認購期權範圍2025年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321C00135000 | 2024-04-11 1:48PM EDT | 135.00 | 155.14 | 166.00 | 175.00 | 0.00 | - | - | 1 | 0.00% |
| PANW250321C00140000 | 2024-05-24 11:19AM EDT | 140.00 | 189.03 | 182.20 | 190.85 | 0.00 | - | 2 | 5 | 0.00% |
| PANW250321C00150000 | 2024-06-25 9:30AM EDT | 150.00 | 174.40 | 191.30 | 200.00 | 0.00 | - | 1 | 2 | 74.61% |
| PANW250321C00155000 | 2024-03-11 3:50PM EDT | 155.00 | 140.05 | 133.00 | 142.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW250321C00165000 | 2024-06-20 10:01AM EDT | 165.00 | 155.42 | 177.85 | 186.00 | 0.00 | - | 1 | 4 | 70.64% |
| PANW250321C00170000 | 2024-04-09 3:17PM EDT | 170.00 | 120.90 | 132.25 | 141.80 | 0.00 | - | - | 1 | 0.00% |
| PANW250321C00175000 | 2024-04-09 3:17PM EDT | 175.00 | 116.70 | 130.65 | 134.00 | 0.00 | - | - | 1 | 0.00% |
| PANW250321C00185000 | 2024-04-10 1:20PM EDT | 185.00 | 110.80 | 123.15 | 128.00 | 0.00 | - | 7 | 7 | 0.00% |
| PANW250321C00190000 | 2024-06-26 3:38PM EDT | 190.00 | 145.50 | 154.30 | 163.00 | 0.00 | - | 1 | 7 | 62.99% |
| PANW250321C00195000 | 2024-06-28 3:23PM EDT | 195.00 | 155.67 | 149.40 | 158.70 | +43.28 | +38.51% | 1 | 13 | 61.60% |
| PANW250321C00200000 | 2024-06-28 1:44PM EDT | 200.00 | 150.75 | 147.00 | 154.00 | -2.75 | -1.79% | 1 | 149 | 62.24% |
| PANW250321C00210000 | 2024-06-27 9:41AM EDT | 210.00 | 136.75 | 136.00 | 145.00 | 0.00 | - | 5 | 26 | 57.87% |
| PANW250321C00220000 | 2024-06-10 9:37AM EDT | 220.00 | 97.26 | 130.60 | 134.15 | 0.00 | - | 3 | 16 | 56.85% |
| PANW250321C00230000 | 2024-06-27 2:19PM EDT | 230.00 | 126.82 | 118.60 | 125.45 | 0.00 | - | 1 | 50 | 52.12% |
| PANW250321C00240000 | 2024-06-20 9:30AM EDT | 240.00 | 98.45 | 110.25 | 117.20 | 0.00 | - | 50 | 120 | 50.63% |
| PANW250321C00250000 | 2024-06-11 9:33AM EDT | 250.00 | 83.01 | 104.85 | 107.80 | 0.00 | - | 2 | 99 | 50.14% |
| PANW250321C00260000 | 2024-06-10 9:50AM EDT | 260.00 | 71.15 | 97.25 | 100.30 | 0.00 | - | 6 | 104 | 51.00% |
| PANW250321C00270000 | 2024-06-18 11:53AM EDT | 270.00 | 73.47 | 89.85 | 92.25 | 0.00 | - | 1 | 49 | 49.07% |
| PANW250321C00280000 | 2024-06-25 2:48PM EDT | 280.00 | 72.61 | 82.35 | 85.10 | 0.00 | - | 1 | 116 | 47.97% |
| PANW250321C00290000 | 2024-06-27 11:33AM EDT | 290.00 | 80.21 | 75.60 | 78.35 | 0.00 | - | 1 | 119 | 47.06% |
| PANW250321C00300000 | 2024-06-27 2:19PM EDT | 300.00 | 74.20 | 69.90 | 73.65 | 0.00 | - | 10 | 618 | 47.92% |
| PANW250321C00310000 | 2024-06-27 12:39PM EDT | 310.00 | 68.43 | 62.70 | 65.90 | 0.00 | - | 10 | 73 | 45.52% |
| PANW250321C00320000 | 2024-06-27 1:12PM EDT | 320.00 | 62.00 | 57.70 | 60.15 | 0.00 | - | 9 | 76 | 44.81% |
| PANW250321C00330000 | 2024-06-28 9:45AM EDT | 330.00 | 54.25 | 53.15 | 54.80 | -2.75 | -4.82% | 2 | 99 | 44.21% |
| PANW250321C00340000 | 2024-06-27 2:15PM EDT | 340.00 | 51.21 | 48.65 | 49.80 | 0.00 | - | 17 | 103 | 43.66% |
| PANW250321C00350000 | 2024-06-28 3:32PM EDT | 350.00 | 45.00 | 42.95 | 45.95 | -2.08 | -4.42% | 11 | 246 | 43.86% |
| PANW250321C00360000 | 2024-06-27 1:15PM EDT | 360.00 | 41.87 | 38.45 | 40.65 | 0.00 | - | 5 | 41 | 42.54% |
| PANW250321C00370000 | 2024-06-27 1:37PM EDT | 370.00 | 38.20 | 33.05 | 36.85 | 0.00 | - | 6 | 72 | 42.29% |
| PANW250321C00380000 | 2024-06-27 12:27PM EDT | 380.00 | 34.30 | 28.95 | 33.15 | 0.00 | - | 6 | 37 | 41.88% |
| PANW250321C00390000 | 2024-06-28 9:38AM EDT | 390.00 | 31.20 | 29.10 | 29.90 | +1.27 | +4.24% | 5 | 37 | 41.63% |
| PANW250321C00400000 | 2024-06-21 1:12PM EDT | 400.00 | 18.30 | 22.05 | 26.90 | 0.00 | - | 1 | 162 | 41.37% |
| PANW250321C00410000 | 2024-06-27 1:15PM EDT | 410.00 | 24.77 | 19.35 | 24.15 | 0.00 | - | 4 | 30 | 41.13% |
| PANW250321C00420000 | 2024-06-28 2:51PM EDT | 420.00 | 21.30 | 19.05 | 21.65 | -1.45 | -6.37% | 3 | 121 | 40.90% |
| PANW250321C00430000 | 2024-06-27 10:25AM EDT | 430.00 | 19.00 | 18.65 | 19.45 | 0.00 | - | 7 | 56 | 40.77% |
| PANW250321C00440000 | 2024-06-24 10:39AM EDT | 440.00 | 13.00 | 14.45 | 18.10 | 0.00 | - | 1 | 66 | 41.29% |
| PANW250321C00450000 | 2024-06-27 1:22PM EDT | 450.00 | 16.46 | 13.65 | 15.80 | 0.00 | - | 6 | 360 | 40.68% |
| PANW250321C00460000 | 2024-06-27 1:15PM EDT | 460.00 | 14.51 | 13.30 | 15.25 | 0.00 | - | 2 | 31 | 41.77% |
| PANW250321C00470000 | 2024-05-22 12:44PM EDT | 470.00 | 7.39 | 7.80 | 9.60 | 0.00 | - | 1 | 2 | 36.73% |
| PANW250321C00480000 | 2024-06-27 9:30AM EDT | 480.00 | 8.60 | 10.55 | 11.55 | 0.00 | - | 1 | 3 | 40.62% |
| PANW250321C00490000 | 2024-04-24 2:08PM EDT | 490.00 | 6.40 | 6.15 | 7.60 | 0.00 | - | 2 | 8 | 36.82% |
| PANW250321C00500000 | 2024-06-27 3:20PM EDT | 500.00 | 9.50 | 8.30 | 9.35 | 0.00 | - | 1 | 4 | 40.59% |
| PANW250321C00510000 | 2024-05-16 10:43AM EDT | 510.00 | 7.30 | 2.69 | 5.35 | 0.00 | - | 1 | 59 | 35.80% |
| PANW250321C00520000 | 2024-06-27 10:45AM EDT | 520.00 | 7.20 | 6.45 | 7.55 | 0.00 | - | 1 | 25 | 40.55% |
| PANW250321C00530000 | 2024-05-28 12:22PM EDT | 530.00 | 3.45 | 6.35 | 6.80 | 0.00 | - | 3 | 49 | 40.56% |
| PANW250321C00540000 | 2024-06-24 9:31AM EDT | 540.00 | 2.04 | 3.50 | 6.55 | 0.00 | - | 1 | 21 | 41.29% |
| PANW250321C00550000 | 2024-06-14 12:42PM EDT | 550.00 | 2.50 | 3.00 | 6.05 | 0.00 | - | 1 | 5 | 41.54% |
| PANW250321C00560000 | 2024-06-27 11:24AM EDT | 560.00 | 5.20 | 4.05 | 6.35 | 0.00 | - | 1 | 202 | 43.13% |
| PANW250321C00570000 | 2024-06-24 9:32AM EDT | 570.00 | 2.42 | 2.80 | 5.25 | 0.00 | - | 4 | 18 | 42.16% |
| PANW250321C00580000 | 2024-06-27 2:57PM EDT | 580.00 | 3.90 | 3.25 | 4.00 | 0.00 | - | 1 | 7 | 40.57% |
| PANW250321C00590000 | 2024-06-13 11:12AM EDT | 590.00 | 1.65 | 2.78 | 4.75 | 0.00 | - | 1 | 4 | 43.12% |
| PANW250321C00600000 | 2024-06-18 3:28PM EDT | 600.00 | 1.15 | 2.46 | 6.95 | 0.00 | - | 4 | 30 | 48.21% |
| PANW250321C00610000 | 2024-05-30 3:23PM EDT | 610.00 | 0.73 | 2.18 | 4.70 | 0.00 | - | 7 | 15 | 44.86% |
| PANW250321C00620000 | 2024-06-25 3:09PM EDT | 620.00 | 1.20 | 1.64 | 3.40 | 0.00 | - | 2 | 98 | 42.73% |
| PANW250321C00630000 | 2024-06-25 12:27PM EDT | 630.00 | 1.31 | 0.04 | 3.05 | 0.00 | - | 1 | 26 | 42.64% |
| PANW250321C00640000 | 2024-06-25 3:07PM EDT | 640.00 | 1.22 | 0.60 | 4.05 | 0.00 | - | 2 | 4 | 45.99% |
| PANW250321C00650000 | 2024-06-28 1:20PM EDT | 650.00 | 1.70 | 1.32 | 1.80 | -0.10 | -5.56% | 6 | 316 | 40.22% |
認沽盤範圍2025年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321P00135000 | 2024-06-24 1:16PM EDT | 135.00 | 0.31 | 0.00 | 1.84 | 0.00 | - | 10 | 20 | 54.83% |
| PANW250321P00140000 | 2024-06-06 2:39PM EDT | 140.00 | 0.72 | 0.00 | 4.65 | 0.00 | - | 10 | 13 | 62.56% |
| PANW250321P00145000 | 2024-06-06 2:36PM EDT | 145.00 | 0.89 | 0.00 | 4.75 | 0.00 | - | 10 | 0 | 60.60% |
| PANW250321P00150000 | 2024-06-06 2:40PM EDT | 150.00 | 0.67 | 0.19 | 3.15 | 0.00 | - | 13 | 92 | 54.52% |
| PANW250321P00155000 | 2024-06-06 10:47AM EDT | 155.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 56.48% |
| PANW250321P00160000 | 2024-05-29 1:07PM EDT | 160.00 | 1.42 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 54.46% |
| PANW250321P00165000 | 2024-05-07 9:37AM EDT | 165.00 | 3.05 | 0.00 | 2.77 | 0.00 | - | 13 | 12 | 54.13% |
| PANW250321P00170000 | 2024-06-24 11:42AM EDT | 170.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 50.60% |
| PANW250321P00175000 | 2024-05-30 11:02AM EDT | 175.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 57.34% |
| PANW250321P00180000 | 2024-06-07 3:36PM EDT | 180.00 | 2.20 | 0.85 | 1.90 | 0.00 | - | 2 | 76 | 44.73% |
| PANW250321P00185000 | 2024-06-27 10:43AM EDT | 185.00 | 1.50 | 0.40 | 1.90 | 0.00 | - | 1 | 490 | 43.04% |
| PANW250321P00190000 | 2024-06-04 1:28PM EDT | 190.00 | 3.65 | 0.11 | 2.30 | 0.00 | - | 21 | 57 | 43.10% |
| PANW250321P00195000 | 2024-06-27 9:30AM EDT | 195.00 | 2.30 | 0.90 | 2.40 | 0.00 | - | 1 | 151 | 41.84% |
| PANW250321P00200000 | 2024-06-27 12:34PM EDT | 200.00 | 2.10 | 1.50 | 3.70 | 0.00 | - | 7 | 1,026 | 44.52% |
| PANW250321P00210000 | 2024-06-27 10:52AM EDT | 210.00 | 2.83 | 0.37 | 4.40 | 0.00 | - | 5 | 201 | 43.02% |
| PANW250321P00220000 | 2024-06-28 10:51AM EDT | 220.00 | 3.50 | 3.40 | 4.70 | -1.55 | -30.69% | 5 | 491 | 40.38% |
| PANW250321P00230000 | 2024-06-28 12:37PM EDT | 230.00 | 4.55 | 1.30 | 5.80 | -0.77 | -14.47% | 9 | 1,348 | 39.46% |
| PANW250321P00240000 | 2024-06-28 12:43PM EDT | 240.00 | 5.50 | 2.58 | 6.25 | -0.30 | -5.17% | 1 | 496 | 37.01% |
| PANW250321P00250000 | 2024-06-28 10:23AM EDT | 250.00 | 7.20 | 7.25 | 9.30 | -0.30 | -4.00% | 3 | 256 | 38.79% |
| PANW250321P00260000 | 2024-06-28 1:03PM EDT | 260.00 | 9.30 | 9.10 | 11.20 | +0.15 | +1.64% | 1 | 209 | 38.04% |
| PANW250321P00270000 | 2024-06-28 1:03PM EDT | 270.00 | 11.45 | 11.10 | 13.45 | 0.00 | - | 107 | 485 | 37.39% |
| PANW250321P00280000 | 2024-06-28 1:03PM EDT | 280.00 | 14.00 | 13.85 | 14.45 | -5.42 | -27.91% | 1 | 137 | 34.94% |
| PANW250321P00290000 | 2024-06-28 1:03PM EDT | 290.00 | 16.95 | 16.60 | 21.20 | +1.05 | +6.60% | 1 | 214 | 38.60% |
| PANW250321P00300000 | 2024-06-27 11:32AM EDT | 300.00 | 19.92 | 19.10 | 22.15 | 0.00 | - | 1 | 849 | 35.56% |
| PANW250321P00310000 | 2024-06-21 11:26AM EDT | 310.00 | 30.65 | 22.40 | 25.00 | 0.00 | - | 6 | 63 | 34.24% |
| PANW250321P00320000 | 2024-06-27 12:26PM EDT | 320.00 | 26.95 | 27.35 | 30.10 | 0.00 | - | 6 | 160 | 34.72% |
| PANW250321P00330000 | 2024-06-27 10:26AM EDT | 330.00 | 32.80 | 32.20 | 36.15 | 0.00 | - | 1 | 75 | 35.63% |
| PANW250321P00340000 | 2024-05-13 12:23PM EDT | 340.00 | 60.15 | 45.00 | 46.65 | 0.00 | - | 1 | 3 | 40.05% |
| PANW250321P00350000 | 2024-06-27 2:36PM EDT | 350.00 | 41.00 | 42.20 | 43.15 | 0.00 | - | 6 | 5 | 31.93% |
| PANW250321P00360000 | 2024-06-27 2:37PM EDT | 360.00 | 46.65 | 47.90 | 49.00 | 0.00 | - | 2 | 2 | 31.63% |
| PANW250321P00370000 | 2024-04-29 9:43AM EDT | 370.00 | 85.35 | 72.75 | 75.60 | 0.00 | - | 1 | 0 | 49.02% |
| PANW250321P00380000 | 2024-06-27 12:26PM EDT | 380.00 | 58.92 | 59.65 | 64.00 | 0.00 | - | 6 | 6 | 32.96% |
| PANW250321P00400000 | 2024-05-15 10:05AM EDT | 400.00 | 101.75 | 83.35 | 87.35 | 0.00 | - | 1 | 6 | 40.91% |
| PANW250321P00410000 | 2024-05-24 9:42AM EDT | 410.00 | 98.00 | 94.00 | 96.55 | 0.00 | - | 1 | 1 | 42.45% |
| PANW250321P00430000 | 2024-03-08 2:28PM EDT | 430.00 | 151.25 | 156.00 | 165.80 | 0.00 | - | 3 | 0 | 85.71% |
| PANW250321P00450000 | 2024-05-16 9:57AM EDT | 450.00 | 140.50 | 130.80 | 135.60 | 0.00 | - | - | 0 | 49.55% |
| PANW250321P00460000 | 2024-05-20 9:40AM EDT | 460.00 | 145.15 | 139.30 | 147.00 | 0.00 | - | - | 0 | 52.68% |
| PANW250321P00480000 | 2024-06-27 1:24PM EDT | 480.00 | 137.72 | 140.55 | 144.10 | 0.00 | - | 1 | 1 | 28.01% |
