認購期權範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC241220C00075000 | 2023-12-29 4:19PM EDT | 75.00 | 135.00 | 119.00 | 129.00 | 0.00 | - | 1 | 0 | 356.13% |
| PAYC241220C00100000 | 2024-05-02 11:19AM EDT | 100.00 | 70.90 | 46.00 | 55.40 | 0.00 | - | 10 | 5 | 63.35% |
| PAYC241220C00115000 | 2024-02-15 12:09PM EDT | 115.00 | 85.30 | 77.00 | 86.00 | 0.00 | - | 1 | 0 | 191.15% |
| PAYC241220C00120000 | 2023-11-02 1:23PM EDT | 120.00 | 50.40 | 72.30 | 81.50 | 0.00 | - | - | 1 | 180.70% |
| PAYC241220C00130000 | 2023-11-03 11:54AM EDT | 130.00 | 48.70 | 66.80 | 73.80 | 0.00 | - | 2 | 1 | 169.32% |
| PAYC241220C00135000 | 2023-12-18 1:41PM EDT | 135.00 | 82.00 | 68.40 | 75.70 | 0.00 | - | 2 | 2 | 179.08% |
| PAYC241220C00140000 | 2024-02-13 1:51PM EDT | 140.00 | 59.20 | 56.00 | 62.60 | 0.00 | - | 9 | 41 | 146.01% |
| PAYC241220C00145000 | 2024-06-05 11:15AM EDT | 145.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| PAYC241220C00150000 | 2024-06-05 3:13PM EDT | 150.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PAYC241220C00155000 | 2024-06-06 10:36AM EDT | 155.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC241220C00160000 | 2024-05-29 3:53PM EDT | 160.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PAYC241220C00165000 | 2024-06-04 11:03AM EDT | 165.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC241220C00170000 | 2024-06-11 3:06PM EDT | 170.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PAYC241220C00175000 | 2024-06-05 3:40PM EDT | 175.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PAYC241220C00180000 | 2024-06-05 12:10PM EDT | 180.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC241220C00185000 | 2024-06-10 10:29AM EDT | 185.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PAYC241220C00190000 | 2024-05-31 10:16AM EDT | 190.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PAYC241220C00195000 | 2024-06-12 10:21AM EDT | 195.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PAYC241220C00200000 | 2024-06-06 1:58PM EDT | 200.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PAYC241220C00210000 | 2024-06-07 9:30AM EDT | 210.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC241220C00220000 | 2024-05-31 1:12PM EDT | 220.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PAYC241220C00230000 | 2024-05-20 10:28AM EDT | 230.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC241220C00240000 | 2024-05-07 12:40PM EDT | 240.00 | 5.58 | 1.00 | 5.40 | 0.00 | - | 2 | 13 | 53.86% |
| PAYC241220C00250000 | 2024-05-29 9:53AM EDT | 250.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PAYC241220C00260000 | 2024-05-08 10:14AM EDT | 260.00 | 2.69 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 55.44% |
| PAYC241220C00270000 | 2024-04-25 3:53PM EDT | 270.00 | 6.00 | 0.65 | 2.75 | 0.00 | - | 1 | 26 | 53.74% |
| PAYC241220C00280000 | 2024-02-09 3:50PM EDT | 280.00 | 5.80 | 2.70 | 6.10 | 0.00 | - | 12 | 25 | 69.89% |
| PAYC241220C00290000 | 2024-05-16 9:32AM EDT | 290.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PAYC241220C00300000 | 2024-05-20 10:28AM EDT | 300.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC241220C00310000 | 2024-02-12 12:51PM EDT | 310.00 | 3.78 | 2.65 | 3.40 | 0.00 | - | 2 | 50 | 70.23% |
| PAYC241220C00320000 | 2024-04-09 3:26PM EDT | 320.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 96 | 68.70% |
| PAYC241220C00330000 | 2024-05-20 11:08AM EDT | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC241220C00340000 | 2024-01-18 3:19PM EDT | 340.00 | 2.89 | 1.00 | 2.45 | 0.00 | - | 1 | 48 | 67.85% |
| PAYC241220C00350000 | 2024-04-04 1:29PM EDT | 350.00 | 1.83 | 0.00 | 4.60 | 0.00 | - | 3 | 9 | 73.51% |
| PAYC241220C00360000 | 2024-05-31 1:49PM EDT | 360.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PAYC241220C00370000 | 2024-06-06 1:52PM EDT | 370.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PAYC241220C00380000 | 2023-12-14 10:30AM EDT | 380.00 | 3.00 | 0.15 | 7.20 | 0.00 | - | 1 | 88 | 86.36% |
| PAYC241220C00390000 | 2024-02-27 12:29PM EDT | 390.00 | 0.99 | 0.00 | 4.00 | 0.00 | - | 1 | 11 | 77.78% |
| PAYC241220C00400000 | 2024-06-06 1:01PM EDT | 400.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| PAYC241220C00410000 | 2024-06-11 9:30AM EDT | 410.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC241220C00420000 | 2024-06-04 9:30AM EDT | 420.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PAYC241220C00430000 | 2024-05-24 12:43PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC241220C00440000 | 2023-08-28 3:02PM EDT | 440.00 | 11.90 | 2.45 | 8.60 | 0.00 | - | 2 | 2 | 104.19% |
| PAYC241220C00450000 | 2023-09-25 1:57PM EDT | 450.00 | 3.67 | 1.00 | 10.00 | 0.00 | - | 2 | 2 | 105.45% |
| PAYC241220C00460000 | 2023-12-06 2:46PM EDT | 460.00 | 0.95 | 0.00 | 8.20 | 0.00 | - | 1 | 6 | 100.06% |
| PAYC241220C00490000 | 2023-09-25 1:57PM EDT | 490.00 | 1.68 | 0.15 | 10.00 | 0.00 | - | 3 | 3 | 108.63% |
| PAYC241220C00500000 | 2023-10-12 9:30AM EDT | 500.00 | 2.35 | 0.00 | 9.60 | 0.00 | - | - | 3 | 108.50% |
| PAYC241220C00520000 | 2024-01-03 12:46PM EDT | 520.00 | 0.40 | 0.00 | 6.80 | 0.00 | - | 1 | 7 | 103.25% |
| PAYC241220C00540000 | 2024-01-03 12:46PM EDT | 540.00 | 0.25 | 0.00 | 3.50 | 0.00 | - | 1 | 5 | 93.60% |
認沽盤範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC241220P00075000 | 2024-02-09 10:30AM EDT | 75.00 | 1.35 | 0.00 | 4.00 | 0.00 | - | 6 | 8 | 66.77% |
| PAYC241220P00085000 | 2024-03-11 10:20AM EDT | 85.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 58.91% |
| PAYC241220P00095000 | 2024-01-23 10:30AM EDT | 95.00 | 2.56 | 0.00 | 5.90 | 0.00 | - | 1 | 1 | 52.09% |
| PAYC241220P00100000 | 2024-06-05 11:30AM EDT | 100.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC241220P00105000 | 2024-06-10 12:36PM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PAYC241220P00110000 | 2024-03-08 10:30AM EDT | 110.00 | 2.60 | 1.25 | 2.55 | 0.00 | - | 2 | 3 | 36.13% |
| PAYC241220P00115000 | 2024-05-23 3:55PM EDT | 115.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PAYC241220P00120000 | 2024-06-11 11:10AM EDT | 120.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC241220P00125000 | 2024-05-31 11:07AM EDT | 125.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| PAYC241220P00130000 | 2024-06-12 3:04PM EDT | 130.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC241220P00135000 | 2024-05-23 3:55PM EDT | 135.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PAYC241220P00140000 | 2024-06-11 2:48PM EDT | 140.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| PAYC241220P00145000 | 2024-06-10 1:21PM EDT | 145.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC241220P00150000 | 2024-06-11 2:41PM EDT | 150.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC241220P00155000 | 2024-06-05 10:59AM EDT | 155.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PAYC241220P00160000 | 2024-06-12 2:07PM EDT | 160.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC241220P00165000 | 2024-05-29 10:21AM EDT | 165.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC241220P00170000 | 2024-05-09 3:29PM EDT | 170.00 | 16.80 | 27.00 | 35.00 | 0.00 | - | 40 | 47 | 43.09% |
| PAYC241220P00175000 | 2024-05-28 12:39PM EDT | 175.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PAYC241220P00180000 | 2024-06-12 2:07PM EDT | 180.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PAYC241220P00185000 | 2024-06-05 12:43PM EDT | 185.00 | 42.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PAYC241220P00190000 | 2024-06-12 12:47PM EDT | 190.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PAYC241220P00195000 | 2024-05-21 1:23PM EDT | 195.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC241220P00200000 | 2024-05-14 12:41PM EDT | 200.00 | 34.24 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| PAYC241220P00210000 | 2024-05-28 1:58PM EDT | 210.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PAYC241220P00220000 | 2024-06-04 2:17PM EDT | 220.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PAYC241220P00230000 | 2024-05-02 3:22PM EDT | 230.00 | 65.50 | 80.00 | 89.40 | 0.00 | - | 68 | 26 | 52.37% |
| PAYC241220P00240000 | 2023-11-01 12:37PM EDT | 240.00 | 86.60 | 58.00 | 64.60 | 0.00 | - | 2 | 14 | 0.00% |
| PAYC241220P00250000 | 2024-01-19 10:51AM EDT | 250.00 | 64.20 | 61.30 | 67.00 | 0.00 | - | 1 | 15 | 0.00% |
| PAYC241220P00260000 | 2023-11-07 3:09PM EDT | 260.00 | 92.40 | 75.60 | 82.20 | 0.00 | - | 10 | 9 | 0.00% |
| PAYC241220P00270000 | 2023-11-02 2:47PM EDT | 270.00 | 112.70 | 81.10 | 90.00 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC241220P00280000 | 2023-11-02 3:06PM EDT | 280.00 | 124.40 | 91.40 | 98.00 | 0.00 | - | 31 | 0 | 0.00% |
| PAYC241220P00290000 | 2023-11-01 3:12PM EDT | 290.00 | 142.20 | 100.00 | 109.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC241220P00300000 | 2023-11-08 3:29PM EDT | 300.00 | 136.11 | 109.00 | 116.00 | 0.00 | - | 140 | 0 | 0.00% |
| PAYC241220P00320000 | 2023-11-01 3:12PM EDT | 320.00 | 166.40 | 131.00 | 139.00 | 0.00 | - | 78 | 0 | 0.00% |
| PAYC241220P00330000 | 2023-11-01 3:34PM EDT | 330.00 | 178.40 | 141.00 | 149.00 | 0.00 | - | 90 | 0 | 0.00% |
| PAYC241220P00340000 | 2023-11-01 3:08PM EDT | 340.00 | 187.70 | 151.00 | 159.00 | 0.00 | - | 19 | 0 | 0.00% |
| PAYC241220P00350000 | 2023-11-01 3:34PM EDT | 350.00 | 195.60 | 161.00 | 169.00 | 0.00 | - | 21 | 0 | 0.00% |
| PAYC241220P00360000 | 2023-10-02 11:40AM EDT | 360.00 | 101.86 | 207.20 | 211.90 | 0.00 | - | 6 | 6 | 0.00% |
| PAYC241220P00380000 | 2023-09-20 3:39PM EDT | 380.00 | 110.96 | 117.80 | 126.70 | 0.00 | - | 6 | 1 | 0.00% |
| PAYC241220P00390000 | 2023-08-04 10:02AM EDT | 390.00 | 105.65 | 95.60 | 102.10 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC241220P00540000 | 2023-11-02 11:40AM EDT | 540.00 | 391.47 | 350.00 | 359.00 | 0.00 | - | - | 0 | 0.00% |
