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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00080000 | 2024-05-06 11:43AM EDT | 80.00 | 36.83 | 44.65 | 45.45 | 0.00 | - | - | 1 | 239.06% |
| ORCL240524C00090000 | 2024-04-19 11:49AM EDT | 90.00 | 26.79 | 31.70 | 35.00 | 0.00 | - | 1 | 1 | 179.10% |
| ORCL240524C00095000 | 2024-04-18 1:05PM EDT | 95.00 | 22.43 | 26.60 | 30.45 | 0.00 | - | 1 | 1 | 185.94% |
| ORCL240524C00100000 | 2024-05-17 11:13AM EDT | 100.00 | 23.15 | 24.75 | 25.05 | 0.00 | - | 1 | 1 | 120.70% |
| ORCL240524C00106000 | 2024-05-14 12:00PM EDT | 106.00 | 12.00 | 18.80 | 19.10 | 0.00 | - | 1 | 1 | 97.56% |
| ORCL240524C00107000 | 2024-04-29 11:10AM EDT | 107.00 | 10.10 | 17.80 | 18.10 | 0.00 | - | - | 5 | 92.97% |
| ORCL240524C00108000 | 2024-04-25 9:39AM EDT | 108.00 | 7.55 | 16.80 | 17.10 | 0.00 | - | - | 8 | 88.48% |
| ORCL240524C00109000 | 2024-04-26 3:27PM EDT | 109.00 | 9.45 | 15.80 | 16.00 | 0.00 | - | 2 | 3 | 80.37% |
| ORCL240524C00110000 | 2024-05-21 9:30AM EDT | 110.00 | 13.30 | 14.80 | 15.15 | +0.51 | +3.99% | 4 | 70 | 80.86% |
| ORCL240524C00111000 | 2024-05-02 3:45PM EDT | 111.00 | 5.25 | 13.75 | 14.10 | 0.00 | - | 1 | 3 | 73.24% |
| ORCL240524C00112000 | 2024-05-07 10:28AM EDT | 112.00 | 7.50 | 12.75 | 14.05 | 0.00 | - | 3 | 8 | 90.82% |
| ORCL240524C00113000 | 2024-05-17 3:26PM EDT | 113.00 | 10.42 | 11.80 | 12.00 | 0.00 | - | 5 | 16 | 62.70% |
| ORCL240524C00114000 | 2024-05-21 12:18PM EDT | 114.00 | 11.00 | 10.85 | 11.05 | +1.00 | +10.00% | 10 | 73 | 61.13% |
| ORCL240524C00115000 | 2024-05-20 11:16AM EDT | 115.00 | 9.40 | 9.80 | 10.10 | 0.00 | - | 11 | 307 | 56.45% |
| ORCL240524C00116000 | 2024-05-20 12:16PM EDT | 116.00 | 8.45 | 8.80 | 9.10 | 0.00 | - | 1 | 324 | 51.86% |
| ORCL240524C00117000 | 2024-05-21 10:36AM EDT | 117.00 | 8.00 | 7.85 | 8.10 | +0.73 | +10.04% | 2 | 896 | 53.32% |
| ORCL240524C00118000 | 2024-05-21 10:36AM EDT | 118.00 | 7.03 | 6.85 | 7.10 | +0.43 | +6.52% | 6 | 447 | 48.24% |
| ORCL240524C00119000 | 2024-05-21 11:30AM EDT | 119.00 | 5.95 | 5.90 | 6.15 | +1.15 | +23.96% | 9 | 597 | 44.73% |
| ORCL240524C00120000 | 2024-05-21 12:15PM EDT | 120.00 | 5.05 | 4.95 | 5.10 | +0.45 | +9.78% | 36 | 843 | 37.79% |
| ORCL240524C00121000 | 2024-05-21 12:02PM EDT | 121.00 | 4.08 | 4.05 | 4.20 | +0.48 | +13.33% | 72 | 759 | 35.11% |
| ORCL240524C00122000 | 2024-05-21 11:48AM EDT | 122.00 | 3.25 | 3.20 | 3.30 | +0.25 | +8.33% | 33 | 757 | 31.64% |
| ORCL240524C00123000 | 2024-05-21 12:30PM EDT | 123.00 | 2.46 | 2.41 | 2.46 | +0.11 | +4.68% | 2,456 | 6,546 | 28.57% |
| ORCL240524C00124000 | 2024-05-21 12:19PM EDT | 124.00 | 1.84 | 1.79 | 1.81 | +0.19 | +11.52% | 1,320 | 1,485 | 27.93% |
| ORCL240524C00125000 | 2024-05-21 12:28PM EDT | 125.00 | 1.30 | 1.26 | 1.30 | +0.05 | +4.00% | 2,050 | 1,133 | 27.98% |
| ORCL240524C00126000 | 2024-05-21 12:26PM EDT | 126.00 | 0.85 | 0.84 | 0.89 | +0.03 | +3.66% | 140 | 837 | 27.88% |
| ORCL240524C00127000 | 2024-05-21 12:12PM EDT | 127.00 | 0.61 | 0.56 | 0.61 | +0.04 | +7.02% | 198 | 7,833 | 28.47% |
| ORCL240524C00128000 | 2024-05-21 12:28PM EDT | 128.00 | 0.39 | 0.37 | 0.41 | +0.01 | +2.63% | 235 | 3,880 | 29.05% |
| ORCL240524C00129000 | 2024-05-21 11:42AM EDT | 129.00 | 0.25 | 0.24 | 0.28 | +0.02 | +8.70% | 42 | 365 | 29.98% |
| ORCL240524C00130000 | 2024-05-21 12:16PM EDT | 130.00 | 0.17 | 0.16 | 0.19 | +0.01 | +6.25% | 76 | 576 | 30.91% |
| ORCL240524C00131000 | 2024-05-21 12:12PM EDT | 131.00 | 0.12 | 0.10 | 0.14 | +0.02 | +20.00% | 14 | 98 | 32.42% |
| ORCL240524C00132000 | 2024-05-21 12:11PM EDT | 132.00 | 0.10 | 0.08 | 0.11 | +0.04 | +66.67% | 42 | 214 | 34.38% |
| ORCL240524C00133000 | 2024-05-20 2:03PM EDT | 133.00 | 0.06 | 0.07 | 0.10 | 0.00 | - | 13 | 101 | 37.11% |
| ORCL240524C00134000 | 2024-05-21 11:23AM EDT | 134.00 | 0.09 | 0.05 | 0.09 | +0.05 | +125.00% | 2 | 82 | 39.65% |
| ORCL240524C00135000 | 2024-05-20 11:42AM EDT | 135.00 | 0.01 | 0.05 | 0.08 | 0.00 | - | 13 | 189 | 41.99% |
| ORCL240524C00136000 | 2024-05-20 11:23AM EDT | 136.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 1 | 110 | 44.14% |
| ORCL240524C00137000 | 2024-05-20 3:35PM EDT | 137.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 15 | 189 | 47.27% |
| ORCL240524C00139000 | 2024-05-16 12:05PM EDT | 139.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 8 | 28 | 51.95% |
| ORCL240524C00140000 | 2024-05-21 10:26AM EDT | 140.00 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 1 | 154 | 51.56% |
| ORCL240524C00145000 | 2024-05-20 10:46AM EDT | 145.00 | 0.13 | 0.01 | 0.23 | 0.00 | - | 5 | 26 | 76.17% |
| ORCL240524C00150000 | 2024-05-20 11:24AM EDT | 150.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 13 | 45 | 74.22% |
| ORCL240524C00155000 | 2024-05-20 12:46PM EDT | 155.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 19 | 21 | 101.56% |
| ORCL240524C00160000 | 2024-05-15 10:14AM EDT | 160.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 20 | 100.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00090000 | 2024-05-15 2:14PM EDT | 90.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 81 | 150.98% |
| ORCL240524P00095000 | 2024-05-15 12:07PM EDT | 95.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 80 | 118 | 101.56% |
| ORCL240524P00100000 | 2024-05-21 10:39AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 351 | 71.88% |
| ORCL240524P00101000 | 2024-05-10 1:20PM EDT | 101.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 100 | 0 | 86.72% |
| ORCL240524P00102000 | 2024-05-17 3:36PM EDT | 102.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 1 | 106 | 100.00% |
| ORCL240524P00103000 | 2024-05-14 12:45PM EDT | 103.00 | 0.07 | 0.01 | 0.23 | 0.00 | - | 4 | 39 | 95.31% |
| ORCL240524P00104000 | 2024-05-21 9:30AM EDT | 104.00 | 0.05 | 0.01 | 0.04 | -0.01 | -16.67% | 5 | 36 | 72.66% |
| ORCL240524P00105000 | 2024-05-20 11:36AM EDT | 105.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 6 | 45 | 71.09% |
| ORCL240524P00106000 | 2024-05-17 11:40AM EDT | 106.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 1 | 100 | 83.01% |
| ORCL240524P00107000 | 2024-05-17 3:36PM EDT | 107.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | 31 | 3,995 | 64.06% |
| ORCL240524P00108000 | 2024-05-20 10:40AM EDT | 108.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 2 | 87 | 74.80% |
| ORCL240524P00109000 | 2024-05-17 11:40AM EDT | 109.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 2 | 55 | 70.90% |
| ORCL240524P00110000 | 2024-05-20 3:49PM EDT | 110.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 18 | 1,850 | 60.16% |
| ORCL240524P00111000 | 2024-05-20 12:24PM EDT | 111.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 6 | 224 | 56.45% |
| ORCL240524P00112000 | 2024-05-20 12:57PM EDT | 112.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 180 | 48.83% |
| ORCL240524P00113000 | 2024-05-21 9:40AM EDT | 113.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 57 | 45.31% |
| ORCL240524P00114000 | 2024-05-21 10:09AM EDT | 114.00 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 1 | 269 | 43.36% |
| ORCL240524P00115000 | 2024-05-21 10:36AM EDT | 115.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 8 | 611 | 39.84% |
| ORCL240524P00116000 | 2024-05-21 9:55AM EDT | 116.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 20 | 787 | 36.13% |
| ORCL240524P00117000 | 2024-05-21 10:37AM EDT | 117.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 6 | 228 | 32.62% |
| ORCL240524P00118000 | 2024-05-21 11:58AM EDT | 118.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 16 | 378 | 29.88% |
| ORCL240524P00119000 | 2024-05-21 11:33AM EDT | 119.00 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 3 | 378 | 29.00% |
| ORCL240524P00120000 | 2024-05-21 11:34AM EDT | 120.00 | 0.14 | 0.12 | 0.15 | -0.06 | -30.00% | 44 | 927 | 27.44% |
| ORCL240524P00121000 | 2024-05-21 12:14PM EDT | 121.00 | 0.21 | 0.20 | 0.23 | -0.15 | -41.67% | 38 | 423 | 25.98% |
| ORCL240524P00122000 | 2024-05-21 12:11PM EDT | 122.00 | 0.34 | 0.33 | 0.36 | -0.14 | -29.17% | 205 | 336 | 24.71% |
| ORCL240524P00123000 | 2024-05-21 12:18PM EDT | 123.00 | 0.56 | 0.55 | 0.59 | -0.19 | -25.33% | 211 | 553 | 24.22% |
| ORCL240524P00124000 | 2024-05-21 11:19AM EDT | 124.00 | 0.85 | 0.89 | 0.91 | -0.30 | -26.09% | 102 | 518 | 23.41% |
| ORCL240524P00125000 | 2024-05-21 11:55AM EDT | 125.00 | 1.38 | 1.35 | 1.40 | -0.47 | -25.41% | 550 | 230 | 23.56% |
| ORCL240524P00126000 | 2024-05-21 12:19PM EDT | 126.00 | 1.93 | 1.95 | 1.99 | -0.38 | -16.45% | 36 | 39 | 23.15% |
| ORCL240524P00127000 | 2024-05-20 11:27AM EDT | 127.00 | 3.10 | 2.39 | 2.74 | 0.00 | - | 10 | 12 | 23.63% |
| ORCL240524P00132000 | 2024-05-15 10:49AM EDT | 132.00 | 10.25 | 7.05 | 7.35 | 0.00 | - | - | 0 | 25.39% |
| ORCL240524P00140000 | 2024-05-09 10:12AM EDT | 140.00 | 22.80 | 14.80 | 15.30 | 0.00 | - | 2 | 0 | 0.00% |
