認購期權範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241220C00500000 | 2024-06-12 9:35AM EDT | 500.00 | 245.00 | 243.60 | 254.30 | 0.00 | - | 8 | 10 | 54.02% |
| NOW241220C00520000 | 2024-06-05 11:54AM EDT | 520.00 | 196.88 | 225.20 | 235.10 | 0.00 | - | 2 | 2 | 51.02% |
| NOW241220C00540000 | 2024-04-25 9:30AM EDT | 540.00 | 202.25 | 220.10 | 229.70 | 0.00 | - | - | 2 | 58.49% |
| NOW241220C00560000 | 2024-05-30 11:56AM EDT | 560.00 | 138.90 | 192.40 | 200.80 | 0.00 | - | 1 | 3 | 51.12% |
| NOW241220C00580000 | 2024-06-06 11:35AM EDT | 580.00 | 159.95 | 175.50 | 185.30 | 0.00 | - | 4 | 6 | 49.94% |
| NOW241220C00590000 | 2024-05-30 10:13AM EDT | 590.00 | 121.20 | 168.30 | 174.70 | 0.00 | - | 2 | 4 | 47.39% |
| NOW241220C00600000 | 2024-06-10 12:17PM EDT | 600.00 | 142.00 | 158.90 | 168.00 | 0.00 | - | 11 | 74 | 47.36% |
| NOW241220C00610000 | 2024-03-15 9:31AM EDT | 610.00 | 196.10 | 201.70 | 212.50 | 0.00 | - | - | 1 | 74.04% |
| NOW241220C00620000 | 2024-04-30 3:24PM EDT | 620.00 | 133.10 | 83.30 | 91.30 | 0.00 | - | 1 | 4 | 0.00% |
| NOW241220C00630000 | 2024-06-03 11:52AM EDT | 630.00 | 86.90 | 134.50 | 145.90 | 0.00 | - | 1 | 8 | 45.50% |
| NOW241220C00640000 | 2024-05-30 12:41PM EDT | 640.00 | 88.80 | 130.20 | 139.10 | 0.00 | - | 1 | 3 | 45.06% |
| NOW241220C00650000 | 2024-06-07 2:13PM EDT | 650.00 | 107.40 | 123.40 | 130.70 | 0.00 | - | 1 | 13 | 43.66% |
| NOW241220C00660000 | 2024-06-10 2:37PM EDT | 660.00 | 103.20 | 116.50 | 125.00 | 0.00 | - | 2 | 25 | 43.68% |
| NOW241220C00670000 | 2024-05-30 12:12PM EDT | 670.00 | 71.53 | 110.20 | 116.80 | 0.00 | - | 3 | 3 | 42.28% |
| NOW241220C00680000 | 2024-06-05 12:55PM EDT | 680.00 | 88.12 | 102.50 | 111.60 | 0.00 | - | 1 | 8 | 42.38% |
| NOW241220C00690000 | 2024-05-31 12:40PM EDT | 690.00 | 52.35 | 98.40 | 104.60 | 0.00 | - | 2 | 5 | 41.47% |
| NOW241220C00700000 | 2024-06-12 10:58AM EDT | 700.00 | 91.70 | 91.80 | 97.70 | 0.00 | - | 1 | 20 | 40.54% |
| NOW241220C00710000 | 2024-06-11 3:44PM EDT | 710.00 | 78.00 | 87.30 | 93.00 | 0.00 | - | 10 | 76 | 40.62% |
| NOW241220C00720000 | 2024-06-12 11:21AM EDT | 720.00 | 81.04 | 81.70 | 86.50 | 0.00 | - | 1 | 21 | 39.74% |
| NOW241220C00730000 | 2024-06-12 10:06AM EDT | 730.00 | 78.00 | 76.40 | 80.90 | 0.00 | - | 3 | 15 | 39.20% |
| NOW241220C00740000 | 2024-06-05 3:25PM EDT | 740.00 | 62.75 | 72.00 | 74.70 | 0.00 | - | 3 | 25 | 38.30% |
| NOW241220C00750000 | 2024-06-14 2:25PM EDT | 750.00 | 69.00 | 67.30 | 70.20 | +1.65 | +2.45% | 2 | 15 | 38.12% |
| NOW241220C00760000 | 2024-06-12 11:21AM EDT | 760.00 | 62.89 | 62.40 | 66.30 | 0.00 | - | 1 | 23 | 38.15% |
| NOW241220C00770000 | 2024-06-05 11:26AM EDT | 770.00 | 44.50 | 55.20 | 63.70 | 0.00 | - | 8 | 34 | 38.71% |
| NOW241220C00780000 | 2024-06-03 3:17PM EDT | 780.00 | 27.50 | 54.40 | 57.20 | 0.00 | - | 3 | 13 | 37.30% |
| NOW241220C00790000 | 2024-06-14 10:43AM EDT | 790.00 | 50.50 | 50.60 | 53.30 | +0.44 | +0.88% | 1 | 36 | 37.06% |
| NOW241220C00800000 | 2024-06-14 12:18PM EDT | 800.00 | 48.43 | 46.70 | 51.20 | +1.43 | +3.04% | 2 | 31 | 37.61% |
| NOW241220C00810000 | 2024-06-05 1:53PM EDT | 810.00 | 35.20 | 43.40 | 49.20 | 0.00 | - | 9 | 10 | 38.14% |
| NOW241220C00820000 | 2024-05-30 10:48AM EDT | 820.00 | 21.00 | 40.10 | 45.90 | 0.00 | - | 1 | 5 | 37.95% |
| NOW241220C00830000 | 2024-06-13 3:10PM EDT | 830.00 | 34.60 | 37.30 | 42.60 | +1.88 | +5.75% | 1 | 15 | 37.68% |
| NOW241220C00840000 | 2024-06-12 1:58PM EDT | 840.00 | 33.20 | 34.50 | 38.60 | +1.10 | +3.43% | 1 | 20 | 36.96% |
| NOW241220C00850000 | 2024-06-14 3:01PM EDT | 850.00 | 33.60 | 31.90 | 37.50 | +2.55 | +8.21% | 151 | 17 | 37.68% |
| NOW241220C00860000 | 2024-06-05 12:45PM EDT | 860.00 | 22.90 | 29.40 | 32.20 | 0.00 | - | 15 | 15 | 36.07% |
| NOW241220C00870000 | 2024-05-22 3:21PM EDT | 870.00 | 46.40 | 23.80 | 31.50 | 0.00 | - | 1 | 5 | 36.87% |
| NOW241220C00880000 | 2024-05-31 9:59AM EDT | 880.00 | 9.80 | 24.90 | 29.90 | 0.00 | - | 1 | 7 | 37.13% |
| NOW241220C00890000 | 2024-06-14 12:18PM EDT | 890.00 | 23.93 | 22.90 | 25.40 | +5.13 | +27.29% | 2 | 7 | 35.63% |
| NOW241220C00900000 | 2024-06-13 10:28AM EDT | 900.00 | 20.70 | 21.00 | 22.70 | 0.00 | - | 1 | 22 | 35.05% |
| NOW241220C00920000 | 2024-06-06 3:37PM EDT | 920.00 | 14.51 | 14.90 | 22.50 | 0.00 | - | 1 | 167 | 36.94% |
| NOW241220C00940000 | 2024-06-07 12:13PM EDT | 940.00 | 11.50 | 14.50 | 17.10 | 0.00 | - | 2 | 448 | 35.23% |
| NOW241220C00950000 | 2024-06-04 3:32PM EDT | 950.00 | 7.50 | 10.60 | 18.80 | 0.00 | - | 1 | 1 | 37.32% |
| NOW241220C00960000 | 2024-05-30 10:27AM EDT | 960.00 | 6.00 | 9.50 | 17.50 | 0.00 | - | 1 | 3 | 37.30% |
| NOW241220C00970000 | 2024-06-06 11:02AM EDT | 970.00 | 11.00 | 8.80 | 16.60 | 0.00 | - | 1 | 127 | 37.51% |
| NOW241220C00980000 | 2024-05-31 2:19PM EDT | 980.00 | 3.79 | 7.80 | 15.50 | 0.00 | - | 1 | 2 | 37.52% |
| NOW241220C01000000 | 2024-06-04 1:51PM EDT | 1,000.00 | 4.20 | 7.20 | 13.80 | 0.00 | - | 1 | 20 | 37.79% |
| NOW241220C01020000 | 2024-06-05 3:18PM EDT | 1,020.00 | 6.20 | 6.10 | 12.30 | 0.00 | - | 1 | 12 | 38.06% |
| NOW241220C01040000 | 2024-06-12 9:52AM EDT | 1,040.00 | 6.20 | 5.30 | 10.80 | 0.00 | - | 1 | 10 | 38.16% |
| NOW241220C01100000 | 2024-06-05 10:29AM EDT | 1,100.00 | 2.40 | 1.30 | 7.70 | 0.00 | - | 1 | 3 | 38.91% |
| NOW241220C01120000 | 2024-04-04 1:02PM EDT | 1,120.00 | 17.60 | 4.40 | 5.10 | 0.00 | - | 1 | 1 | 36.72% |
| NOW241220C01160000 | 2024-05-01 3:55PM EDT | 1,160.00 | 2.40 | 0.35 | 2.05 | 0.00 | - | - | 4 | 33.06% |
| NOW241220C01180000 | 2024-05-13 2:54PM EDT | 1,180.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 39.56% |
認沽盤範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241220P00350000 | 2024-06-14 9:30AM EDT | 350.00 | 1.40 | 0.15 | 4.10 | -0.05 | -3.45% | 1 | 74 | 53.78% |
| NOW241220P00360000 | 2024-06-14 9:30AM EDT | 360.00 | 1.50 | 0.00 | 4.30 | -0.43 | -22.28% | 1 | 43 | 52.03% |
| NOW241220P00380000 | 2024-06-12 9:30AM EDT | 380.00 | 1.70 | 0.15 | 3.40 | 0.00 | - | 6 | 54 | 52.67% |
| NOW241220P00400000 | 2024-06-14 10:09AM EDT | 400.00 | 1.85 | 1.80 | 3.70 | -0.05 | -2.63% | 4 | 24 | 49.85% |
| NOW241220P00410000 | 2024-06-05 2:38PM EDT | 410.00 | 2.33 | 0.70 | 5.10 | 0.00 | - | 1 | 2 | 51.40% |
| NOW241220P00430000 | 2024-06-14 1:52PM EDT | 430.00 | 2.50 | 2.45 | 5.80 | 0.00 | - | 5 | 19 | 49.18% |
| NOW241220P00440000 | 2024-05-20 3:48PM EDT | 440.00 | 1.25 | 0.05 | 6.10 | 0.00 | - | - | 1 | 47.94% |
| NOW241220P00450000 | 2024-06-07 1:49PM EDT | 450.00 | 3.78 | 0.05 | 6.50 | 0.00 | - | 1 | 2 | 46.86% |
| NOW241220P00460000 | 2024-06-03 9:34AM EDT | 460.00 | 6.10 | 0.20 | 6.90 | 0.00 | - | 1 | 1 | 45.76% |
| NOW241220P00470000 | 2024-05-30 3:30PM EDT | 470.00 | 9.10 | 0.50 | 7.30 | 0.00 | - | 2 | 2 | 44.64% |
| NOW241220P00480000 | 2024-05-30 3:33PM EDT | 480.00 | 10.85 | 0.90 | 7.80 | 0.00 | - | 1 | 4 | 43.64% |
| NOW241220P00490000 | 2024-06-12 11:19AM EDT | 490.00 | 4.80 | 1.35 | 8.40 | 0.00 | - | 1 | 4 | 42.75% |
| NOW241220P00500000 | 2024-05-30 3:14PM EDT | 500.00 | 13.00 | 4.10 | 8.90 | 0.00 | - | 52 | 54 | 41.68% |
| NOW241220P00520000 | 2024-06-07 9:38AM EDT | 520.00 | 10.14 | 3.30 | 10.70 | 0.00 | - | 1 | 198 | 40.39% |
| NOW241220P00540000 | 2024-05-31 11:30AM EDT | 540.00 | 20.50 | 4.70 | 12.50 | 0.00 | - | 26 | 149 | 38.81% |
| NOW241220P00560000 | 2024-06-10 2:16PM EDT | 560.00 | 14.00 | 9.80 | 14.00 | 0.00 | - | 5 | 200 | 36.74% |
| NOW241220P00580000 | 2024-06-05 2:38PM EDT | 580.00 | 18.88 | 12.80 | 18.00 | 0.00 | - | 1 | 70 | 36.55% |
| NOW241220P00590000 | 2024-05-31 2:10PM EDT | 590.00 | 34.85 | 11.80 | 18.10 | 0.00 | - | 2 | 203 | 34.81% |
| NOW241220P00600000 | 2024-06-13 12:03PM EDT | 600.00 | 18.60 | 16.20 | 18.90 | 0.00 | - | 16 | 506 | 33.60% |
| NOW241220P00610000 | 2024-06-10 2:22PM EDT | 610.00 | 24.20 | 17.80 | 21.00 | 0.00 | - | 1 | 143 | 33.27% |
| NOW241220P00620000 | 2024-06-05 10:08AM EDT | 620.00 | 34.10 | 19.80 | 25.80 | 0.00 | - | 3 | 130 | 34.59% |
| NOW241220P00630000 | 2024-06-05 12:16PM EDT | 630.00 | 33.94 | 23.10 | 28.20 | 0.00 | - | 33 | 40 | 34.15% |
| NOW241220P00650000 | 2024-06-12 1:17PM EDT | 650.00 | 30.41 | 27.30 | 32.40 | 0.00 | - | 16 | 48 | 32.64% |
| NOW241220P00660000 | 2024-06-03 10:56AM EDT | 660.00 | 55.60 | 30.50 | 35.00 | 0.00 | - | 4 | 4 | 32.04% |
| NOW241220P00670000 | 2024-06-06 11:27AM EDT | 670.00 | 43.80 | 33.80 | 39.80 | 0.00 | - | 3 | 26 | 32.53% |
| NOW241220P00680000 | 2024-06-05 12:55PM EDT | 680.00 | 52.07 | 37.70 | 43.90 | 0.00 | - | 1 | 84 | 32.50% |
| NOW241220P00690000 | 2024-06-10 12:40PM EDT | 690.00 | 52.30 | 42.00 | 47.20 | 0.00 | - | 10 | 36 | 31.93% |
| NOW241220P00700000 | 2024-06-12 11:04AM EDT | 700.00 | 49.20 | 44.80 | 51.90 | 0.00 | - | 1 | 40 | 31.96% |
| NOW241220P00710000 | 2024-05-30 1:23PM EDT | 710.00 | 85.80 | 48.70 | 55.20 | 0.00 | - | 2 | 11 | 31.18% |
| NOW241220P00720000 | 2024-05-31 2:22PM EDT | 720.00 | 99.75 | 53.70 | 59.80 | 0.00 | - | 1 | 36 | 30.93% |
| NOW241220P00730000 | 2024-05-24 9:38AM EDT | 730.00 | 54.50 | 57.70 | 64.40 | 0.00 | - | 3 | 13 | 30.57% |
| NOW241220P00740000 | 2024-05-29 9:41AM EDT | 740.00 | 65.79 | 62.40 | 68.80 | 0.00 | - | 5 | 6 | 30.00% |
| NOW241220P00750000 | 2024-05-24 11:30AM EDT | 750.00 | 64.70 | 69.20 | 75.50 | 0.00 | - | 2 | 49 | 30.41% |
| NOW241220P00760000 | 2024-05-30 3:03PM EDT | 760.00 | 131.70 | 74.70 | 77.70 | 0.00 | - | 5 | 52 | 28.55% |
| NOW241220P00770000 | 2024-05-24 11:32AM EDT | 770.00 | 74.80 | 77.40 | 86.40 | 0.00 | - | 3 | 23 | 29.70% |
| NOW241220P00780000 | 2024-05-30 9:49AM EDT | 780.00 | 123.79 | 85.80 | 91.50 | 0.00 | - | 22 | 36 | 28.99% |
| NOW241220P00790000 | 2024-05-23 12:19PM EDT | 790.00 | 72.30 | 92.00 | 96.40 | 0.00 | - | 1 | 33 | 28.05% |
| NOW241220P00800000 | 2024-05-23 12:46PM EDT | 800.00 | 77.60 | 98.90 | 103.10 | 0.00 | - | 3 | 7 | 27.88% |
| NOW241220P00810000 | 2024-05-23 12:53PM EDT | 810.00 | 83.90 | 105.20 | 110.80 | 0.00 | - | 3 | 17 | 28.12% |
| NOW241220P00820000 | 2024-05-22 12:43PM EDT | 820.00 | 85.20 | 110.80 | 117.70 | 0.00 | - | - | 6 | 27.83% |
| NOW241220P00850000 | 2024-05-17 10:46AM EDT | 850.00 | 113.30 | 132.80 | 138.50 | 0.00 | - | 4 | 4 | 26.19% |
| NOW241220P00970000 | 2024-04-25 3:43PM EDT | 970.00 | 260.00 | 225.50 | 238.30 | 0.00 | - | - | 0 | 0.00% |
