1 | 19 | 29.54% |
| NOW240816P00800000 | 2024-06-12 1:22PM EDT | 800.00 | 85.50 | 78.90 | 83.70 | 0.00 | - | 4 | 16 | 30.06% |
| NOW240816P00810000 | 2024-05-30 10:28AM EDT | 810.00 | 149.47 | 86.10 | 91.40 | 0.00 | - | 1 | 4 | 29.64% |
| NOW240816P00820000 | 2024-06-05 10:39AM EDT | 820.00 | 133.80 | 94.20 | 99.50 | 0.00 | - | 2 | 1 | 29.31% |
| NOW240816P00830000 | 2024-04-19 1:56PM EDT | 830.00 | 128.71 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NOW240816P00840000 | 2024-06-12 10:32AM EDT | 840.00 | 117.30 | 112.20 | 117.40 | 0.00 | - | 1 | 1 | 30.01% |
| NOW240816P00850000 | 2024-05-30 2:36PM EDT | 850.00 | 207.20 | 119.80 | 126.40 | 0.00 | - | 17 | 0 | 30.07% |
| NOW240816P00860000 | 2024-06-14 10:10AM EDT | 860.00 | 138.40 | 128.00 | 137.10 | +3.10 | +2.29% | 1 | 2 | 32.83% |
| NOW240816P00880000 | 2024-05-22 10:19AM EDT | 880.00 | 103.40 | 146.90 | 158.10 | 0.00 | - | 1 | 0 | 37.61% |
| NOW240816P00900000 | 2024-02-26 4:55PM EDT | 900.00 | 136.28 | 150.30 | 157.80 | 0.00 | - | 1 | 1 | 0.00% |
