認購期權範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250620C00350000 | 2024-05-31 10:39AM EDT | 350.00 | 316.10 | 391.10 | 410.00 | 0.00 | - | 2 | 2 | 65.88% |
| NOW250620C00400000 | 2024-05-30 2:03PM EDT | 400.00 | 281.00 | 346.20 | 364.00 | 0.00 | - | 1 | 3 | 59.78% |
| NOW250620C00500000 | 2024-04-29 11:02AM EDT | 500.00 | 271.75 | 273.40 | 285.30 | 0.00 | - | - | 10 | 56.28% |
| NOW250620C00530000 | 2024-05-06 3:14PM EDT | 530.00 | 247.40 | 222.90 | 232.40 | 0.00 | - | 2 | 6 | 41.95% |
| NOW250620C00550000 | 2024-02-05 11:18AM EDT | 550.00 | 283.90 | 252.00 | 262.10 | 0.00 | - | 1 | 13 | 60.20% |
| NOW250620C00560000 | 2024-06-05 9:42AM EDT | 560.00 | 195.30 | 218.10 | 228.40 | 0.00 | - | 5 | 6 | 49.73% |
| NOW250620C00570000 | 2024-06-04 10:07AM EDT | 570.00 | 171.33 | 207.30 | 222.20 | 0.00 | - | 1 | 1 | 49.64% |
| NOW250620C00580000 | 2024-05-20 1:53PM EDT | 580.00 | 248.50 | 203.60 | 216.00 | 0.00 | - | 1 | 2 | 49.50% |
| NOW250620C00590000 | 2024-04-05 12:55PM EDT | 590.00 | 266.90 | 193.10 | 202.50 | 0.00 | - | 2 | 2 | 46.17% |
| NOW250620C00600000 | 2024-06-05 2:20PM EDT | 600.00 | 171.10 | 189.00 | 198.70 | 0.00 | - | 1 | 41 | 47.02% |
| NOW250620C00610000 | 2024-04-15 10:21AM EDT | 610.00 | 238.20 | 194.60 | 203.10 | 0.00 | - | 5 | 6 | 51.14% |
| NOW250620C00630000 | 2024-06-07 9:30AM EDT | 630.00 | 150.50 | 168.80 | 179.70 | 0.00 | - | 1 | 6 | 46.01% |
| NOW250620C00640000 | 2024-06-07 12:10PM EDT | 640.00 | 147.00 | 160.60 | 173.30 | 0.00 | - | 1 | 2 | 45.56% |
| NOW250620C00650000 | 2024-06-06 10:20AM EDT | 650.00 | 147.00 | 154.40 | 166.70 | 0.00 | - | 2 | 16 | 45.01% |
| NOW250620C00660000 | 2024-06-04 2:58PM EDT | 660.00 | 115.00 | 148.20 | 161.20 | 0.00 | - | 1 | 4 | 44.83% |
| NOW250620C00670000 | 2024-06-04 2:43PM EDT | 670.00 | 110.00 | 144.50 | 154.30 | 0.00 | - | 2 | 3 | 44.09% |
| NOW250620C00680000 | 2024-05-30 12:59PM EDT | 680.00 | 101.74 | 136.50 | 151.00 | 0.00 | - | 10 | 11 | 44.64% |
| NOW250620C00690000 | 2024-05-31 9:42AM EDT | 690.00 | 95.90 | 130.90 | 142.70 | 0.00 | - | 1 | 8 | 43.32% |
| NOW250620C00700000 | 2024-06-14 10:11AM EDT | 700.00 | 130.00 | 131.00 | 134.70 | +5.00 | +4.00% | 3 | 34 | 42.09% |
| NOW250620C00710000 | 2024-06-06 9:30AM EDT | 710.00 | 115.90 | 123.70 | 129.30 | 0.00 | - | 1 | 7 | 41.76% |
| NOW250620C00720000 | 2024-06-14 11:47AM EDT | 720.00 | 120.00 | 118.00 | 123.80 | +2.50 | +2.13% | 1 | 15 | 41.35% |
| NOW250620C00730000 | 2024-06-12 10:52AM EDT | 730.00 | 115.00 | 113.20 | 119.00 | 0.00 | - | 1 | 7 | 41.15% |
| NOW250620C00740000 | 2024-06-14 12:30PM EDT | 740.00 | 110.75 | 108.10 | 113.70 | +24.24 | +28.02% | 1 | 8 | 40.73% |
| NOW250620C00750000 | 2024-06-14 11:34AM EDT | 750.00 | 105.20 | 103.60 | 109.80 | +7.65 | +7.84% | 5 | 27 | 40.76% |
| NOW250620C00760000 | 2024-06-10 12:31PM EDT | 760.00 | 88.70 | 98.80 | 104.40 | 0.00 | - | 1 | 83 | 40.23% |
| NOW250620C00770000 | 2024-06-05 2:15PM EDT | 770.00 | 81.80 | 94.00 | 100.70 | 0.00 | - | 57 | 57 | 40.24% |
| NOW250620C00780000 | 2024-06-13 9:30AM EDT | 780.00 | 89.60 | 89.70 | 95.50 | 0.00 | - | 1 | 26 | 39.70% |
| NOW250620C00790000 | 2024-05-31 12:40PM EDT | 790.00 | 51.75 | 85.80 | 90.30 | 0.00 | - | 1 | 1 | 39.11% |
| NOW250620C00800000 | 2024-06-14 9:33AM EDT | 800.00 | 79.00 | 81.90 | 86.60 | 0.00 | - | 5 | 184 | 39.00% |
| NOW250620C00810000 | 2024-06-05 12:22PM EDT | 810.00 | 65.70 | 78.00 | 82.30 | 0.00 | - | 3 | 11 | 38.65% |
| NOW250620C00820000 | 2024-06-06 11:18AM EDT | 820.00 | 69.60 | 72.40 | 81.50 | 0.00 | - | 1 | 43 | 39.45% |
| NOW250620C00830000 | 2024-06-04 1:51PM EDT | 830.00 | 48.50 | 68.90 | 76.10 | 0.00 | - | 1 | 7 | 38.64% |
| NOW250620C00840000 | 2024-06-05 10:38AM EDT | 840.00 | 53.89 | 67.30 | 73.40 | 0.00 | - | 1 | 4 | 38.72% |
| NOW250620C00850000 | 2024-06-12 12:26PM EDT | 850.00 | 64.49 | 63.90 | 68.70 | 0.00 | - | 3 | 8 | 38.07% |
| NOW250620C00860000 | 2024-06-05 12:40PM EDT | 860.00 | 50.63 | 58.20 | 66.70 | 0.00 | - | 10 | 59 | 38.32% |
| NOW250620C00870000 | 2024-06-10 10:29AM EDT | 870.00 | 48.90 | 57.80 | 62.10 | 0.00 | - | 1 | 17 | 37.62% |
| NOW250620C00880000 | 2024-06-05 11:02AM EDT | 880.00 | 43.70 | 52.90 | 61.80 | 0.00 | - | 4 | 14 | 38.41% |
| NOW250620C00890000 | 2024-05-10 3:07PM EDT | 890.00 | 60.40 | 43.80 | 47.50 | 0.00 | - | 22 | 15 | 34.07% |
| NOW250620C00900000 | 2024-06-05 12:28PM EDT | 900.00 | 41.90 | 47.20 | 55.50 | 0.00 | - | 25 | 76 | 37.85% |
| NOW250620C00910000 | 2024-06-05 3:44PM EDT | 910.00 | 42.10 | 44.20 | 53.00 | 0.00 | - | 17 | 36 | 37.75% |
| NOW250620C00920000 | 2024-06-10 11:35AM EDT | 920.00 | 39.60 | 42.30 | 50.50 | 0.00 | - | 1 | 4 | 37.62% |
| NOW250620C00930000 | 2024-06-05 12:27PM EDT | 930.00 | 35.20 | 39.70 | 48.00 | 0.00 | - | 7 | 9 | 37.46% |
| NOW250620C00940000 | 2024-05-30 12:49PM EDT | 940.00 | 27.50 | 37.20 | 46.80 | 0.00 | - | 85 | 88 | 37.75% |
| NOW250620C00950000 | 2024-05-30 1:48PM EDT | 950.00 | 22.45 | 35.00 | 43.80 | 0.00 | - | 1 | 2 | 37.33% |
| NOW250620C00960000 | 2024-05-30 9:30AM EDT | 960.00 | 30.40 | 32.70 | 40.70 | 0.00 | - | 10 | 10 | 36.82% |
| NOW250620C00970000 | 2024-04-26 10:23AM EDT | 970.00 | 49.00 | 37.90 | 43.20 | 0.00 | - | 3 | 8 | 38.52% |
| NOW250620C00980000 | 2024-06-03 1:41PM EDT | 980.00 | 17.85 | 31.40 | 36.00 | 0.00 | - | 1 | 4 | 36.28% |
| NOW250620C00990000 | 2024-02-27 2:14PM EDT | 990.00 | 60.00 | 58.60 | 62.10 | 0.00 | - | 1 | 0 | 47.14% |
| NOW250620C01000000 | 2024-06-03 10:44AM EDT | 1,000.00 | 18.50 | 28.30 | 34.50 | 0.00 | - | 1 | 382 | 36.95% |
| NOW250620C01010000 | 2024-04-24 11:57AM EDT | 1,010.00 | 46.96 | 30.40 | 38.00 | 0.00 | - | 6 | 20 | 39.06% |
| NOW250620C01030000 | 2024-05-30 10:39AM EDT | 1,030.00 | 16.45 | 20.00 | 30.00 | 0.00 | - | 1 | 2 | 36.82% |
| NOW250620C01050000 | 2024-04-19 11:19AM EDT | 1,050.00 | 34.21 | 31.80 | 37.30 | 0.00 | - | 1 | 3 | 41.22% |
| NOW250620C01060000 | 2024-04-24 12:05PM EDT | 1,060.00 | 37.57 | 22.80 | 28.30 | 0.00 | - | 28 | 34 | 37.78% |
| NOW250620C01070000 | 2024-06-03 11:10AM EDT | 1,070.00 | 11.24 | 18.90 | 25.00 | 0.00 | - | 1 | 34 | 36.75% |
| NOW250620C01080000 | 2024-04-24 12:23PM EDT | 1,080.00 | 34.48 | 20.70 | 25.70 | 0.00 | - | 30 | 1 | 37.63% |
| NOW250620C01090000 | 2024-04-24 11:58AM EDT | 1,090.00 | 33.28 | 19.60 | 24.60 | 0.00 | - | 9 | 40 | 37.62% |
| NOW250620C01100000 | 2024-06-14 12:38PM EDT | 1,100.00 | 17.89 | 15.00 | 19.50 | +3.46 | +23.98% | 2 | 9 | 35.46% |
| NOW250620C01110000 | 2024-06-07 9:51AM EDT | 1,110.00 | 13.20 | 14.10 | 18.60 | 0.00 | - | 1 | 70 | 35.46% |
| NOW250620C01120000 | 2024-05-10 12:49PM EDT | 1,120.00 | 18.69 | 10.90 | 15.10 | 0.00 | - | 1 | 23 | 33.88% |
| NOW250620C01140000 | 2024-05-16 9:48AM EDT | 1,140.00 | 22.44 | 9.00 | 17.90 | 0.00 | - | 50 | 495 | 36.50% |
| NOW250620C01160000 | 2024-04-16 12:00PM EDT | 1,160.00 | 25.90 | 18.60 | 24.10 | 0.00 | - | 3 | 2 | 40.86% |
| NOW250620C01180000 | 2024-06-06 1:32PM EDT | 1,180.00 | 9.30 | 6.30 | 14.70 | 0.00 | - | 3 | 4 | 36.34% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250620P00350000 | 2024-05-24 2:22PM EDT | 350.00 | 4.35 | 0.00 | 9.50 | 0.00 | - | 1 | 1 | 52.07% |
| NOW250620P00380000 | 2024-05-24 2:22PM EDT | 380.00 | 5.85 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 47.69% |
| NOW250620P00390000 | 2024-04-19 2:34PM EDT | 390.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| NOW250620P00400000 | 2024-06-03 11:35AM EDT | 400.00 | 9.50 | 1.00 | 11.00 | 0.00 | - | 16 | 11 | 45.68% |
| NOW250620P00410000 | 2024-06-04 9:46AM EDT | 410.00 | 9.88 | 1.00 | 11.00 | 0.00 | - | 1 | 94 | 44.13% |
| NOW250620P00420000 | 2024-05-30 10:03AM EDT | 420.00 | 11.10 | 2.95 | 12.00 | 0.00 | - | 1 | 52 | 43.65% |
| NOW250620P00430000 | 2024-06-03 11:35AM EDT | 430.00 | 12.90 | 5.20 | 10.50 | 0.00 | - | 1 | 8 | 40.62% |
| NOW250620P00440000 | 2024-06-03 11:35AM EDT | 440.00 | 14.30 | 6.40 | 11.80 | 0.00 | - | 2 | 7 | 40.47% |
| NOW250620P00450000 | 2024-01-29 3:45PM EDT | 450.00 | 11.95 | 12.50 | 15.50 | 0.00 | - | 1 | 1 | 42.32% |
| NOW250620P00460000 | 2024-06-04 9:46AM EDT | 460.00 | 16.27 | 8.00 | 13.50 | 0.00 | - | 1 | 29 | 39.13% |
| NOW250620P00470000 | 2024-06-11 2:02PM EDT | 470.00 | 12.60 | 7.20 | 14.10 | 0.00 | - | 2 | 32 | 38.21% |
| NOW250620P00480000 | 2024-04-25 1:29PM EDT | 480.00 | 19.75 | 10.80 | 15.40 | 0.00 | - | 1 | 2 | 37.83% |
| NOW250620P00500000 | 2024-06-12 12:00PM EDT | 500.00 | 14.78 | 12.40 | 18.60 | 0.00 | - | 1 | 22 | 37.32% |
| NOW250620P00510000 | 2024-06-10 9:54AM EDT | 510.00 | 19.90 | 13.10 | 18.50 | 0.00 | - | 6 | 77 | 35.82% |
| NOW250620P00520000 | 2024-04-23 12:16PM EDT | 520.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 14 | 6.25% |
| NOW250620P00530000 | 2024-06-05 3:44PM EDT | 530.00 | 23.62 | 15.20 | 23.50 | 0.00 | - | 17 | 45 | 36.12% |
| NOW250620P00540000 | 2024-04-23 9:59AM EDT | 540.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 6.25% |
| NOW250620P00550000 | 2024-06-07 9:33AM EDT | 550.00 | 29.20 | 21.20 | 26.40 | 0.00 | - | 1 | 19 | 34.86% |
| NOW250620P00560000 | 2024-05-30 3:43PM EDT | 560.00 | 43.50 | 20.70 | 28.20 | 0.00 | - | 1 | 2 | 34.36% |
| NOW250620P00570000 | 2024-05-14 2:50PM EDT | 570.00 | 29.00 | 25.30 | 33.00 | 0.00 | - | 1 | 65 | 35.33% |
| NOW250620P00580000 | 2024-05-30 11:45AM EDT | 580.00 | 46.05 | 25.30 | 34.70 | 0.00 | - | 1 | 5 | 34.65% |
| NOW250620P00590000 | 2024-06-12 3:39PM EDT | 590.00 | 33.30 | 30.00 | 34.50 | 0.00 | - | 4 | 170 | 33.04% |
| NOW250620P00600000 | 2024-06-14 1:24PM EDT | 600.00 | 36.10 | 33.10 | 37.10 | -0.30 | -0.82% | 3 | 205 | 32.73% |
| NOW250620P00610000 | 2024-05-30 9:54AM EDT | 610.00 | 53.00 | 35.00 | 41.00 | 0.00 | - | 1 | 252 | 32.92% |
| NOW250620P00620000 | 2024-05-20 1:11PM EDT | 620.00 | 33.70 | 36.00 | 44.80 | 0.00 | - | 3 | 5 | 32.99% |
| NOW250620P00630000 | 2024-05-24 2:49PM EDT | 630.00 | 40.30 | 40.40 | 47.00 | 0.00 | - | 1 | 18 | 32.32% |
| NOW250620P00640000 | 2024-05-31 2:07PM EDT | 640.00 | 75.40 | 42.30 | 51.50 | 0.00 | - | 1 | 12 | 32.53% |
| NOW250620P00650000 | 2024-06-12 12:00PM EDT | 650.00 | 51.53 | 45.20 | 51.70 | 0.00 | - | 1 | 76 | 30.98% |
| NOW250620P00660000 | 2024-06-04 3:49PM EDT | 660.00 | 72.40 | 49.50 | 57.90 | 0.00 | - | 8 | 11 | 31.72% |
| NOW250620P00670000 | 2024-06-12 10:34AM EDT | 670.00 | 59.45 | 52.70 | 62.00 | 0.00 | - | 1 | 76 | 31.57% |
| NOW250620P00680000 | 2024-04-25 9:46AM EDT | 680.00 | 79.00 | 56.90 | 62.80 | 0.00 | - | 1 | 25 | 30.15% |
| NOW250620P00690000 | 2024-06-13 1:51PM EDT | 690.00 | 68.99 | 62.50 | 69.80 | 0.00 | - | 10 | 53 | 30.94% |
| NOW250620P00700000 | 2024-05-30 1:39PM EDT | 700.00 | 101.90 | 66.80 | 70.90 | 0.00 | - | 1 | 12 | 29.55% |
| NOW250620P00710000 | 2024-06-05 2:20PM EDT | 710.00 | 86.60 | 71.10 | 75.80 | 0.00 | - | 1 | 21 | 29.46% |
| NOW250620P00720000 | 2024-06-05 2:11PM EDT | 720.00 | 91.60 | 75.70 | 79.80 | 0.00 | - | 2 | 55 | 29.00% |
| NOW250620P00730000 | 2024-06-14 2:10PM EDT | 730.00 | 82.50 | 80.40 | 84.60 | +9.60 | +13.17% | 1 | 44 | 28.75% |
| NOW250620P00740000 | 2024-05-29 9:41AM EDT | 740.00 | 87.17 | 85.10 | 89.20 | 0.00 | - | 5 | 46 | 28.38% |
| NOW250620P00750000 | 2024-05-20 11:38AM EDT | 750.00 | 77.50 | 90.10 | 94.60 | 0.00 | - | 1 | 107 | 28.22% |
| NOW250620P00760000 | 2024-05-30 10:26AM EDT | 760.00 | 133.37 | 95.10 | 99.90 | 0.00 | - | 1 | 65 | 27.96% |
| NOW250620P00770000 | 2024-06-13 10:26AM EDT | 770.00 | 105.87 | 100.40 | 104.90 | -1.13 | -1.06% | 1 | 30 | 27.54% |
| NOW250620P00780000 | 2024-05-01 2:42PM EDT | 780.00 | 130.70 | 146.10 | 154.40 | 0.00 | - | 3 | 79 | 42.28% |
| NOW250620P00790000 | 2024-05-01 2:43PM EDT | 790.00 | 137.20 | 151.00 | 161.80 | 0.00 | - | 2 | 22 | 42.59% |
| NOW250620P00800000 | 2024-06-13 10:42AM EDT | 800.00 | 123.53 | 117.00 | 122.30 | 0.00 | - | 2 | 39 | 26.72% |
| NOW250620P00810000 | 2024-04-05 12:00PM EDT | 810.00 | 115.70 | 133.00 | 141.70 | 0.00 | - | 3 | 19 | 31.09% |
| NOW250620P00820000 | 2024-04-05 2:22PM EDT | 820.00 | 124.90 | 140.10 | 148.00 | 0.00 | - | 4 | 20 | 30.85% |
| NOW250620P00830000 | 2024-04-09 3:10PM EDT | 830.00 | 132.60 | 141.30 | 150.40 | 0.00 | - | 1 | 16 | 29.18% |
| NOW250620P00840000 | 2024-02-28 4:44PM EDT | 840.00 | 141.00 | 137.80 | 148.00 | 0.00 | - | 7 | 18 | 25.62% |
| NOW250620P00850000 | 2024-04-04 2:29PM EDT | 850.00 | 144.90 | 159.90 | 167.90 | 0.00 | - | 2 | 8 | 30.20% |
| NOW250620P00860000 | 2024-02-09 12:52PM EDT | 860.00 | 125.80 | 155.50 | 164.00 | 0.00 | - | - | 2 | 25.89% |
| NOW250620P00870000 | 2024-04-04 11:49AM EDT | 870.00 | 151.30 | 174.30 | 182.30 | 0.00 | - | 1 | 3 | 29.92% |
| NOW250620P00880000 | 2024-02-16 2:59PM EDT | 880.00 | 156.90 | 171.00 | 185.50 | 0.00 | - | 1 | 1 | 28.16% |
| NOW250620P00890000 | 2024-04-04 10:23AM EDT | 890.00 | 163.40 | 189.40 | 197.40 | 0.00 | - | 1 | 3 | 29.72% |
| NOW250620P00900000 | 2024-03-26 2:37PM EDT | 900.00 | 168.15 | 199.40 | 209.50 | 0.00 | - | 5 | 5 | 31.34% |
| NOW250620P00910000 | 2024-02-14 2:47PM EDT | 910.00 | 167.40 | 192.00 | 206.80 | 0.00 | - | 2 | 3 | 26.92% |
| NOW250620P00940000 | 2024-02-14 4:28PM EDT | 940.00 | 186.50 | 217.30 | 227.20 | 0.00 | - | 1 | 1 | 24.49% |
| NOW250620P01000000 | 2024-04-16 1:34PM EDT | 1,000.00 | 275.10 | 233.40 | 247.40 | 0.00 | - | 1 | 1 | 0.00% |
| NOW250620P01080000 | 2024-02-09 3:54PM EDT | 1,080.00 | 274.70 | 322.00 | 335.20 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620P01110000 | 2024-04-17 2:10PM EDT | 1,110.00 | 374.42 | 336.00 | 354.00 | 0.00 | - | - | 0 | 0.00% |
| NOW250620P01120000 | 2024-05-31 3:37PM EDT | 1,120.00 | 470.23 | 382.20 | 401.20 | 0.00 | - | 10 | 0 | 30.35% |
| NOW250620P01140000 | 2024-05-16 12:53PM EDT | 1,140.00 | 374.15 | 402.10 | 421.40 | 0.00 | - | - | 0 | 31.39% |
