認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240920C00350000 | 2024-06-11 1:17PM EDT | 350.00 | 368.40 | 376.50 | 391.40 | 0.00 | - | 1 | 2 | 89.20% |
| NOW240920C00400000 | 2024-01-03 10:31AM EDT | 400.00 | 289.10 | 383.50 | 398.50 | 0.00 | - | 1 | 1 | 165.74% |
| NOW240920C00450000 | 2024-06-10 10:01AM EDT | 450.00 | 256.91 | 278.50 | 293.40 | 0.00 | - | - | 2 | 67.24% |
| NOW240920C00460000 | 2024-01-04 4:40PM EDT | 460.00 | 239.00 | 333.40 | 346.30 | 0.00 | - | - | 1 | 147.93% |
| NOW240920C00500000 | 2024-06-12 3:17PM EDT | 500.00 | 235.00 | 230.20 | 245.00 | 0.00 | - | 3 | 5 | 58.22% |
| NOW240920C00520000 | 2023-11-30 12:03PM EDT | 520.00 | 199.92 | 214.70 | 221.00 | 0.00 | - | - | 1 | 53.89% |
| NOW240920C00540000 | 2024-02-09 3:24PM EDT | 540.00 | 296.50 | 238.50 | 250.40 | 0.00 | - | - | 1 | 100.57% |
| NOW240920C00550000 | 2024-06-07 3:50PM EDT | 550.00 | 166.20 | 183.60 | 197.70 | 0.00 | - | 5 | 7 | 51.00% |
| NOW240920C00560000 | 2024-06-03 2:24PM EDT | 560.00 | 113.40 | 175.90 | 185.60 | 0.00 | - | 1 | 7 | 54.82% |
| NOW240920C00570000 | 2024-06-04 10:45AM EDT | 570.00 | 120.45 | 166.10 | 174.90 | 0.00 | - | 4 | 7 | 51.47% |
| NOW240920C00580000 | 2024-03-28 10:16AM EDT | 580.00 | 208.80 | 164.60 | 170.10 | 0.00 | - | 1 | 0 | 51.70% |
| NOW240920C00590000 | 2024-04-26 12:31PM EDT | 590.00 | 164.80 | 159.70 | 170.50 | 0.00 | - | 2 | 3 | 56.98% |
| NOW240920C00600000 | 2024-06-12 11:38AM EDT | 600.00 | 140.17 | 140.90 | 147.20 | 0.00 | - | 3 | 29 | 46.47% |
| NOW240920C00610000 | 2024-06-04 3:19PM EDT | 610.00 | 88.10 | 131.90 | 138.30 | 0.00 | - | 1 | 1 | 45.04% |
| NOW240920C00620000 | 2024-06-12 9:45AM EDT | 620.00 | 121.49 | 123.40 | 130.00 | 0.00 | - | 2 | 5 | 44.12% |
| NOW240920C00630000 | 2024-06-05 3:48PM EDT | 630.00 | 99.84 | 114.80 | 121.70 | 0.00 | - | 8 | 14 | 43.07% |
| NOW240920C00640000 | 2024-06-14 3:18PM EDT | 640.00 | 111.65 | 106.40 | 112.90 | +19.70 | +21.42% | 7 | 12 | 41.48% |
| NOW240920C00650000 | 2024-06-13 2:30PM EDT | 650.00 | 101.50 | 99.20 | 105.50 | +9.50 | +10.33% | 2 | 28 | 40.98% |
| NOW240920C00660000 | 2024-06-11 9:51AM EDT | 660.00 | 81.46 | 91.80 | 98.00 | 0.00 | - | 1 | 28 | 40.22% |
| NOW240920C00670000 | 2024-06-14 2:53PM EDT | 670.00 | 88.50 | 87.30 | 89.80 | +4.00 | +4.73% | 3 | 135 | 38.79% |
| NOW240920C00680000 | 2024-06-14 9:37AM EDT | 680.00 | 80.21 | 79.80 | 83.30 | +10.10 | +14.41% | 2 | 497 | 38.50% |
| NOW240920C00690000 | 2024-06-12 2:41PM EDT | 690.00 | 71.31 | 73.30 | 76.80 | 0.00 | - | 1 | 47 | 38.03% |
| NOW240920C00700000 | 2024-06-14 12:17PM EDT | 700.00 | 69.60 | 67.00 | 69.80 | +6.10 | +9.61% | 11 | 124 | 37.03% |
| NOW240920C00710000 | 2024-06-14 11:41AM EDT | 710.00 | 61.40 | 61.50 | 63.80 | +9.40 | +18.08% | 13 | 111 | 36.55% |
| NOW240920C00720000 | 2024-06-14 12:51PM EDT | 720.00 | 57.38 | 55.90 | 58.30 | +8.26 | +16.82% | 30 | 89 | 36.23% |
| NOW240920C00730000 | 2024-06-14 1:09PM EDT | 730.00 | 52.39 | 51.70 | 52.70 | +9.39 | +21.84% | 28 | 67 | 35.65% |
| NOW240920C00740000 | 2024-06-14 3:35PM EDT | 740.00 | 47.18 | 46.80 | 47.60 | +1.58 | +3.46% | 48 | 355 | 35.21% |
| NOW240920C00750000 | 2024-06-14 3:56PM EDT | 750.00 | 41.65 | 42.10 | 43.40 | +2.65 | +6.79% | 2 | 104 | 35.19% |
| NOW240920C00760000 | 2024-06-14 11:01AM EDT | 760.00 | 37.35 | 37.10 | 39.00 | +0.85 | +2.33% | 2 | 483 | 34.83% |
| NOW240920C00770000 | 2024-06-14 11:57AM EDT | 770.00 | 34.11 | 33.40 | 35.00 | +6.31 | +22.70% | 5 | 512 | 34.55% |
| NOW240920C00780000 | 2024-06-14 11:09AM EDT | 780.00 | 29.00 | 29.70 | 31.50 | +3.88 | +15.45% | 2 | 60 | 34.42% |
| NOW240920C00790000 | 2024-06-06 10:59AM EDT | 790.00 | 23.40 | 26.30 | 28.20 | 0.00 | - | 1 | 23 | 34.24% |
| NOW240920C00800000 | 2024-06-14 3:07PM EDT | 800.00 | 24.60 | 23.70 | 24.80 | +6.50 | +35.91% | 7 | 157 | 33.80% |
| NOW240920C00810000 | 2024-06-14 11:32AM EDT | 810.00 | 21.50 | 20.50 | 22.40 | +3.55 | +19.78% | 1 | 35 | 33.92% |
| NOW240920C00820000 | 2024-06-14 2:04PM EDT | 820.00 | 19.16 | 18.20 | 19.80 | +4.08 | +27.06% | 8 | 38 | 33.71% |
| NOW240920C00830000 | 2024-06-13 11:26AM EDT | 830.00 | 14.10 | 16.00 | 17.80 | 0.00 | - | 1 | 44 | 33.80% |
| NOW240920C00840000 | 2024-06-14 9:30AM EDT | 840.00 | 14.76 | 13.90 | 15.80 | +2.42 | +19.61% | 2 | 40 | 33.73% |
| NOW240920C00860000 | 2024-06-05 3:47PM EDT | 860.00 | 8.20 | 10.50 | 12.60 | 0.00 | - | 5 | 68 | 33.84% |
| NOW240920C00880000 | 2024-06-14 10:13AM EDT | 880.00 | 9.00 | 8.00 | 9.70 | +1.50 | +20.00% | 2 | 72 | 33.62% |
| NOW240920C00900000 | 2024-06-14 3:20PM EDT | 900.00 | 6.84 | 6.60 | 7.90 | +1.09 | +18.96% | 1 | 94 | 34.06% |
| NOW240920C00920000 | 2024-06-14 10:45AM EDT | 920.00 | 5.00 | 4.60 | 5.80 | +1.35 | +36.99% | 2 | 63 | 33.56% |
| NOW240920C00940000 | 2024-06-13 2:33PM EDT | 940.00 | 3.61 | 3.50 | 4.60 | +0.51 | +16.45% | 2 | 19 | 33.81% |
| NOW240920C00960000 | 2024-06-03 12:38PM EDT | 960.00 | 3.10 | 2.35 | 3.50 | +1.71 | +123.02% | 2 | 23 | 33.77% |
| NOW240920C00980000 | 2024-06-05 2:41PM EDT | 980.00 | 2.05 | 1.85 | 2.85 | 0.00 | - | 1 | 46 | 34.22% |
| NOW240920C01000000 | 2024-06-14 10:47AM EDT | 1,000.00 | 1.93 | 0.75 | 2.25 | -0.82 | -29.82% | 1 | 232 | 34.44% |
| NOW240920C01020000 | 2024-05-31 1:42PM EDT | 1,020.00 | 1.75 | 0.60 | 2.15 | +0.95 | +118.75% | 1 | 125 | 35.84% |
| NOW240920C01040000 | 2024-06-06 3:13PM EDT | 1,040.00 | 1.15 | 0.80 | 1.75 | 0.00 | - | 12 | 29 | 36.17% |
| NOW240920C01060000 | 2024-06-12 1:53PM EDT | 1,060.00 | 1.10 | 0.30 | 3.40 | 0.00 | - | 6 | 81 | 42.47% |
| NOW240920C01080000 | 2024-05-24 10:15AM EDT | 1,080.00 | 0.50 | 0.25 | 3.20 | 0.00 | - | 1 | 1 | 43.60% |
| NOW240920C01100000 | 2024-05-30 9:36AM EDT | 1,100.00 | 0.70 | 0.15 | 3.10 | 0.00 | - | 20 | 48 | 44.91% |
| NOW240920C01120000 | 2024-05-30 3:59PM EDT | 1,120.00 | 0.55 | 0.00 | 2.90 | 0.00 | - | 4 | 4 | 45.88% |
| NOW240920C01140000 | 2024-04-02 9:41AM EDT | 1,140.00 | 4.50 | 0.25 | 1.50 | 0.00 | - | 1 | 9 | 42.49% |
| NOW240920C01160000 | 2024-05-30 9:37AM EDT | 1,160.00 | 0.40 | 0.05 | 2.65 | 0.00 | - | 1 | 2 | 48.04% |
| NOW240920C01180000 | 2024-06-13 12:21PM EDT | 1,180.00 | 0.40 | 0.05 | 2.50 | 0.00 | - | 4 | 20 | 48.95% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240920P00330000 | 2024-05-30 1:22PM EDT | 330.00 | 0.19 | 0.00 | 4.00 | 0.00 | - | 1 | 33 | 79.46% |
| NOW240920P00340000 | 2024-04-05 1:36PM EDT | 340.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 66.26% |
| NOW240920P00350000 | 2024-04-12 12:48PM EDT | 350.00 | 1.00 | 0.15 | 1.55 | 0.00 | - | 2 | 2 | 65.04% |
| NOW240920P00360000 | 2024-05-22 9:36AM EDT | 360.00 | 0.92 | 0.00 | 4.00 | 0.00 | - | 1 | 50 | 71.55% |
| NOW240920P00370000 | 2024-05-31 12:20PM EDT | 370.00 | 0.76 | 0.00 | 4.10 | 0.00 | - | 6 | 10 | 69.35% |
| NOW240920P00380000 | 2024-05-22 9:36AM EDT | 380.00 | 1.02 | 0.00 | 4.20 | 0.00 | - | 8 | 43 | 67.19% |
| NOW240920P00390000 | 2024-04-22 9:30AM EDT | 390.00 | 2.41 | 0.00 | 10.00 | 0.00 | - | 1 | 3 | 76.53% |
| NOW240920P00400000 | 2024-05-30 9:30AM EDT | 400.00 | 0.75 | 0.05 | 5.30 | 0.00 | - | 1 | 22 | 65.23% |
| NOW240920P00410000 | 2024-04-25 11:55AM EDT | 410.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | - | 2 | 51.25% |
| NOW240920P00420000 | 2024-03-04 10:30AM EDT | 420.00 | 1.72 | 0.80 | 2.75 | 0.00 | - | 10 | 20 | 56.33% |
| NOW240920P00430000 | 2024-04-22 9:30AM EDT | 430.00 | 3.60 | 0.00 | 10.00 | 0.00 | - | 4 | 3 | 66.22% |
| NOW240920P00440000 | 2024-04-22 9:30AM EDT | 440.00 | 3.95 | 0.00 | 10.00 | 0.00 | - | 1 | 0 | 63.79% |
| NOW240920P00450000 | 2024-06-05 9:49AM EDT | 450.00 | 1.41 | 0.05 | 2.85 | 0.00 | - | 1 | 15 | 54.63% |
| NOW240920P00460000 | 2024-06-06 3:29PM EDT | 460.00 | 1.10 | 0.35 | 3.00 | 0.00 | - | 5 | 13 | 53.03% |
| NOW240920P00470000 | 2024-05-31 9:36AM EDT | 470.00 | 3.39 | 0.35 | 3.20 | 0.00 | - | 20 | 46 | 51.58% |
| NOW240920P00480000 | 2024-06-06 11:00AM EDT | 480.00 | 1.65 | 0.40 | 3.30 | 0.00 | - | 2 | 107 | 49.80% |
| NOW240920P00490000 | 2024-06-04 10:58AM EDT | 490.00 | 3.40 | 0.50 | 3.50 | 0.00 | - | 1 | 9 | 48.32% |
| NOW240920P00500000 | 2024-05-31 10:25AM EDT | 500.00 | 5.15 | 0.60 | 3.80 | 0.00 | - | 2 | 686 | 47.10% |
| NOW240920P00510000 | 2024-05-30 3:50PM EDT | 510.00 | 6.90 | 0.75 | 3.90 | 0.00 | - | 2 | 12 | 45.31% |
| NOW240920P00520000 | 2024-06-07 3:38PM EDT | 520.00 | 2.89 | 0.85 | 4.20 | 0.00 | - | 2 | 71 | 44.01% |
| NOW240920P00530000 | 2024-06-14 3:11PM EDT | 530.00 | 2.30 | 1.55 | 4.50 | -1.20 | -34.29% | 2 | 25 | 42.67% |
| NOW240920P00540000 | 2024-05-31 12:37PM EDT | 540.00 | 10.40 | 1.25 | 5.00 | 0.00 | - | 1 | 49 | 41.71% |
| NOW240920P00550000 | 2024-06-14 3:39PM EDT | 550.00 | 2.92 | 2.80 | 3.30 | -2.13 | -42.18% | 3 | 75 | 35.96% |
| NOW240920P00560000 | 2024-06-14 10:25AM EDT | 560.00 | 3.70 | 2.75 | 3.80 | -1.89 | -33.81% | 6 | 18 | 35.22% |
| NOW240920P00570000 | 2024-06-12 1:58PM EDT | 570.00 | 4.40 | 3.90 | 4.50 | 0.00 | - | 1 | 17 | 34.74% |
| NOW240920P00580000 | 2024-06-13 12:24PM EDT | 580.00 | 5.78 | 4.60 | 5.30 | 0.00 | - | 2 | 30 | 34.25% |
| NOW240920P00590000 | 2024-06-12 10:43AM EDT | 590.00 | 6.10 | 5.60 | 6.20 | 0.00 | - | 1 | 40 | 33.72% |
| NOW240920P00600000 | 2024-06-14 3:39PM EDT | 600.00 | 6.80 | 6.60 | 7.40 | -1.50 | -18.07% | 323 | 435 | 33.44% |
| NOW240920P00610000 | 2024-06-06 1:18PM EDT | 610.00 | 12.55 | 7.70 | 8.60 | 0.00 | - | 1 | 309 | 32.93% |
| NOW240920P00620000 | 2024-06-13 12:08PM EDT | 620.00 | 10.60 | 9.20 | 10.10 | 0.00 | - | 2 | 280 | 32.58% |
| NOW240920P00630000 | 2024-06-14 3:21PM EDT | 630.00 | 11.30 | 10.60 | 11.70 | -0.60 | -5.04% | 10 | 197 | 32.12% |
| NOW240920P00640000 | 2024-06-14 12:17PM EDT | 640.00 | 13.25 | 12.30 | 13.70 | +0.20 | +1.53% | 4 | 137 | 31.85% |
| NOW240920P00650000 | 2024-06-12 1:50PM EDT | 650.00 | 16.20 | 14.30 | 15.70 | 0.00 | - | 14 | 285 | 31.36% |
| NOW240920P00660000 | 2024-06-14 3:21PM EDT | 660.00 | 17.62 | 16.80 | 18.50 | -1.02 | -5.47% | 10 | 158 | 31.34% |
| NOW240920P00670000 | 2024-06-11 10:49AM EDT | 670.00 | 23.80 | 19.50 | 23.00 | 0.00 | - | 1 | 130 | 32.42% |
| NOW240920P00680000 | 2024-06-12 1:39PM EDT | 680.00 | 24.71 | 22.30 | 23.80 | 0.00 | - | 12 | 296 | 30.34% |
| NOW240920P00690000 | 2024-06-14 3:44PM EDT | 690.00 | 26.60 | 25.80 | 27.70 | -1.15 | -4.14% | 3 | 32 | 30.44% |
| NOW240920P00700000 | 2024-06-13 11:49AM EDT | 700.00 | 33.00 | 29.30 | 30.90 | 0.00 | - | 10 | 217 | 29.80% |
| NOW240920P00710000 | 2024-06-14 3:44PM EDT | 710.00 | 34.20 | 33.80 | 35.50 | -4.30 | -11.17% | 6 | 279 | 29.90% |
| NOW240920P00720000 | 2024-06-14 11:30AM EDT | 720.00 | 38.80 | 38.00 | 39.50 | -2.20 | -5.37% | 2 | 69 | 29.34% |
| NOW240920P00730000 | 2024-06-13 12:58PM EDT | 730.00 | 49.80 | 42.80 | 43.90 | 0.00 | - | 1 | 97 | 28.83% |
| NOW240920P00740000 | 2024-06-14 12:17PM EDT | 740.00 | 48.30 | 47.90 | 49.00 | -0.85 | -1.73% | 3 | 62 | 28.54% |
| NOW240920P00750000 | 2024-06-14 3:56PM EDT | 750.00 | 53.75 | 53.00 | 54.90 | -11.66 | -17.83% | 1 | 61 | 28.55% |
| NOW240920P00760000 | 2024-05-24 2:14PM EDT | 760.00 | 53.70 | 57.00 | 61.50 | 0.00 | - | 1 | 37 | 28.80% |
| NOW240920P00770000 | 2024-05-30 10:03AM EDT | 770.00 | 110.35 | 63.60 | 67.00 | 0.00 | - | 1 | 43 | 28.05% |
| NOW240920P00780000 | 2024-05-30 10:03AM EDT | 780.00 | 118.40 | 69.70 | 74.20 | 0.00 | - | 1 | 85 | 28.26% |
| NOW240920P00790000 | 2024-05-30 9:43AM EDT | 790.00 | 120.00 | 76.40 | 80.80 | 0.00 | - | 1 | 116 | 27.81% |
| NOW240920P00800000 | 2024-05-31 10:01AM EDT | 800.00 | 158.17 | 83.90 | 89.00 | 0.00 | - | 1 | 12 | 28.34% |
| NOW240920P00810000 | 2024-05-22 12:00PM EDT | 810.00 | 61.80 | 91.30 | 96.40 | 0.00 | - | 3 | 4 | 28.06% |
| NOW240920P00820000 | 2024-05-24 1:32PM EDT | 820.00 | 89.00 | 97.10 | 103.80 | 0.00 | - | 1 | 4 | 27.51% |
| NOW240920P00830000 | 2024-01-24 11:53AM EDT | 830.00 | 99.30 | 93.30 | 97.30 | 0.00 | - | - | 2 | 0.00% |
| NOW240920P00840000 | 2024-04-12 10:55AM EDT | 840.00 | 107.20 | 116.50 | 123.20 | 0.00 | - | 6 | 9 | 30.11% |
| NOW240920P00860000 | 2024-02-09 2:15PM EDT | 860.00 | 92.40 | 127.50 | 135.60 | 0.00 | - | 8 | 8 | 24.18% |
| NOW240920P00880000 | 2024-05-31 1:04PM EDT | 880.00 | 237.90 | 147.80 | 158.70 | 0.00 | - | 1 | 0 | 30.83% |
| NOW240920P00980000 | 2024-04-25 3:45PM EDT | 980.00 | 268.27 | 234.50 | 249.00 | 0.00 | - | 40 | 0 | 0.00% |
| NOW240920P01000000 | 2023-12-27 11:26AM EDT | 1,000.00 | 299.24 | 226.00 | 238.00 | 0.00 | - | - | 0 | 0.00% |
