認購期權範圍2023年4月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230421C00040000 | 2023-03-23 12:47PM EDT | 40.00 | 41.77 | 41.25 | 41.60 | 0.00 | - | - | 5 | 0.00% |
| ON230421C00045000 | 2023-03-23 12:03PM EDT | 45.00 | 37.45 | 36.20 | 36.70 | 0.00 | - | - | 15 | 84.38% |
| ON230421C00050000 | 2023-03-27 1:11PM EDT | 50.00 | 26.10 | 31.30 | 31.70 | 0.00 | - | - | 34 | 70.31% |
| ON230421C00055000 | 2023-03-28 2:33PM EDT | 55.00 | 20.60 | 26.30 | 26.70 | 0.00 | - | 3 | 67 | 57.81% |
| ON230421C00060000 | 2023-03-24 12:47PM EDT | 60.00 | 19.00 | 21.40 | 21.75 | 0.00 | - | - | 781 | 57.62% |
| ON230421C00065000 | 2023-03-28 10:03AM EDT | 65.00 | 10.14 | 16.75 | 16.90 | 0.00 | - | 2 | 558 | 50.78% |
| ON230421C00067000 | 2023-03-23 3:50PM EDT | 67.00 | 14.90 | 14.65 | 14.90 | 0.00 | - | - | 4 | 49.22% |
| ON230421C00068000 | 2023-03-24 1:26PM EDT | 68.00 | 11.44 | 13.80 | 14.05 | 0.00 | - | - | 6 | 52.25% |
| ON230421C00070000 | 2023-03-30 11:18AM EDT | 70.00 | 12.67 | 12.05 | 12.15 | +4.97 | +64.55% | 6 | 723 | 48.83% |
| ON230421C00071000 | 2023-03-29 2:35PM EDT | 71.00 | 9.50 | 11.15 | 11.45 | 0.00 | - | 1 | 9 | 53.00% |
| ON230421C00072000 | 2023-03-24 12:22PM EDT | 72.00 | 8.15 | 10.30 | 10.45 | 0.00 | - | - | 2 | 49.32% |
| ON230421C00073000 | 2023-03-29 12:47PM EDT | 73.00 | 7.16 | 9.45 | 9.60 | 0.00 | - | 3 | 37 | 48.63% |
| ON230421C00074000 | 2023-03-28 10:34AM EDT | 74.00 | 3.75 | 8.65 | 8.80 | 0.00 | - | 24 | 52 | 48.44% |
| ON230421C00075000 | 2023-03-30 11:59AM EDT | 75.00 | 8.00 | 7.75 | 8.00 | +2.68 | +50.38% | 11 | 1,132 | 47.75% |
| ON230421C00076000 | 2023-03-30 11:02AM EDT | 76.00 | 7.65 | 7.00 | 7.25 | +1.05 | +15.91% | 2 | 66 | 47.36% |
| ON230421C00077000 | 2023-03-30 10:36AM EDT | 77.00 | 6.70 | 6.35 | 6.50 | +1.15 | +20.72% | 1 | 69 | 46.48% |
| ON230421C00078000 | 2023-03-30 11:24AM EDT | 78.00 | 5.98 | 5.70 | 5.85 | +1.18 | +24.58% | 3 | 683 | 46.51% |
| ON230421C00079000 | 2023-03-30 12:45PM EDT | 79.00 | 5.30 | 5.05 | 5.15 | +0.80 | +17.78% | 69 | 150 | 45.36% |
| ON230421C00080000 | 2023-03-30 1:50PM EDT | 80.00 | 4.45 | 4.40 | 4.55 | +0.60 | +15.58% | 30 | 3,444 | 45.02% |
| ON230421C00081000 | 2023-03-30 1:07PM EDT | 81.00 | 4.00 | 3.85 | 4.00 | +0.55 | +15.94% | 13 | 412 | 44.75% |
| ON230421C00082000 | 2023-03-30 11:56AM EDT | 82.00 | 3.45 | 3.30 | 3.40 | +0.78 | +29.21% | 4 | 999 | 43.36% |
| ON230421C00083000 | 2023-03-30 1:14PM EDT | 83.00 | 3.00 | 2.89 | 2.98 | +0.42 | +16.28% | 91 | 219 | 43.63% |
| ON230421C00084000 | 2023-03-30 1:40PM EDT | 84.00 | 2.31 | 2.42 | 2.52 | +0.21 | +10.00% | 67 | 270 | 42.90% |
| ON230421C00085000 | 2023-03-30 12:45PM EDT | 85.00 | 2.23 | 2.02 | 2.14 | +0.48 | +27.43% | 33 | 5,314 | 42.58% |
| ON230421C00086000 | 2023-03-30 11:28AM EDT | 86.00 | 1.87 | 1.73 | 1.82 | +0.94 | +101.08% | 7 | 203 | 42.53% |
| ON230421C00087000 | 2023-03-29 1:28PM EDT | 87.00 | 0.85 | 1.41 | 1.52 | 0.00 | - | 2 | 19 | 42.21% |
| ON230421C00088000 | 2023-03-30 11:00AM EDT | 88.00 | 1.37 | 1.17 | 1.27 | +0.41 | +42.71% | 2 | 104 | 42.09% |
| ON230421C00089000 | 2023-03-29 3:04PM EDT | 89.00 | 0.63 | 0.96 | 1.05 | 0.00 | - | 3 | 69 | 41.90% |
| ON230421C00090000 | 2023-03-30 1:53PM EDT | 90.00 | 0.82 | 0.79 | 0.87 | +0.22 | +36.67% | 175 | 1,819 | 41.90% |
| ON230421C00095000 | 2023-03-30 1:01PM EDT | 95.00 | 0.28 | 0.24 | 0.33 | +0.05 | +21.74% | 8 | 7,556 | 42.38% |
| ON230421C00100000 | 2023-03-29 2:15PM EDT | 100.00 | 0.06 | 0.04 | 0.12 | 0.00 | - | 7 | 2,489 | 43.26% |
| ON230421C00105000 | 2023-03-24 11:25AM EDT | 105.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1,161 | 51.95% |
| ON230421C00110000 | 2023-03-21 9:52AM EDT | 110.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 295 | 52.34% |
| ON230421C00115000 | 2023-03-24 11:38AM EDT | 115.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 346 | 63.67% |
| ON230421C00120000 | 2023-03-24 12:11PM EDT | 120.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 3,596 | 57.03% |
| ON230421C00125000 | 2023-03-17 10:12AM EDT | 125.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | - | 2 | 75.78% |
認沽盤範圍2023年4月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230421P00030000 | 2023-03-23 12:29PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 4 | 151.56% |
| ON230421P00035000 | 2023-03-02 4:58PM EDT | 35.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 2,148 | 126.56% |
| ON230421P00040000 | 2023-03-28 11:02AM EDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 3,119 | 112.50% |
| ON230421P00045000 | 2023-03-09 11:26AM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 2,870 | 91.41% |
| ON230421P00050000 | 2023-03-28 12:04PM EDT | 50.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 492 | 81.25% |
| ON230421P00055000 | 2023-03-30 1:44PM EDT | 55.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 17 | 2,607 | 69.92% |
| ON230421P00060000 | 2023-03-30 1:44PM EDT | 60.00 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 19 | 4,288 | 60.16% |
| ON230421P00065000 | 2023-03-30 11:50AM EDT | 65.00 | 0.17 | 0.12 | 0.24 | -0.08 | -32.00% | 16 | 3,081 | 53.61% |
| ON230421P00066000 | 2023-03-28 2:52PM EDT | 66.00 | 0.74 | 0.23 | 0.28 | 0.00 | - | 6 | 12 | 54.39% |
| ON230421P00067000 | 2023-03-29 3:42PM EDT | 67.00 | 0.33 | 0.28 | 0.31 | 0.00 | - | 5 | 883 | 53.03% |
| ON230421P00068000 | 2023-03-30 10:42AM EDT | 68.00 | 0.31 | 0.34 | 0.39 | -0.12 | -27.91% | 5 | 304 | 52.44% |
| ON230421P00069000 | 2023-03-29 2:27PM EDT | 69.00 | 0.64 | 0.42 | 0.47 | 0.00 | - | 10 | 41 | 51.81% |
| ON230421P00070000 | 2023-03-30 1:41PM EDT | 70.00 | 0.55 | 0.51 | 0.56 | -0.11 | -16.67% | 191 | 2,838 | 50.98% |
| ON230421P00071000 | 2023-03-30 10:42AM EDT | 71.00 | 0.54 | 0.62 | 0.69 | -0.21 | -28.00% | 1 | 192 | 50.54% |
| ON230421P00072000 | 2023-03-30 12:12PM EDT | 72.00 | 0.75 | 0.75 | 0.80 | -0.13 | -14.77% | 3 | 2,103 | 50.20% |
| ON230421P00073000 | 2023-03-29 3:53PM EDT | 73.00 | 1.16 | 0.89 | 0.95 | 0.00 | - | 4 | 143 | 49.41% |
| ON230421P00074000 | 2023-03-30 9:53AM EDT | 74.00 | 1.03 | 1.06 | 1.15 | -0.47 | -31.33% | 5 | 351 | 49.17% |
| ON230421P00075000 | 2023-03-30 1:29PM EDT | 75.00 | 1.23 | 1.28 | 1.37 | -0.25 | -16.89% | 17 | 5,043 | 48.73% |
| ON230421P00076000 | 2023-03-30 11:46AM EDT | 76.00 | 1.44 | 1.51 | 1.61 | -0.86 | -37.39% | 10 | 344 | 48.12% |
| ON230421P00077000 | 2023-03-30 11:46AM EDT | 77.00 | 1.68 | 1.79 | 1.88 | -1.04 | -38.24% | 3 | 179 | 47.49% |
| ON230421P00078000 | 2023-03-30 11:46AM EDT | 78.00 | 2.00 | 2.07 | 2.17 | -0.54 | -21.26% | 13 | 757 | 46.66% |
| ON230421P00079000 | 2023-03-30 10:55AM EDT | 79.00 | 2.16 | 2.44 | 2.54 | -0.84 | -28.00% | 2 | 178 | 46.41% |
| ON230421P00080000 | 2023-03-30 12:58PM EDT | 80.00 | 2.88 | 2.83 | 2.95 | -0.72 | -20.00% | 36 | 3,281 | 46.14% |
| ON230421P00081000 | 2023-03-30 12:24PM EDT | 81.00 | 3.25 | 3.20 | 3.35 | -0.50 | -13.33% | 1 | 73 | 45.26% |
| ON230421P00082000 | 2023-03-30 11:43AM EDT | 82.00 | 3.53 | 3.65 | 3.85 | -0.82 | -18.85% | 74 | 180 | 45.09% |
| ON230421P00083000 | 2023-03-30 10:26AM EDT | 83.00 | 4.00 | 4.25 | 4.40 | -2.87 | -41.78% | 1 | 3 | 45.00% |
| ON230421P00084000 | 2023-03-30 10:26AM EDT | 84.00 | 4.55 | 4.75 | 4.95 | -3.00 | -39.74% | 3 | 13 | 44.39% |
| ON230421P00085000 | 2023-03-30 10:26AM EDT | 85.00 | 5.15 | 5.40 | 5.60 | -2.45 | -32.24% | 3 | 339 | 44.51% |
| ON230421P00086000 | 2023-03-24 2:08PM EDT | 86.00 | 9.16 | 6.05 | 6.25 | 0.00 | - | - | 2 | 44.14% |
| ON230421P00087000 | 2023-03-23 3:50PM EDT | 87.00 | 7.85 | 6.80 | 7.05 | 0.00 | - | - | 7 | 45.31% |
| ON230421P00088000 | 2023-03-23 3:50PM EDT | 88.00 | 8.55 | 7.50 | 7.70 | 0.00 | - | - | 26 | 43.90% |
| ON230421P00090000 | 2023-03-23 3:59PM EDT | 90.00 | 9.95 | 9.15 | 9.40 | 0.00 | - | - | 137 | 45.68% |
| ON230421P00095000 | 2023-03-24 11:44AM EDT | 95.00 | 17.65 | 13.60 | 13.95 | 0.00 | - | - | 18 | 50.59% |
| ON230421P00100000 | 2023-03-15 1:28PM EDT | 100.00 | 23.05 | 18.50 | 18.85 | 0.00 | - | - | 7 | 54.00% |
