認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX250117C00055000 | 2023-05-26 11:40AM EDT | 55.00 | 53.68 | 52.90 | 55.10 | 0.00 | - | 1 | 6 | 0.00% |
| PAYX250117C00060000 | 2023-09-28 3:52PM EDT | 60.00 | 57.65 | 47.50 | 52.50 | 0.00 | - | 1 | 3 | 0.00% |
| PAYX250117C00070000 | 2024-04-29 9:55AM EDT | 70.00 | 51.25 | 55.40 | 59.40 | 0.00 | - | 2 | 2 | 61.99% |
| PAYX250117C00075000 | 2024-04-26 9:59AM EDT | 75.00 | 47.65 | 50.60 | 54.50 | 0.00 | - | 4 | 3 | 56.80% |
| PAYX250117C00080000 | 2023-11-02 3:22PM EDT | 80.00 | 35.10 | 40.70 | 48.30 | 0.00 | - | - | 1 | 43.63% |
| PAYX250117C00085000 | 2024-05-09 10:05AM EDT | 85.00 | 38.33 | 41.00 | 44.80 | 0.00 | - | 1 | 3 | 47.68% |
| PAYX250117C00090000 | 2024-03-28 10:50AM EDT | 90.00 | 34.20 | 30.00 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
| PAYX250117C00095000 | 2024-04-18 1:41PM EDT | 95.00 | 26.60 | 31.20 | 34.70 | 0.00 | - | 2 | 7 | 37.29% |
| PAYX250117C00100000 | 2024-05-07 10:13AM EDT | 100.00 | 24.19 | 28.80 | 29.70 | 0.00 | - | 1 | 51 | 32.62% |
| PAYX250117C00105000 | 2024-04-17 12:12PM EDT | 105.00 | 19.50 | 22.80 | 25.70 | 0.00 | - | 3 | 12 | 31.71% |
| PAYX250117C00110000 | 2024-05-07 11:17AM EDT | 110.00 | 16.60 | 20.60 | 21.90 | 0.00 | - | 8 | 100 | 30.71% |
| PAYX250117C00115000 | 2024-04-24 11:52AM EDT | 115.00 | 14.20 | 16.70 | 17.50 | 0.00 | - | 1 | 91 | 27.31% |
| PAYX250117C00120000 | 2024-05-23 10:37AM EDT | 120.00 | 13.30 | 13.20 | 13.90 | +1.50 | +12.71% | 1 | 287 | 25.62% |
| PAYX250117C00125000 | 2024-05-15 1:31PM EDT | 125.00 | 9.70 | 10.20 | 11.20 | 0.00 | - | 18 | 184 | 25.42% |
| PAYX250117C00130000 | 2024-05-22 12:21PM EDT | 130.00 | 7.94 | 7.50 | 8.00 | 0.00 | - | 2 | 1,676 | 23.06% |
| PAYX250117C00135000 | 2024-05-22 3:26PM EDT | 135.00 | 5.58 | 5.30 | 5.50 | 0.00 | - | 1 | 1,129 | 21.42% |
| PAYX250117C00140000 | 2024-05-07 11:24AM EDT | 140.00 | 2.50 | 3.60 | 3.90 | 0.00 | - | 6 | 430 | 20.99% |
| PAYX250117C00145000 | 2024-05-14 1:16PM EDT | 145.00 | 1.95 | 2.30 | 2.50 | 0.00 | - | 1 | 1,316 | 20.03% |
| PAYX250117C00150000 | 2024-05-13 10:46AM EDT | 150.00 | 1.26 | 1.45 | 1.75 | 0.00 | - | 4 | 229 | 20.12% |
| PAYX250117C00155000 | 2024-04-05 1:51PM EDT | 155.00 | 1.00 | 0.55 | 0.70 | 0.00 | - | 3 | 397 | 17.53% |
| PAYX250117C00160000 | 2024-05-01 9:34AM EDT | 160.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 11 | 38 | 19.53% |
| PAYX250117C00165000 | 2024-04-01 2:31PM EDT | 165.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 1 | 71 | 29.92% |
| PAYX250117C00170000 | 2023-12-26 11:12AM EDT | 170.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 5 | 10 | 22.46% |
| PAYX250117C00175000 | 2024-02-13 4:27PM EDT | 175.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 1 | 33 | 29.76% |
| PAYX250117C00180000 | 2023-08-24 10:53AM EDT | 180.00 | 1.27 | 0.10 | 0.65 | 0.00 | - | 6 | 10 | 26.16% |
| PAYX250117C00185000 | 2023-07-14 12:04PM EDT | 185.00 | 0.60 | 0.45 | 3.30 | 0.00 | - | 4 | 6 | 41.37% |
| PAYX250117C00190000 | 2023-05-12 1:54PM EDT | 190.00 | 0.24 | 0.00 | 2.35 | 0.00 | - | 9 | 6 | 39.21% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX250117P00055000 | 2024-01-22 3:57PM EDT | 55.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 23 | 54.79% |
| PAYX250117P00060000 | 2023-04-28 9:40AM EDT | 60.00 | 1.35 | 0.15 | 2.40 | 0.00 | - | 1 | 3 | 61.79% |
| PAYX250117P00065000 | 2024-05-15 9:30AM EDT | 65.00 | 0.10 | 0.05 | 1.25 | 0.00 | - | 4 | 38 | 55.80% |
| PAYX250117P00070000 | 2024-01-17 3:15PM EDT | 70.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 1 | 5 | 45.70% |
| PAYX250117P00075000 | 2023-10-13 3:35PM EDT | 75.00 | 1.40 | 1.35 | 1.45 | 0.00 | - | - | 1 | 47.27% |
| PAYX250117P00080000 | 2024-03-26 3:38PM EDT | 80.00 | 0.80 | 0.25 | 2.60 | 0.00 | - | 3 | 16 | 50.11% |
| PAYX250117P00085000 | 2024-05-20 9:30AM EDT | 85.00 | 0.40 | 0.25 | 1.40 | 0.00 | - | 2 | 373 | 37.60% |
| PAYX250117P00090000 | 2024-05-10 3:08PM EDT | 90.00 | 0.83 | 0.40 | 1.55 | 0.00 | - | 1 | 1,313 | 34.25% |
| PAYX250117P00095000 | 2024-04-19 1:53PM EDT | 95.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 90 | 6.25% |
| PAYX250117P00100000 | 2024-05-10 3:49PM EDT | 100.00 | 1.60 | 1.10 | 1.25 | 0.00 | - | 17 | 146 | 24.37% |
| PAYX250117P00105000 | 2024-05-22 1:17PM EDT | 105.00 | 1.65 | 1.60 | 1.70 | +0.10 | +6.90% | 2 | 675 | 22.72% |
| PAYX250117P00110000 | 2024-05-20 12:12PM EDT | 110.00 | 2.60 | 2.35 | 2.45 | 0.00 | - | 9 | 607 | 21.60% |
| PAYX250117P00115000 | 2024-05-22 1:17PM EDT | 115.00 | 3.40 | 3.30 | 3.50 | +0.20 | +6.25% | 1 | 449 | 20.58% |
| PAYX250117P00120000 | 2024-05-20 11:29AM EDT | 120.00 | 4.80 | 4.70 | 4.90 | -0.30 | -5.88% | 8 | 324 | 19.56% |
| PAYX250117P00125000 | 2024-05-21 3:14PM EDT | 125.00 | 6.95 | 6.50 | 6.70 | 0.00 | - | 184 | 480 | 18.49% |
| PAYX250117P00130000 | 2024-05-07 10:33AM EDT | 130.00 | 12.40 | 8.70 | 9.00 | 0.00 | - | 1 | 112 | 17.43% |
| PAYX250117P00135000 | 2024-05-20 10:31AM EDT | 135.00 | 12.40 | 11.50 | 11.90 | 0.00 | - | 1 | 124 | 16.50% |
| PAYX250117P00140000 | 2024-05-15 11:04AM EDT | 140.00 | 16.60 | 14.80 | 16.80 | 0.00 | - | 2 | 47 | 19.87% |
| PAYX250117P00145000 | 2023-12-27 11:12AM EDT | 145.00 | 25.90 | 23.70 | 27.10 | 0.00 | - | 4 | 4 | 37.40% |
| PAYX250117P00150000 | 2023-08-17 10:33AM EDT | 150.00 | 28.40 | 33.20 | 35.60 | 0.00 | - | - | 1 | 49.65% |
