認購期權範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL251219C00042500 | 2024-03-11 3:59PM EDT | 42.50 | 73.35 | 78.55 | 83.45 | 0.00 | - | 1 | 10 | 85.77% |
| ORCL251219C00045000 | 2024-01-24 12:31PM EDT | 45.00 | 72.00 | 67.25 | 70.15 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL251219C00050000 | 2024-03-12 9:39AM EDT | 50.00 | 80.05 | 73.45 | 76.65 | 0.00 | - | 15 | 22 | 80.67% |
| ORCL251219C00055000 | 2024-01-31 12:54PM EDT | 55.00 | 60.25 | 59.60 | 63.00 | 0.00 | - | 1 | 15 | 37.42% |
| ORCL251219C00060000 | 2024-02-27 11:08AM EDT | 60.00 | 54.25 | 66.50 | 71.00 | 0.00 | - | 1 | 27 | 79.64% |
| ORCL251219C00065000 | 2023-12-14 1:45PM EDT | 65.00 | 41.50 | 45.90 | 48.20 | 0.00 | - | 2 | 23 | 0.00% |
| ORCL251219C00070000 | 2024-03-28 12:34PM EDT | 70.00 | 60.22 | 50.05 | 52.95 | 0.00 | - | 13 | 65 | 48.32% |
| ORCL251219C00075000 | 2024-02-29 3:26PM EDT | 75.00 | 42.90 | 54.00 | 57.20 | 0.00 | - | 2 | 21 | 65.44% |
| ORCL251219C00077500 | 2024-03-12 9:30AM EDT | 77.50 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ORCL251219C00080000 | 2024-05-28 12:25PM EDT | 80.00 | 50.63 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| ORCL251219C00082500 | 2024-03-22 10:44AM EDT | 82.50 | 52.00 | 39.60 | 40.95 | 0.00 | - | 1 | 4 | 38.48% |
| ORCL251219C00085000 | 2024-05-06 3:44PM EDT | 85.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| ORCL251219C00087500 | 2024-05-20 10:04AM EDT | 87.50 | 43.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL251219C00090000 | 2024-05-24 9:30AM EDT | 90.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL251219C00092500 | 2024-05-24 1:28PM EDT | 92.50 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ORCL251219C00095000 | 2024-04-24 11:18AM EDT | 95.00 | 31.20 | 37.30 | 38.10 | 0.00 | - | 1 | 174 | 49.32% |
| ORCL251219C00097500 | 2024-03-21 11:43AM EDT | 97.50 | 44.38 | 29.10 | 30.55 | 0.00 | - | 1 | 56 | 36.26% |
| ORCL251219C00100000 | 2024-05-30 1:14PM EDT | 100.00 | 30.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL251219C00105000 | 2024-05-06 11:03AM EDT | 105.00 | 26.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL251219C00110000 | 2024-05-24 1:39PM EDT | 110.00 | 28.31 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 0.00% |
| ORCL251219C00115000 | 2024-05-30 3:36PM EDT | 115.00 | 21.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ORCL251219C00120000 | 2024-05-30 1:59PM EDT | 120.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| ORCL251219C00125000 | 2024-05-30 9:32AM EDT | 125.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORCL251219C00130000 | 2024-05-31 3:49PM EDT | 130.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ORCL251219C00135000 | 2024-05-30 10:37AM EDT | 135.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 403 | 3.13% |
| ORCL251219C00140000 | 2024-05-29 11:15AM EDT | 140.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 3.13% |
| ORCL251219C00145000 | 2024-05-22 9:59AM EDT | 145.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 3.13% |
| ORCL251219C00150000 | 2024-05-31 3:44PM EDT | 150.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 3.13% |
| ORCL251219C00155000 | 2024-04-23 1:57PM EDT | 155.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 6.25% |
| ORCL251219C00160000 | 2024-05-28 12:36PM EDT | 160.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 6.25% |
| ORCL251219C00165000 | 2024-05-29 9:32AM EDT | 165.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 96 | 6.25% |
| ORCL251219C00170000 | 2024-05-30 9:50AM EDT | 170.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL251219C00175000 | 2024-05-31 3:15PM EDT | 175.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ORCL251219C00180000 | 2024-05-29 10:05AM EDT | 180.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL251219C00185000 | 2024-05-30 9:56AM EDT | 185.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 6.25% |
| ORCL251219C00190000 | 2024-05-17 3:53PM EDT | 190.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 60 | 62 | 6.25% |
| ORCL251219C00195000 | 2024-05-17 3:53PM EDT | 195.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
認沽盤範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL251219P00042500 | 2024-03-12 9:38AM EDT | 42.50 | 0.40 | 0.22 | 0.74 | 0.00 | - | 1 | 208 | 47.90% |
| ORCL251219P00045000 | 2024-05-06 12:19PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL251219P00047500 | 2023-12-13 10:50AM EDT | 47.50 | 1.10 | 0.49 | 2.55 | 0.00 | - | 1 | 13 | 50.44% |
| ORCL251219P00050000 | 2024-02-20 2:40PM EDT | 50.00 | 0.95 | 0.01 | 3.20 | 0.00 | - | 2 | 22 | 58.63% |
| ORCL251219P00055000 | 2024-04-18 2:44PM EDT | 55.00 | 0.88 | 0.15 | 1.06 | 0.00 | - | 2 | 24 | 39.72% |
| ORCL251219P00060000 | 2024-04-23 3:08PM EDT | 60.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| ORCL251219P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 12.50% |
| ORCL251219P00070000 | 2024-05-30 11:17AM EDT | 70.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL251219P00075000 | 2024-05-17 10:10AM EDT | 75.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL251219P00077500 | 2024-03-05 4:47PM EDT | 77.50 | 3.95 | 2.45 | 2.55 | 0.00 | - | 1 | 19 | 30.69% |
| ORCL251219P00080000 | 2024-05-29 3:37PM EDT | 80.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL251219P00082500 | 2024-05-08 9:54AM EDT | 82.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 6.25% |
| ORCL251219P00085000 | 2024-05-16 3:19PM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 6.25% |
| ORCL251219P00087500 | 2024-05-30 3:01PM EDT | 87.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| ORCL251219P00090000 | 2024-05-30 10:34AM EDT | 90.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 6.25% |
| ORCL251219P00092500 | 2024-05-30 2:58PM EDT | 92.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ORCL251219P00095000 | 2024-05-29 3:53PM EDT | 95.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 162 | 3.13% |
| ORCL251219P00097500 | 2024-04-12 12:14PM EDT | 97.50 | 6.35 | 6.30 | 7.35 | 0.00 | - | 13 | 146 | 28.79% |
| ORCL251219P00100000 | 2024-05-29 3:38PM EDT | 100.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 28 | 1,016 | 3.13% |
| ORCL251219P00105000 | 2024-05-29 2:56PM EDT | 105.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ORCL251219P00110000 | 2024-05-20 12:25PM EDT | 110.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 379 | 1.56% |
| ORCL251219P00115000 | 2024-05-20 1:23PM EDT | 115.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.39% |
| ORCL251219P00120000 | 2024-05-17 2:00PM EDT | 120.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 2 | 550 | 0.00% |
| ORCL251219P00125000 | 2024-04-23 3:35PM EDT | 125.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| ORCL251219P00130000 | 2024-03-14 10:05AM EDT | 130.00 | 17.55 | 19.25 | 19.60 | 0.00 | - | 4 | 266 | 19.87% |
| ORCL251219P00135000 | 2024-03-21 10:17AM EDT | 135.00 | 17.68 | 25.20 | 25.75 | 0.00 | - | 1 | 32 | 24.47% |
| ORCL251219P00140000 | 2024-04-15 12:29PM EDT | 140.00 | 25.40 | 22.40 | 25.70 | 0.00 | - | 3 | 3 | 16.75% |
| ORCL251219P00145000 | 2024-03-01 1:46PM EDT | 145.00 | 34.40 | 26.00 | 27.55 | 0.00 | - | 55 | 54 | 0.00% |
| ORCL251219P00150000 | 2024-03-06 2:47PM EDT | 150.00 | 39.35 | 28.85 | 31.40 | 0.00 | - | 2 | 3 | 0.00% |
| ORCL251219P00155000 | 2024-03-19 12:55PM EDT | 155.00 | 31.40 | 38.70 | 40.35 | 0.00 | - | 15 | 16 | 21.03% |
| ORCL251219P00160000 | 2023-09-21 2:16PM EDT | 160.00 | 49.64 | 55.50 | 60.50 | 0.00 | - | 1 | 0 | 52.24% |
| ORCL251219P00165000 | 2023-09-22 3:42PM EDT | 165.00 | 55.50 | 60.50 | 65.50 | 0.00 | - | - | 0 | 54.03% |
| ORCL251219P00170000 | 2023-09-22 3:42PM EDT | 170.00 | 60.45 | 65.50 | 70.40 | 0.00 | - | 1 | 0 | 51.22% |
| ORCL251219P00180000 | 2023-12-13 1:13PM EDT | 180.00 | 77.39 | 71.00 | 75.85 | 0.00 | - | - | 0 | 50.52% |
| ORCL251219P00185000 | 2023-09-12 10:25AM EDT | 185.00 | 75.23 | 73.35 | 75.35 | 0.00 | - | - | 0 | 41.22% |
