認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117C00030000 | 2024-07-02 12:28PM EDT | 30.00 | 42.48 | 39.05 | 43.05 | 0.00 | - | 1 | 41 | 85.16% |
| ON250117C00035000 | 2024-01-03 12:51PM EDT | 35.00 | 45.71 | 36.00 | 40.50 | 0.00 | - | 1 | 13 | 104.42% |
| ON250117C00040000 | 2024-07-23 1:12PM EDT | 40.00 | 34.70 | 29.75 | 33.35 | 0.00 | - | 2 | 17 | 67.82% |
| ON250117C00045000 | 2024-07-23 11:11AM EDT | 45.00 | 30.83 | 26.85 | 27.60 | 0.00 | - | 10 | 159 | 64.22% |
| ON250117C00050000 | 2024-07-24 12:42PM EDT | 50.00 | 24.28 | 22.00 | 23.25 | 0.00 | - | 1 | 266 | 56.57% |
| ON250117C00055000 | 2024-07-24 2:27PM EDT | 55.00 | 19.50 | 17.70 | 19.85 | 0.00 | - | 21 | 79 | 54.27% |
| ON250117C00060000 | 2024-07-15 10:22AM EDT | 60.00 | 21.35 | 14.60 | 16.50 | 0.00 | - | 1 | 228 | 53.93% |
| ON250117C00065000 | 2024-07-25 11:42AM EDT | 65.00 | 11.35 | 12.30 | 13.10 | 0.00 | - | 2 | 249 | 53.35% |
| ON250117C00070000 | 2024-07-26 1:55PM EDT | 70.00 | 9.81 | 8.70 | 11.00 | +1.46 | +17.49% | 11 | 1,958 | 50.68% |
| ON250117C00075000 | 2024-07-26 2:27PM EDT | 75.00 | 7.74 | 6.45 | 9.10 | +0.84 | +12.17% | 5 | 1,210 | 50.16% |
| ON250117C00080000 | 2024-07-26 3:44PM EDT | 80.00 | 5.82 | 5.65 | 6.15 | -0.27 | -4.43% | 11 | 5,105 | 50.12% |
| ON250117C00085000 | 2024-07-26 2:06PM EDT | 85.00 | 4.40 | 2.85 | 4.75 | +0.19 | +4.51% | 16 | 4,309 | 49.60% |
| ON250117C00090000 | 2024-07-26 1:53PM EDT | 90.00 | 3.35 | 3.30 | 3.65 | 0.00 | - | 11 | 1,000 | 49.24% |
| ON250117C00095000 | 2024-07-26 9:35AM EDT | 95.00 | 2.48 | 1.56 | 3.50 | +0.03 | +1.22% | 57 | 2,722 | 53.58% |
| ON250117C00100000 | 2024-07-26 12:06PM EDT | 100.00 | 1.92 | 1.86 | 2.10 | +0.32 | +20.00% | 22 | 843 | 48.57% |
| ON250117C00105000 | 2024-07-25 1:54PM EDT | 105.00 | 1.41 | 0.21 | 2.42 | 0.00 | - | 220 | 805 | 55.10% |
| ON250117C00110000 | 2024-07-24 3:58PM EDT | 110.00 | 1.13 | 0.98 | 1.55 | 0.00 | - | 25 | 1,826 | 51.66% |
| ON250117C00115000 | 2024-07-23 2:14PM EDT | 115.00 | 1.15 | 0.16 | 1.20 | 0.00 | - | 62 | 2,344 | 51.50% |
| ON250117C00120000 | 2024-07-26 3:32PM EDT | 120.00 | 0.70 | 0.59 | 1.45 | -0.02 | -2.78% | 1 | 4,601 | 52.49% |
| ON250117C00125000 | 2024-07-22 3:59PM EDT | 125.00 | 1.02 | 0.47 | 0.99 | 0.00 | - | 11 | 1,069 | 51.47% |
| ON250117C00130000 | 2024-07-15 11:40AM EDT | 130.00 | 0.76 | 0.31 | 1.72 | 0.00 | - | 1 | 613 | 57.91% |
| ON250117C00135000 | 2024-07-23 12:24PM EDT | 135.00 | 0.42 | 0.14 | 0.75 | 0.00 | - | 1 | 92 | 51.42% |
| ON250117C00140000 | 2024-07-26 3:42PM EDT | 140.00 | 0.68 | 0.11 | 0.67 | +0.15 | +28.30% | 20 | 370 | 52.44% |
| ON250117C00145000 | 2024-07-22 1:37PM EDT | 145.00 | 0.37 | 0.09 | 0.61 | 0.00 | - | 1 | 901 | 53.52% |
| ON250117C00150000 | 2024-07-12 2:00PM EDT | 150.00 | 0.31 | 0.08 | 0.55 | 0.00 | - | 20 | 217 | 54.54% |
| ON250117C00155000 | 2024-07-01 1:44PM EDT | 155.00 | 0.16 | 0.06 | 0.50 | 0.00 | - | 1 | 306 | 55.37% |
| ON250117C00160000 | 2024-07-23 10:20AM EDT | 160.00 | 0.12 | 0.05 | 0.21 | 0.00 | - | 1 | 307 | 51.37% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117P00030000 | 2024-06-21 11:26AM EDT | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 197 | 60.55% |
| ON250117P00035000 | 2024-07-25 9:30AM EDT | 35.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 86 | 54.05% |
| ON250117P00040000 | 2024-07-25 9:30AM EDT | 40.00 | 0.52 | 0.21 | 0.60 | 0.00 | - | 1 | 135 | 50.15% |
| ON250117P00045000 | 2024-07-24 3:47PM EDT | 45.00 | 0.85 | 0.45 | 1.77 | 0.00 | - | 5 | 92 | 52.88% |
| ON250117P00050000 | 2024-07-26 3:36PM EDT | 50.00 | 1.66 | 1.38 | 1.61 | +0.51 | +44.35% | 929 | 1,695 | 48.46% |
| ON250117P00055000 | 2024-07-26 1:09PM EDT | 55.00 | 2.47 | 1.35 | 2.63 | -0.27 | -9.85% | 2 | 1,246 | 46.94% |
| ON250117P00060000 | 2024-07-26 3:06PM EDT | 60.00 | 4.11 | 2.42 | 4.05 | +0.56 | +15.77% | 11 | 3,411 | 45.59% |
| ON250117P00065000 | 2024-07-26 3:06PM EDT | 65.00 | 6.03 | 5.60 | 6.45 | -0.28 | -4.44% | 3 | 1,914 | 47.35% |
| ON250117P00070000 | 2024-07-26 3:06PM EDT | 70.00 | 8.50 | 6.80 | 8.25 | +1.15 | +15.65% | 13 | 2,943 | 43.23% |
| ON250117P00075000 | 2024-07-26 2:27PM EDT | 75.00 | 11.20 | 9.45 | 12.50 | +0.55 | +5.16% | 5 | 5,206 | 49.63% |
| ON250117P00080000 | 2024-07-24 11:57AM EDT | 80.00 | 12.85 | 13.00 | 16.20 | 0.00 | - | 50 | 1,573 | 51.29% |
| ON250117P00085000 | 2024-07-25 9:40AM EDT | 85.00 | 19.25 | 17.05 | 18.30 | 0.00 | - | 2 | 1,478 | 42.33% |
| ON250117P00090000 | 2024-07-22 11:35AM EDT | 90.00 | 17.70 | 20.95 | 23.15 | 0.00 | - | 13 | 2,595 | 47.27% |
| ON250117P00095000 | 2024-07-18 12:06PM EDT | 95.00 | 21.40 | 25.15 | 26.15 | 0.00 | - | 42 | 152 | 38.01% |
| ON250117P00100000 | 2024-07-16 1:43PM EDT | 100.00 | 23.50 | 29.10 | 32.05 | 0.00 | - | 3 | 359 | 49.51% |
| ON250117P00105000 | 2024-03-25 10:30AM EDT | 105.00 | 32.60 | 39.05 | 41.20 | 0.00 | - | 3 | 228 | 73.94% |
| ON250117P00110000 | 2024-07-17 9:30AM EDT | 110.00 | 32.96 | 39.20 | 41.50 | 0.00 | - | 2 | 65 | 52.78% |
| ON250117P00115000 | 2024-06-27 3:18PM EDT | 115.00 | 46.89 | 42.90 | 47.15 | 0.00 | - | 70 | 8 | 61.76% |
| ON250117P00120000 | 2024-03-08 3:47PM EDT | 120.00 | 40.55 | 48.70 | 52.45 | 0.00 | - | 10 | 0 | 67.49% |
| ON250117P00125000 | 2023-10-26 1:20PM EDT | 125.00 | 43.55 | 54.85 | 56.20 | 0.00 | - | 84 | 0 | 51.03% |
| ON250117P00130000 | 2024-03-07 2:33PM EDT | 130.00 | 45.70 | 58.70 | 62.50 | 0.00 | - | - | 0 | 54.69% |
| ON250117P00140000 | 2024-03-08 2:00PM EDT | 140.00 | 60.00 | 68.75 | 72.65 | 0.00 | - | 3 | 0 | 60.94% |
| ON250117P00145000 | 2023-09-28 11:48AM EDT | 145.00 | 51.05 | 61.00 | 62.75 | 0.00 | - | 1 | 1 | 0.00% |
| ON250117P00150000 | 2023-10-03 3:35PM EDT | 150.00 | 60.85 | 82.70 | 83.95 | 0.00 | - | 2 | 0 | 91.27% |
| ON250117P00155000 | 2023-10-04 12:54PM EDT | 155.00 | 64.91 | 86.10 | 87.45 | 0.00 | - | 2 | 0 | 80.26% |
| ON250117P00160000 | 2023-09-15 3:37PM EDT | 160.00 | 66.79 | 70.40 | 71.90 | 0.00 | - | 1 | 0 | 0.00% |
