認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503C00099000 | 2024-04-26 1:22PM EDT | 99.00 | 19.30 | 13.00 | 15.85 | 0.00 | - | 14 | 39 | 127.88% |
| ORCL240503C00100000 | 2024-04-26 10:16AM EDT | 100.00 | 19.00 | 12.65 | 14.05 | 0.00 | - | 2 | 2 | 84.18% |
| ORCL240503C00104000 | 2024-04-25 1:55PM EDT | 104.00 | 10.75 | 9.30 | 10.05 | 0.00 | - | - | 4 | 63.67% |
| ORCL240503C00106000 | 2024-04-25 1:55PM EDT | 106.00 | 8.80 | 6.80 | 9.00 | 0.00 | - | - | 6 | 86.82% |
| ORCL240503C00107000 | 2024-04-30 9:54AM EDT | 107.00 | 8.40 | 5.25 | 7.75 | +0.55 | +7.01% | 7 | 10 | 72.66% |
| ORCL240503C00109000 | 2024-04-26 12:52PM EDT | 109.00 | 9.00 | 4.10 | 5.15 | 0.00 | - | 4 | 1 | 40.92% |
| ORCL240503C00110000 | 2024-04-30 3:15PM EDT | 110.00 | 4.40 | 3.05 | 4.15 | -4.38 | -49.89% | 3 | 24 | 34.96% |
| ORCL240503C00111000 | 2024-04-29 9:49AM EDT | 111.00 | 3.55 | 2.88 | 4.30 | -2.15 | -37.72% | 5 | 13 | 57.67% |
| ORCL240503C00112000 | 2024-04-30 12:50PM EDT | 112.00 | 2.61 | 2.25 | 2.61 | -1.54 | -37.11% | 3 | 34 | 33.59% |
| ORCL240503C00113000 | 2024-04-30 3:53PM EDT | 113.00 | 1.84 | 1.75 | 2.00 | -1.61 | -46.67% | 21 | 61 | 33.74% |
| ORCL240503C00114000 | 2024-04-30 3:55PM EDT | 114.00 | 1.29 | 1.20 | 1.25 | -1.61 | -55.52% | 147 | 234 | 28.83% |
| ORCL240503C00115000 | 2024-04-30 3:38PM EDT | 115.00 | 0.84 | 0.78 | 0.83 | -1.43 | -63.00% | 518 | 1,095 | 28.57% |
| ORCL240503C00116000 | 2024-04-30 3:59PM EDT | 116.00 | 0.51 | 0.49 | 0.52 | -1.19 | -70.00% | 278 | 923 | 28.32% |
| ORCL240503C00117000 | 2024-04-30 3:58PM EDT | 117.00 | 0.32 | 0.29 | 0.33 | -0.84 | -72.41% | 407 | 845 | 28.86% |
| ORCL240503C00118000 | 2024-04-30 3:59PM EDT | 118.00 | 0.18 | 0.05 | 0.19 | -0.53 | -74.65% | 397 | 827 | 28.81% |
| ORCL240503C00119000 | 2024-04-30 3:48PM EDT | 119.00 | 0.12 | 0.00 | 0.11 | -0.31 | -72.09% | 299 | 924 | 29.20% |
| ORCL240503C00120000 | 2024-04-30 3:51PM EDT | 120.00 | 0.06 | 0.06 | 0.07 | -0.18 | -75.00% | 397 | 1,196 | 30.27% |
| ORCL240503C00121000 | 2024-04-30 3:55PM EDT | 121.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 357 | 1,646 | 32.03% |
| ORCL240503C00122000 | 2024-04-30 2:36PM EDT | 122.00 | 0.02 | 0.01 | 0.06 | -0.05 | -71.43% | 100 | 528 | 36.52% |
| ORCL240503C00123000 | 2024-04-30 1:54PM EDT | 123.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 100 | 594 | 38.87% |
| ORCL240503C00124000 | 2024-04-29 3:56PM EDT | 124.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 93 | 522 | 40.63% |
| ORCL240503C00125000 | 2024-04-30 11:40AM EDT | 125.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 5 | 5,407 | 42.19% |
| ORCL240503C00126000 | 2024-04-30 10:21AM EDT | 126.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 1 | 207 | 46.88% |
| ORCL240503C00127000 | 2024-04-29 11:13AM EDT | 127.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 184 | 59.38% |
| ORCL240503C00128000 | 2024-04-26 12:20PM EDT | 128.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 7 | 127 | 62.89% |
| ORCL240503C00129000 | 2024-04-26 12:06PM EDT | 129.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 20 | 139 | 66.21% |
| ORCL240503C00130000 | 2024-04-26 12:06PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 189 | 50.00% |
| ORCL240503C00131000 | 2024-04-29 2:12PM EDT | 131.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 221 | 72.66% |
| ORCL240503C00132000 | 2024-04-26 10:21AM EDT | 132.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 65 | 75.78% |
| ORCL240503C00133000 | 2024-04-19 2:25PM EDT | 133.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 100 | 133 | 78.91% |
| ORCL240503C00134000 | 2024-04-19 2:25PM EDT | 134.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 60 | 60 | 82.03% |
| ORCL240503C00135000 | 2024-04-25 3:26PM EDT | 135.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 5 | 190 | 84.38% |
| ORCL240503C00136000 | 2024-04-18 12:17PM EDT | 136.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 120 | 87 | 87.50% |
| ORCL240503C00137000 | 2024-04-18 12:21PM EDT | 137.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 240 | 48 | 90.43% |
| ORCL240503C00138000 | 2024-04-18 12:13PM EDT | 138.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 130 | 71 | 93.36% |
| ORCL240503C00139000 | 2024-04-18 1:17PM EDT | 139.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 96.09% |
| ORCL240503C00140000 | 2024-04-18 12:12PM EDT | 140.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 1 | 93 | 99.02% |
| ORCL240503C00141000 | 2024-04-17 12:07PM EDT | 141.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 120 | 90 | 96.09% |
| ORCL240503C00142000 | 2024-04-02 1:26PM EDT | 142.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 120 | 63 | 104.69% |
| ORCL240503C00143000 | 2024-04-15 11:56AM EDT | 143.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 60 | 26 | 107.42% |
| ORCL240503C00145000 | 2024-04-05 10:01AM EDT | 145.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 3 | 53 | 112.70% |
| ORCL240503C00150000 | 2024-04-16 1:33PM EDT | 150.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 125.78% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503P00099000 | 2024-04-25 12:57PM EDT | 99.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 153 | 73.44% |
| ORCL240503P00100000 | 2024-04-24 1:39PM EDT | 100.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 81 | 69.14% |
| ORCL240503P00101000 | 2024-04-24 1:14PM EDT | 101.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | - | 0 | 64.65% |
| ORCL240503P00102000 | 2024-04-24 3:41PM EDT | 102.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | - | 10 | 60.74% |
| ORCL240503P00103000 | 2024-04-25 10:37AM EDT | 103.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 48.05% |
| ORCL240503P00104000 | 2024-04-24 1:15PM EDT | 104.00 | 0.14 | 0.01 | 0.04 | 0.00 | - | - | 0 | 42.58% |
| ORCL240503P00105000 | 2024-04-30 1:32PM EDT | 105.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 2 | 402 | 38.67% |
| ORCL240503P00106000 | 2024-04-30 3:25PM EDT | 106.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 210 | 111 | 38.28% |
| ORCL240503P00107000 | 2024-04-25 2:20PM EDT | 107.00 | 0.13 | 0.06 | 0.07 | 0.00 | - | 3 | 12 | 34.18% |
| ORCL240503P00108000 | 2024-04-30 1:50PM EDT | 108.00 | 0.09 | 0.09 | 0.10 | +0.05 | +125.00% | 66 | 84 | 32.23% |
| ORCL240503P00109000 | 2024-04-30 3:37PM EDT | 109.00 | 0.13 | 0.14 | 0.15 | +0.09 | +225.00% | 44 | 15 | 30.47% |
| ORCL240503P00110000 | 2024-04-30 3:59PM EDT | 110.00 | 0.25 | 0.22 | 0.35 | +0.16 | +177.78% | 63 | 288 | 33.30% |
| ORCL240503P00111000 | 2024-04-30 3:47PM EDT | 111.00 | 0.34 | 0.37 | 0.46 | +0.17 | +100.00% | 143 | 216 | 30.57% |
| ORCL240503P00112000 | 2024-04-30 3:51PM EDT | 112.00 | 0.60 | 0.49 | 0.70 | +0.40 | +200.00% | 188 | 694 | 29.79% |
| ORCL240503P00113000 | 2024-04-30 3:59PM EDT | 113.00 | 0.95 | 0.94 | 1.07 | +0.43 | +82.69% | 158 | 620 | 29.83% |
| ORCL240503P00114000 | 2024-04-30 3:54PM EDT | 114.00 | 1.33 | 1.40 | 1.44 | +0.73 | +121.67% | 176 | 466 | 27.59% |
| ORCL240503P00115000 | 2024-04-30 3:57PM EDT | 115.00 | 1.92 | 1.98 | 2.03 | +1.17 | +156.00% | 350 | 634 | 27.44% |
| ORCL240503P00116000 | 2024-04-30 3:46PM EDT | 116.00 | 2.53 | 2.59 | 2.94 | +1.39 | +121.93% | 113 | 432 | 32.62% |
| ORCL240503P00117000 | 2024-04-30 3:21PM EDT | 117.00 | 3.15 | 3.40 | 4.30 | +1.54 | +95.65% | 37 | 822 | 48.19% |
| ORCL240503P00118000 | 2024-04-30 3:44PM EDT | 118.00 | 4.20 | 3.60 | 4.45 | +1.93 | +85.02% | 102 | 568 | 29.30% |
| ORCL240503P00119000 | 2024-04-30 2:00PM EDT | 119.00 | 4.75 | 5.10 | 6.30 | +1.10 | +30.14% | 13 | 288 | 61.04% |
| ORCL240503P00120000 | 2024-04-30 1:52PM EDT | 120.00 | 5.75 | 5.55 | 7.05 | +1.62 | +39.23% | 10 | 525 | 59.86% |
| ORCL240503P00121000 | 2024-04-29 10:09AM EDT | 121.00 | 4.37 | 7.05 | 8.30 | 0.00 | - | 50 | 256 | 52.64% |
| ORCL240503P00122000 | 2024-04-29 3:39PM EDT | 122.00 | 6.40 | 8.10 | 10.05 | 0.00 | - | 25 | 284 | 71.39% |
| ORCL240503P00123000 | 2024-04-24 11:28AM EDT | 123.00 | 8.20 | 8.95 | 11.05 | 0.00 | - | 1 | 256 | 74.02% |
| ORCL240503P00124000 | 2024-04-24 2:25PM EDT | 124.00 | 9.15 | 8.10 | 12.15 | 0.00 | - | 51 | 14 | 112.79% |
| ORCL240503P00125000 | 2024-04-29 9:45AM EDT | 125.00 | 8.50 | 11.05 | 12.40 | 0.00 | - | 4 | 1 | 72.95% |
| ORCL240503P00126000 | 2024-04-29 10:54AM EDT | 126.00 | 9.50 | 12.05 | 13.25 | 0.00 | - | 3 | 1 | 73.83% |
| ORCL240503P00127000 | 2024-04-25 2:20PM EDT | 127.00 | 12.40 | 13.05 | 13.55 | 0.00 | - | 21 | 0 | 51.56% |
| ORCL240503P00128000 | 2024-04-30 9:46AM EDT | 128.00 | 12.75 | 13.05 | 15.30 | +5.18 | +68.43% | 1 | 2 | 108.20% |
| ORCL240503P00129000 | 2024-04-17 12:08PM EDT | 129.00 | 9.92 | 15.05 | 16.40 | 0.00 | - | 9 | 0 | 89.65% |
| ORCL240503P00130000 | 2024-04-16 9:37AM EDT | 130.00 | 10.11 | 16.05 | 16.65 | 0.00 | - | 3 | 1 | 67.77% |
| ORCL240503P00131000 | 2024-03-28 9:37AM EDT | 131.00 | 6.65 | 13.20 | 14.60 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240503P00132000 | 2024-04-26 2:25PM EDT | 132.00 | 14.25 | 18.05 | 20.50 | 0.00 | - | 3 | 0 | 125.20% |
| ORCL240503P00133000 | 2024-04-24 3:53PM EDT | 133.00 | 17.00 | 19.05 | 19.45 | -1.00 | -5.56% | 2 | 2 | 87.30% |
| ORCL240503P00134000 | 2024-04-25 10:08AM EDT | 134.00 | 20.30 | 20.05 | 21.05 | 0.00 | - | - | 0 | 98.24% |
| ORCL240503P00135000 | 2024-03-27 11:09AM EDT | 135.00 | 10.11 | 16.05 | 16.40 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240503P00138000 | 2024-04-25 10:35AM EDT | 138.00 | 23.90 | 24.10 | 25.30 | 0.00 | - | - | 0 | 121.78% |
