認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240524C00001000 | 2024-05-14 1:13PM EDT | 1.00 | 12.30 | 13.05 | 15.35 | 0.00 | - | 41 | 0 | 0.00% |
| NVAX240524C00003000 | 2024-05-16 9:45AM EDT | 3.00 | 9.14 | 11.35 | 11.65 | 0.00 | - | 1 | 0 | 1,128.13% |
| NVAX240524C00003500 | 2024-05-09 11:31AM EDT | 3.50 | 1.07 | 10.60 | 11.05 | 0.00 | - | 1 | 1 | 825.00% |
| NVAX240524C00004000 | 2024-05-10 11:03AM EDT | 4.00 | 6.20 | 10.35 | 10.50 | 0.00 | - | 2 | 0 | 857.81% |
| NVAX240524C00004500 | 2024-05-20 9:32AM EDT | 4.50 | 8.45 | 9.80 | 10.05 | 0.00 | - | 30 | 30 | 782.81% |
| NVAX240524C00005000 | 2024-05-21 10:51AM EDT | 5.00 | 9.50 | 9.35 | 9.75 | +0.42 | +4.63% | 1 | 3 | 807.81% |
| NVAX240524C00005500 | 2024-05-15 12:24PM EDT | 5.50 | 7.14 | 8.80 | 9.05 | 0.00 | - | 1 | 3 | 657.81% |
| NVAX240524C00006000 | 2024-05-17 3:48PM EDT | 6.00 | 7.00 | 8.35 | 8.50 | 0.00 | - | 1 | 0 | 604.69% |
| NVAX240524C00006500 | 2024-05-20 3:18PM EDT | 6.50 | 7.71 | 7.85 | 8.00 | 0.00 | - | 115 | 17 | 556.25% |
| NVAX240524C00007000 | 2024-05-20 1:18PM EDT | 7.00 | 7.40 | 7.35 | 7.60 | 0.00 | - | 1 | 29 | 539.06% |
| NVAX240524C00007500 | 2024-05-21 9:56AM EDT | 7.50 | 7.70 | 6.85 | 7.20 | +2.55 | +49.51% | 31 | 37 | 520.31% |
| NVAX240524C00008000 | 2024-05-21 10:03AM EDT | 8.00 | 7.43 | 6.35 | 6.55 | +2.43 | +48.60% | 2 | 100 | 442.19% |
| NVAX240524C00008500 | 2024-05-17 10:19AM EDT | 8.50 | 4.90 | 5.85 | 6.00 | 0.00 | - | 56 | 115 | 392.19% |
| NVAX240524C00009000 | 2024-05-20 12:10PM EDT | 9.00 | 4.40 | 5.35 | 5.50 | 0.00 | - | 9 | 235 | 357.03% |
| NVAX240524C00009500 | 2024-05-21 9:35AM EDT | 9.50 | 5.05 | 4.65 | 5.05 | +0.19 | +3.91% | 5 | 153 | 289.06% |
| NVAX240524C00010000 | 2024-05-20 3:37PM EDT | 10.00 | 4.40 | 3.70 | 4.55 | 0.00 | - | 10 | 293 | 336.72% |
| NVAX240524C00010500 | 2024-05-20 3:59PM EDT | 10.50 | 4.50 | 3.85 | 4.05 | 0.00 | - | 82 | 710 | 269.53% |
| NVAX240524C00011000 | 2024-05-21 10:16AM EDT | 11.00 | 3.60 | 3.10 | 3.60 | -0.10 | -2.70% | 7 | 601 | 203.91% |
| NVAX240524C00011500 | 2024-05-21 11:03AM EDT | 11.50 | 3.10 | 2.73 | 3.05 | +0.32 | +11.51% | 18 | 78 | 190.63% |
| NVAX240524C00012000 | 2024-05-21 10:27AM EDT | 12.00 | 2.78 | 2.39 | 2.55 | +0.22 | +8.59% | 26 | 1,067 | 185.55% |
| NVAX240524C00012500 | 2024-05-21 11:31AM EDT | 12.50 | 2.35 | 1.79 | 2.06 | +0.29 | +14.08% | 53 | 242 | 144.53% |
| NVAX240524C00013000 | 2024-05-21 11:04AM EDT | 13.00 | 1.70 | 1.54 | 1.67 | -0.32 | -15.84% | 149 | 483 | 154.69% |
| NVAX240524C00013500 | 2024-05-21 11:38AM EDT | 13.50 | 1.22 | 1.20 | 1.27 | -0.48 | -28.24% | 59 | 557 | 145.31% |
| NVAX240524C00014000 | 2024-05-21 11:43AM EDT | 14.00 | 0.90 | 0.86 | 1.07 | -0.39 | -30.23% | 474 | 1,398 | 146.48% |
| NVAX240524C00014500 | 2024-05-21 11:42AM EDT | 14.50 | 0.70 | 0.65 | 0.71 | -0.33 | -32.04% | 509 | 3,474 | 137.11% |
| NVAX240524C00015000 | 2024-05-21 11:41AM EDT | 15.00 | 0.51 | 0.48 | 0.52 | -0.34 | -40.00% | 2,301 | 2,225 | 137.89% |
| NVAX240524C00015500 | 2024-05-21 11:43AM EDT | 15.50 | 0.37 | 0.37 | 0.39 | -0.31 | -44.93% | 1,144 | 10,840 | 142.58% |
| NVAX240524C00016000 | 2024-05-21 11:42AM EDT | 16.00 | 0.29 | 0.29 | 0.30 | -0.28 | -50.91% | 3,374 | 667 | 148.05% |
| NVAX240524C00016500 | 2024-05-21 10:49AM EDT | 16.50 | 0.29 | 0.21 | 0.25 | -0.17 | -36.96% | 1,092 | 2,575 | 153.13% |
| NVAX240524C00017000 | 2024-05-21 11:03AM EDT | 17.00 | 0.20 | 0.16 | 0.19 | -0.16 | -44.44% | 385 | 1,024 | 156.64% |
| NVAX240524C00017500 | 2024-05-21 11:14AM EDT | 17.50 | 0.19 | 0.13 | 0.15 | -0.06 | -24.00% | 109 | 389 | 161.72% |
| NVAX240524C00018000 | 2024-05-21 11:28AM EDT | 18.00 | 0.14 | 0.10 | 0.13 | -0.11 | -44.00% | 331 | 394 | 167.97% |
| NVAX240524C00018500 | 2024-05-21 9:51AM EDT | 18.50 | 0.16 | 0.08 | 0.11 | -0.04 | -20.00% | 7 | 68 | 173.44% |
| NVAX240524C00019000 | 2024-05-21 10:23AM EDT | 19.00 | 0.11 | 0.07 | 0.10 | -0.02 | -15.38% | 43 | 189 | 181.25% |
| NVAX240524C00019500 | 2024-05-21 10:21AM EDT | 19.50 | 0.11 | 0.06 | 0.09 | +0.01 | +10.00% | 42 | 24 | 189.06% |
| NVAX240524C00020000 | 2024-05-21 11:27AM EDT | 20.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 668 | 995 | 196.88% |
| NVAX240524C00020500 | 2024-05-21 10:26AM EDT | 20.50 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 8 | 20 | 198.44% |
| NVAX240524C00021000 | 2024-05-21 10:39AM EDT | 21.00 | 0.04 | 0.02 | 0.08 | -0.06 | -60.00% | 175 | 75 | 204.69% |
| NVAX240524C00022000 | 2024-05-21 11:06AM EDT | 22.00 | 0.03 | 0.03 | 0.05 | -0.03 | -37.50% | 86 | 419 | 215.63% |
| NVAX240524C00022500 | 2024-05-21 9:50AM EDT | 22.50 | 0.09 | 0.01 | 0.09 | +0.01 | +12.50% | 2 | 11 | 232.81% |
| NVAX240524C00023000 | 2024-05-21 11:16AM EDT | 23.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 7 | 123 | 223.44% |
| NVAX240524C00023500 | 2024-05-21 11:12AM EDT | 23.50 | 0.03 | 0.01 | 0.04 | -0.17 | -85.00% | 30 | 1 | 225.00% |
| NVAX240524C00024000 | 2024-05-20 9:30AM EDT | 24.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 4 | 6 | 225.00% |
| NVAX240524C00024500 | 2024-05-21 11:10AM EDT | 24.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 64 | 240.63% |
| NVAX240524C00025000 | 2024-05-21 11:04AM EDT | 25.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 5 | 202 | 246.88% |
| NVAX240524C00026000 | 2024-05-21 9:49AM EDT | 26.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 4 | 243.75% |
| NVAX240524C00027000 | 2024-05-17 2:59PM EDT | 27.00 | 0.05 | 0.01 | 0.02 | -0.01 | -16.67% | 1 | 58 | 256.25% |
| NVAX240524C00029000 | 2024-05-21 11:27AM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 214 | 659 | 281.25% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240524P00002500 | 2024-04-04 10:44AM EDT | 2.50 | 0.03 | 0.00 | 0.86 | 0.00 | - | 60 | 0 | 1,407.81% |
| NVAX240524P00003000 | 2024-05-13 9:39AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 160 | 575.00% |
| NVAX240524P00003500 | 2024-05-14 1:17PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,347 | 500.00% |
| NVAX240524P00004000 | 2024-05-15 9:38AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 636 | 462.50% |
| NVAX240524P00004500 | 2024-05-20 11:07AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 334 | 425.00% |
| NVAX240524P00005000 | 2024-05-20 12:02PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 834 | 387.50% |
| NVAX240524P00005500 | 2024-05-20 9:32AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 289 | 350.00% |
| NVAX240524P00006000 | 2024-05-20 10:05AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 355 | 325.00% |
| NVAX240524P00006500 | 2024-05-20 11:08AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 640 | 287.50% |
| NVAX240524P00007000 | 2024-05-20 1:22PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 179 | 262.50% |
| NVAX240524P00007500 | 2024-05-20 10:41AM EDT | 7.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 64 | 637 | 262.50% |
| NVAX240524P00008000 | 2024-05-20 10:20AM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 49 | 202 | 218.75% |
| NVAX240524P00008500 | 2024-05-20 1:25PM EDT | 8.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 955 | 1,144 | 237.50% |
| NVAX240524P00009000 | 2024-05-20 3:59PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 90 | 2,355 | 193.75% |
| NVAX240524P00009500 | 2024-05-21 10:06AM EDT | 9.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 566 | 206.25% |
| NVAX240524P00010000 | 2024-05-21 11:31AM EDT | 10.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 24 | 592 | 162.50% |
| NVAX240524P00010500 | 2024-05-20 1:20PM EDT | 10.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 285 | 423 | 150.00% |
| NVAX240524P00011000 | 2024-05-21 11:29AM EDT | 11.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 151 | 801 | 134.38% |
| NVAX240524P00011500 | 2024-05-21 10:34AM EDT | 11.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 124 | 955 | 123.44% |
| NVAX240524P00012000 | 2024-05-21 11:37AM EDT | 12.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 80 | 1,252 | 115.63% |
| NVAX240524P00012500 | 2024-05-21 11:09AM EDT | 12.50 | 0.09 | 0.09 | 0.11 | -0.08 | -47.06% | 181 | 285 | 108.59% |
| NVAX240524P00013000 | 2024-05-21 11:37AM EDT | 13.00 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 310 | 556 | 105.47% |
| NVAX240524P00013500 | 2024-05-21 11:10AM EDT | 13.50 | 0.30 | 0.29 | 0.38 | -0.10 | -25.00% | 184 | 210 | 107.81% |
| NVAX240524P00014000 | 2024-05-21 11:33AM EDT | 14.00 | 0.44 | 0.49 | 0.54 | -0.03 | -6.38% | 454 | 645 | 103.52% |
| NVAX240524P00014500 | 2024-05-21 11:36AM EDT | 14.50 | 0.76 | 0.74 | 1.01 | -0.04 | -5.00% | 148 | 26 | 119.53% |
| NVAX240524P00015000 | 2024-05-21 10:43AM EDT | 15.00 | 1.06 | 1.07 | 1.20 | -0.07 | -6.19% | 169 | 613 | 108.20% |
| NVAX240524P00015500 | 2024-05-21 11:15AM EDT | 15.50 | 1.29 | 1.29 | 1.51 | -0.69 | -34.85% | 49 | 27 | 81.25% |
| NVAX240524P00016000 | 2024-05-21 10:30AM EDT | 16.00 | 1.75 | 1.74 | 1.98 | -0.25 | -12.50% | 44 | 59 | 86.72% |
| NVAX240524P00016500 | 2024-05-16 2:36PM EDT | 16.50 | 2.83 | 2.26 | 2.78 | 0.00 | - | 6 | 6 | 150.78% |
| NVAX240524P00017000 | 2024-05-20 3:13PM EDT | 17.00 | 3.00 | 2.55 | 2.84 | 0.00 | - | 3 | 16 | 107.03% |
| NVAX240524P00018000 | 2024-05-21 10:24AM EDT | 18.00 | 3.42 | 3.65 | 4.30 | -1.58 | -31.60% | 15 | 34 | 188.28% |
| NVAX240524P00018500 | 2024-05-15 9:46AM EDT | 18.50 | 6.15 | 4.05 | 4.25 | 0.00 | - | - | 2 | 0.00% |
| NVAX240524P00019000 | 2024-05-15 10:18AM EDT | 19.00 | 7.25 | 4.50 | 4.80 | 0.00 | - | - | 1 | 50.00% |
| NVAX240524P00020000 | 2024-05-21 10:03AM EDT | 20.00 | 4.70 | 5.50 | 5.80 | -2.96 | -38.64% | 2 | 10 | 50.00% |
| NVAX240524P00020500 | 2024-05-20 1:21PM EDT | 20.50 | 6.00 | 5.95 | 6.25 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240524P00021000 | 2024-05-15 9:42AM EDT | 21.00 | 8.40 | 6.45 | 6.85 | 0.00 | - | - | 4 | 204.69% |
| NVAX240524P00022000 | 2024-05-15 9:55AM EDT | 22.00 | 9.90 | 7.40 | 8.25 | 0.00 | - | - | 20 | 200.00% |
| NVAX240524P00026000 | 2024-05-14 2:52PM EDT | 26.00 | 13.65 | 11.40 | 11.80 | 0.00 | - | - | 7 | 50.00% |
