認購期權範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250620C00080000 | 2024-02-21 3:43PM EDT | 80.00 | 188.00 | 208.10 | 216.95 | 0.00 | - | 1 | 2 | 74.67% |
| PANW250620C00090000 | 2023-10-24 3:41PM EDT | 90.00 | 170.34 | 179.35 | 183.85 | 0.00 | - | - | 36 | 0.00% |
| PANW250620C00100000 | 2024-02-21 3:43PM EDT | 100.00 | 170.00 | 190.45 | 199.00 | 0.00 | - | 1 | 4 | 72.97% |
| PANW250620C00105000 | 2024-02-21 3:38PM EDT | 105.00 | 166.00 | 185.00 | 194.00 | 0.00 | - | - | 1 | 69.98% |
| PANW250620C00120000 | 2024-01-19 2:47PM EDT | 120.00 | 226.98 | 251.00 | 261.00 | 0.00 | - | 2 | 0 | 241.41% |
| PANW250620C00130000 | 2023-12-14 10:43AM EDT | 130.00 | 193.90 | 201.00 | 210.00 | 0.00 | - | 1 | 0 | 134.32% |
| PANW250620C00135000 | 2024-04-12 2:47PM EDT | 135.00 | 154.89 | 168.00 | 176.90 | 0.00 | - | 5 | 43 | 76.41% |
| PANW250620C00140000 | 2024-05-07 11:46AM EDT | 140.00 | 176.35 | 160.00 | 170.00 | 0.00 | - | 1 | 16 | 68.19% |
| PANW250620C00145000 | 2024-05-21 9:30AM EDT | 145.00 | 165.45 | 156.00 | 165.00 | 0.00 | - | 2 | 9 | 66.65% |
| PANW250620C00150000 | 2024-03-28 9:54AM EDT | 150.00 | 152.00 | 150.00 | 158.95 | 0.00 | - | 1 | 3 | 61.92% |
| PANW250620C00155000 | 2024-04-09 1:04PM EDT | 155.00 | 137.00 | 149.05 | 158.00 | 0.00 | - | 1 | 2 | 67.46% |
| PANW250620C00160000 | 2024-04-15 3:01PM EDT | 160.00 | 128.35 | 160.00 | 170.00 | 0.00 | - | 1 | 36 | 91.91% |
| PANW250620C00165000 | 2023-07-19 10:44AM EDT | 165.00 | 109.95 | 73.00 | 82.00 | 0.00 | - | 15 | 46 | 0.00% |
| PANW250620C00170000 | 2024-05-17 10:14AM EDT | 170.00 | 160.00 | 134.00 | 143.00 | 0.00 | - | 2 | 27 | 59.94% |
| PANW250620C00175000 | 2024-03-20 2:23PM EDT | 175.00 | 123.49 | 117.80 | 126.00 | 0.00 | - | 10 | 38 | 43.71% |
| PANW250620C00180000 | 2024-05-28 3:44PM EDT | 180.00 | 143.00 | 125.00 | 134.05 | 0.00 | - | 3 | 128 | 56.96% |
| PANW250620C00185000 | 2024-05-30 3:34PM EDT | 185.00 | 123.40 | 121.00 | 127.90 | 0.00 | - | 2 | 20 | 54.58% |
| PANW250620C00190000 | 2024-05-20 3:06PM EDT | 190.00 | 146.50 | 117.00 | 123.55 | 0.00 | - | 1 | 38 | 53.59% |
| PANW250620C00195000 | 2024-03-19 3:16PM EDT | 195.00 | 108.26 | 108.55 | 110.75 | 0.00 | - | 5 | 6 | 44.65% |
| PANW250620C00200000 | 2024-05-30 3:35PM EDT | 200.00 | 111.00 | 109.00 | 119.00 | 0.00 | - | 4 | 125 | 54.34% |
| PANW250620C00210000 | 2024-05-30 3:00PM EDT | 210.00 | 107.00 | 104.40 | 109.75 | 0.00 | - | 1 | 33 | 53.76% |
| PANW250620C00220000 | 2024-05-16 1:20PM EDT | 220.00 | 120.50 | 96.60 | 100.55 | 0.00 | - | 2 | 498 | 51.07% |
| PANW250620C00230000 | 2024-05-23 2:45PM EDT | 230.00 | 104.00 | 89.25 | 93.20 | 0.00 | - | 9 | 125 | 51.75% |
| PANW250620C00240000 | 2024-05-28 9:52AM EDT | 240.00 | 97.75 | 82.70 | 86.75 | 0.00 | - | 1 | 192 | 50.92% |
| PANW250620C00250000 | 2024-05-30 3:35PM EDT | 250.00 | 78.60 | 76.65 | 79.30 | +2.60 | +3.42% | 1 | 773 | 48.88% |
| PANW250620C00260000 | 2024-05-30 3:02PM EDT | 260.00 | 72.40 | 70.75 | 72.95 | 0.00 | - | 3 | 75 | 47.76% |
| PANW250620C00270000 | 2024-05-31 11:12AM EDT | 270.00 | 61.92 | 64.55 | 67.20 | -3.89 | -5.91% | 1 | 180 | 46.98% |
| PANW250620C00280000 | 2024-05-31 11:12AM EDT | 280.00 | 60.85 | 59.45 | 61.45 | +1.30 | +2.18% | 5 | 294 | 45.99% |
| PANW250620C00290000 | 2024-05-31 12:18PM EDT | 290.00 | 51.25 | 51.00 | 57.35 | -2.74 | -5.08% | 2 | 156 | 46.20% |
| PANW250620C00300000 | 2024-05-31 2:58PM EDT | 300.00 | 48.10 | 49.70 | 51.25 | -1.20 | -2.43% | 12 | 330 | 44.48% |
| PANW250620C00310000 | 2024-05-30 3:53PM EDT | 310.00 | 42.60 | 45.35 | 48.05 | -3.35 | -7.29% | 1 | 1,705 | 44.99% |
| PANW250620C00320000 | 2024-05-30 3:57PM EDT | 320.00 | 40.00 | 40.45 | 42.65 | -2.00 | -4.76% | 5 | 219 | 43.46% |
| PANW250620C00330000 | 2024-05-31 3:48PM EDT | 330.00 | 36.40 | 36.80 | 40.10 | -1.10 | -2.93% | 14 | 350 | 44.08% |
| PANW250620C00340000 | 2024-05-31 11:53AM EDT | 340.00 | 31.50 | 33.05 | 36.20 | -1.99 | -5.94% | 3 | 568 | 43.38% |
| PANW250620C00350000 | 2024-05-31 3:25PM EDT | 350.00 | 29.15 | 30.35 | 32.15 | -2.06 | -6.60% | 24 | 326 | 42.35% |
| PANW250620C00360000 | 2024-05-29 10:24AM EDT | 360.00 | 34.40 | 26.65 | 30.15 | 0.00 | - | 55 | 233 | 42.86% |
| PANW250620C00370000 | 2024-05-31 11:11AM EDT | 370.00 | 23.30 | 24.70 | 27.35 | -3.03 | -11.51% | 13 | 57 | 42.52% |
| PANW250620C00380000 | 2024-05-30 2:35PM EDT | 380.00 | 20.90 | 21.85 | 27.05 | -3.35 | -13.81% | 1 | 367 | 44.20% |
| PANW250620C00390000 | 2024-05-20 3:53PM EDT | 390.00 | 35.45 | 19.60 | 21.35 | 0.00 | - | 6 | 66 | 40.93% |
| PANW250620C00400000 | 2024-05-30 3:18PM EDT | 400.00 | 18.10 | 17.35 | 19.45 | 0.00 | - | 18 | 985 | 40.86% |
| PANW250620C00410000 | 2024-05-30 2:34PM EDT | 410.00 | 17.70 | 15.35 | 17.40 | 0.00 | - | 3 | 348 | 40.49% |
| PANW250620C00420000 | 2024-05-30 11:20AM EDT | 420.00 | 15.90 | 14.30 | 15.60 | 0.00 | - | 2 | 268 | 40.20% |
| PANW250620C00430000 | 2024-05-23 11:43AM EDT | 430.00 | 19.00 | 12.40 | 14.00 | 0.00 | - | 1 | 18 | 39.96% |
| PANW250620C00440000 | 2024-05-28 10:23AM EDT | 440.00 | 16.55 | 11.30 | 14.55 | 0.00 | - | 5 | 43 | 41.92% |
| PANW250620C00450000 | 2024-05-31 3:24PM EDT | 450.00 | 9.90 | 9.25 | 12.85 | -0.55 | -5.26% | 2 | 741 | 41.37% |
| PANW250620C00460000 | 2024-05-22 1:30PM EDT | 460.00 | 11.85 | 8.65 | 10.70 | 0.00 | - | 4 | 136 | 40.11% |
| PANW250620C00470000 | 2024-05-20 3:33PM EDT | 470.00 | 17.07 | 7.85 | 9.55 | 0.00 | - | 82 | 110 | 39.85% |
| PANW250620C00480000 | 2024-05-21 11:22AM EDT | 480.00 | 11.80 | 7.25 | 9.45 | 0.00 | - | 1 | 9 | 40.85% |
| PANW250620C00490000 | 2024-05-30 12:17PM EDT | 490.00 | 7.59 | 6.50 | 7.25 | 0.00 | - | 1 | 4 | 38.89% |
| PANW250620C00500000 | 2024-05-31 9:36AM EDT | 500.00 | 6.00 | 5.80 | 7.85 | -3.00 | -33.33% | 7 | 332 | 40.79% |
| PANW250620C00510000 | 2024-05-31 1:09PM EDT | 510.00 | 5.00 | 4.85 | 9.35 | -1.60 | -24.24% | 2 | 191 | 43.89% |
| PANW250620C00520000 | 2024-05-15 1:11PM EDT | 520.00 | 9.50 | 4.65 | 5.25 | 0.00 | - | 1 | 58 | 38.60% |
| PANW250620C00530000 | 2024-04-11 10:21AM EDT | 530.00 | 5.85 | 6.30 | 7.50 | 0.00 | - | - | 74 | 43.19% |
| PANW250620C00540000 | 2024-05-31 11:39AM EDT | 540.00 | 3.60 | 2.91 | 5.15 | -0.50 | -12.20% | 1 | 161 | 40.20% |
| PANW250620C00550000 | 2024-05-31 12:58PM EDT | 550.00 | 3.00 | 3.30 | 4.25 | -5.40 | -64.29% | 1 | 36 | 39.31% |
| PANW250620C00560000 | 2024-05-17 11:36AM EDT | 560.00 | 7.65 | 2.91 | 4.40 | 0.00 | - | 1 | 16 | 40.43% |
| PANW250620C00570000 | 2024-04-15 1:21PM EDT | 570.00 | 3.00 | 6.25 | 6.75 | 0.00 | - | 1 | 1 | 45.51% |
| PANW250620C00580000 | 2024-05-17 10:30AM EDT | 580.00 | 6.00 | 1.56 | 2.99 | 0.00 | - | 1 | 70 | 38.80% |
| PANW250620C00590000 | 2024-05-31 9:30AM EDT | 590.00 | 2.45 | 0.00 | 8.60 | -1.65 | -40.24% | 1 | 201 | 50.06% |
| PANW250620C00600000 | 2024-05-20 1:47PM EDT | 600.00 | 5.52 | 0.60 | 2.76 | 0.00 | - | 32 | 27 | 39.62% |
| PANW250620C00610000 | 2024-03-07 11:55AM EDT | 610.00 | 4.65 | 2.12 | 2.59 | 0.00 | - | - | 2 | 39.84% |
| PANW250620C00630000 | 2024-04-30 10:49AM EDT | 630.00 | 2.95 | 0.00 | 8.05 | 0.00 | - | 1 | 7 | 52.31% |
| PANW250620C00640000 | 2024-05-06 3:07PM EDT | 640.00 | 3.05 | 0.40 | 3.90 | 0.00 | - | 1 | 7 | 45.20% |
| PANW250620C00650000 | 2024-05-30 1:02PM EDT | 650.00 | 1.30 | 0.63 | 2.30 | 0.00 | - | 7 | 113 | 41.55% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250620P00050000 | 2024-03-28 9:30AM EDT | 50.00 | 0.43 | 0.00 | 0.98 | 0.00 | - | 1 | 1 | 79.54% |
| PANW250620P00055000 | 2024-04-02 9:30AM EDT | 55.00 | 4.78 | 0.00 | 0.99 | 0.00 | - | 1 | 1 | 75.39% |
| PANW250620P00060000 | 2024-04-02 3:51PM EDT | 60.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 12 | 6 | 71.63% |
| PANW250620P00065000 | 2024-04-03 1:04PM EDT | 65.00 | 0.21 | 0.01 | 1.02 | 0.00 | - | 8 | 15 | 68.36% |
| PANW250620P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.13 | 0.00 | 6.50 | 0.00 | - | 7 | 34 | 90.54% |
| PANW250620P00075000 | 2024-05-23 3:43PM EDT | 75.00 | 0.17 | 0.00 | 6.55 | 0.00 | - | 3 | 13 | 86.49% |
| PANW250620P00080000 | 2024-04-26 1:31PM EDT | 80.00 | 0.29 | 0.06 | 0.33 | 0.00 | - | 1 | 324 | 52.15% |
| PANW250620P00085000 | 2024-05-21 10:52AM EDT | 85.00 | 0.25 | 0.00 | 6.65 | 0.00 | - | 16 | 40 | 79.22% |
| PANW250620P00090000 | 2023-12-12 1:29PM EDT | 90.00 | 0.44 | 0.04 | 1.55 | 0.00 | - | 3 | 22 | 57.81% |
| PANW250620P00095000 | 2024-05-23 3:45PM EDT | 95.00 | 0.34 | 0.00 | 6.75 | 0.00 | - | 1 | 18 | 72.84% |
| PANW250620P00100000 | 2023-12-12 1:29PM EDT | 100.00 | 0.69 | 0.13 | 1.96 | 0.00 | - | 2 | 7 | 55.41% |
| PANW250620P00105000 | 2023-08-23 11:07AM EDT | 105.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 1 | 2 | 65.64% |
| PANW250620P00110000 | 2023-08-23 11:13AM EDT | 110.00 | 3.95 | 2.76 | 4.70 | 0.00 | - | 1 | 3 | 65.70% |
| PANW250620P00115000 | 2024-03-05 3:54PM EDT | 115.00 | 1.42 | 0.31 | 2.49 | 0.00 | - | 90 | 44 | 51.36% |
| PANW250620P00120000 | 2024-04-22 1:12PM EDT | 120.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PANW250620P00125000 | 2024-04-17 2:02PM EDT | 125.00 | 1.76 | 0.05 | 2.05 | 0.00 | - | 76 | 775 | 50.86% |
| PANW250620P00130000 | 2024-04-26 11:32AM EDT | 130.00 | 1.68 | 0.00 | 7.35 | 0.00 | - | 4 | 30 | 55.55% |
| PANW250620P00135000 | 2024-05-21 9:52AM EDT | 135.00 | 2.07 | 0.00 | 4.65 | 0.00 | - | 25 | 28 | 56.56% |
| PANW250620P00140000 | 2024-04-24 10:51AM EDT | 140.00 | 2.34 | 0.00 | 7.70 | 0.00 | - | 1 | 40 | 51.76% |
| PANW250620P00145000 | 2024-04-29 1:24PM EDT | 145.00 | 2.53 | 0.15 | 2.92 | 0.00 | - | 2 | 114 | 46.49% |
| PANW250620P00150000 | 2024-05-21 9:52AM EDT | 150.00 | 2.59 | 0.22 | 3.95 | 0.00 | - | 25 | 44 | 47.97% |
| PANW250620P00155000 | 2024-05-01 10:00AM EDT | 155.00 | 3.85 | 0.38 | 4.45 | 0.00 | - | 1 | 11 | 47.45% |
| PANW250620P00160000 | 2024-05-01 12:33PM EDT | 160.00 | 4.50 | 0.60 | 4.95 | 0.00 | - | 5 | 65 | 46.83% |
| PANW250620P00165000 | 2024-05-21 10:49AM EDT | 165.00 | 2.75 | 2.53 | 4.80 | 0.00 | - | 20 | 30 | 44.51% |
| PANW250620P00170000 | 2024-05-28 2:56PM EDT | 170.00 | 3.70 | 3.35 | 3.75 | 0.00 | - | 5 | 722 | 39.92% |
| PANW250620P00175000 | 2024-04-18 12:25PM EDT | 175.00 | 6.75 | 2.20 | 4.30 | 0.00 | - | 2 | 9 | 39.61% |
| PANW250620P00180000 | 2024-05-24 11:37AM EDT | 180.00 | 3.33 | 4.30 | 5.15 | 0.00 | - | 875 | 765 | 39.86% |
| PANW250620P00185000 | 2024-05-28 12:44PM EDT | 185.00 | 4.50 | 3.60 | 5.50 | 0.00 | - | 1 | 40 | 38.86% |
| PANW250620P00190000 | 2024-05-28 2:56PM EDT | 190.00 | 5.05 | 5.65 | 6.20 | 0.00 | - | 10 | 247 | 38.52% |
| PANW250620P00195000 | 2024-05-31 1:28PM EDT | 195.00 | 7.10 | 6.30 | 6.95 | +0.40 | +5.97% | 5 | 517 | 38.17% |
| PANW250620P00200000 | 2024-05-31 3:40PM EDT | 200.00 | 6.90 | 5.90 | 8.05 | -1.10 | -13.75% | 2 | 383 | 38.30% |
| PANW250620P00210000 | 2024-05-31 11:54AM EDT | 210.00 | 10.37 | 6.05 | 10.80 | +0.77 | +8.02% | 3 | 507 | 38.90% |
| PANW250620P00220000 | 2024-05-30 3:42PM EDT | 220.00 | 11.88 | 9.85 | 12.55 | 0.00 | - | 303 | 978 | 37.58% |
| PANW250620P00230000 | 2024-05-30 11:41AM EDT | 230.00 | 13.55 | 13.20 | 14.60 | 0.00 | - | 4 | 564 | 36.39% |
| PANW250620P00240000 | 2024-05-30 1:06PM EDT | 240.00 | 15.95 | 13.75 | 17.45 | 0.00 | - | 2 | 812 | 35.83% |
| PANW250620P00250000 | 2024-05-31 10:54AM EDT | 250.00 | 21.25 | 18.05 | 22.00 | +1.34 | +6.73% | 36 | 1,499 | 36.64% |
| PANW250620P00260000 | 2024-05-30 3:05PM EDT | 260.00 | 23.20 | 18.00 | 24.45 | 0.00 | - | 1 | 180 | 34.97% |
| PANW250620P00270000 | 2024-05-29 2:35PM EDT | 270.00 | 23.55 | 24.55 | 27.60 | 0.00 | - | 39 | 179 | 33.72% |
| PANW250620P00280000 | 2024-05-31 3:23PM EDT | 280.00 | 33.07 | 30.25 | 31.80 | +0.86 | +2.67% | 1 | 397 | 33.12% |
| PANW250620P00290000 | 2024-05-31 3:23PM EDT | 290.00 | 37.42 | 34.85 | 36.35 | +2.05 | +5.80% | 1 | 126 | 32.51% |
| PANW250620P00300000 | 2024-05-31 11:51AM EDT | 300.00 | 40.50 | 38.10 | 41.30 | +4.50 | +12.50% | 32 | 253 | 31.91% |
| PANW250620P00310000 | 2024-05-29 11:20AM EDT | 310.00 | 41.78 | 43.00 | 48.20 | 0.00 | - | 1 | 172 | 32.62% |
| PANW250620P00320000 | 2024-05-24 2:44PM EDT | 320.00 | 40.15 | 50.45 | 54.40 | 0.00 | - | 1 | 189 | 32.44% |
| PANW250620P00330000 | 2024-05-30 3:24PM EDT | 330.00 | 59.00 | 56.65 | 58.35 | 0.00 | - | 4 | 114 | 30.07% |
| PANW250620P00340000 | 2024-05-29 12:09PM EDT | 340.00 | 57.80 | 61.35 | 64.75 | 0.00 | - | 16 | 93 | 29.42% |
| PANW250620P00350000 | 2024-05-21 11:25AM EDT | 350.00 | 61.99 | 69.75 | 75.00 | 0.00 | - | 1 | 30 | 31.89% |
| PANW250620P00360000 | 2024-03-19 9:44AM EDT | 360.00 | 94.00 | 89.00 | 92.30 | 0.00 | - | 2 | 135 | 40.38% |
| PANW250620P00370000 | 2024-02-26 2:19PM EDT | 370.00 | 85.43 | 96.75 | 102.45 | 0.00 | - | 108 | 127 | 42.56% |
| PANW250620P00380000 | 2024-03-14 1:33PM EDT | 380.00 | 104.00 | 107.55 | 110.15 | 0.00 | - | 2 | 34 | 42.49% |
| PANW250620P00390000 | 2024-04-19 1:15PM EDT | 390.00 | 115.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PANW250620P00400000 | 2024-02-28 3:49PM EDT | 400.00 | 103.60 | 120.10 | 123.20 | 0.00 | - | 6 | 161 | 39.62% |
| PANW250620P00410000 | 2024-02-20 3:36PM EDT | 410.00 | 79.55 | 125.95 | 128.80 | 0.00 | - | 1 | 3 | 36.80% |
| PANW250620P00420000 | 2024-04-04 10:38AM EDT | 420.00 | 150.28 | 129.00 | 131.80 | 0.00 | - | 1 | 1 | 30.05% |
| PANW250620P00430000 | 2024-05-20 2:32PM EDT | 430.00 | 117.50 | 131.00 | 137.95 | 0.00 | - | 4 | 4 | 25.09% |
| PANW250620P00440000 | 2024-05-24 1:20PM EDT | 440.00 | 122.40 | 140.00 | 148.95 | 0.00 | - | 1 | 1 | 28.11% |
| PANW250620P00460000 | 2024-05-20 9:40AM EDT | 460.00 | 146.95 | 160.00 | 170.00 | 0.00 | - | - | 0 | 32.13% |
| PANW250620P00470000 | 2024-02-27 12:45PM EDT | 470.00 | 163.05 | 181.00 | 191.00 | 0.00 | - | - | 0 | 47.28% |
| PANW250620P00480000 | 2024-05-20 9:48AM EDT | 480.00 | 166.60 | 180.00 | 190.00 | 0.00 | - | 7 | 0 | 34.24% |
| PANW250620P00490000 | 2024-02-27 4:31PM EDT | 490.00 | 178.80 | 201.00 | 211.00 | 0.00 | - | - | 0 | 49.66% |
| PANW250620P00500000 | 2024-05-20 9:52AM EDT | 500.00 | 186.10 | 200.00 | 210.00 | 0.00 | - | 2 | 0 | 36.22% |
