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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250117C00015000 | 2024-05-15 2:45PM EDT | 15.00 | 33.80 | 32.60 | 35.90 | -10.66 | -23.98% | 1 | 21 | 97.36% |
| PBF250117C00018000 | 2024-03-06 2:33PM EDT | 18.00 | 30.48 | 41.60 | 46.50 | 0.00 | - | 1 | 28 | 340.87% |
| PBF250117C00020000 | 2024-05-10 3:53PM EDT | 20.00 | 28.70 | 27.60 | 31.10 | 0.00 | - | 1 | 2,813 | 78.27% |
| PBF250117C00023000 | 2023-02-16 1:01PM EDT | 23.00 | 26.50 | 20.90 | 21.90 | 0.00 | - | 15 | 15 | 0.00% |
| PBF250117C00025000 | 2024-02-07 12:10PM EDT | 25.00 | 28.00 | 23.50 | 28.10 | 0.00 | - | 1 | 71 | 85.60% |
| PBF250117C00028000 | 2024-02-01 4:50PM EDT | 28.00 | 23.40 | 21.60 | 22.40 | 0.00 | - | 1 | 92 | 63.18% |
| PBF250117C00030000 | 2024-03-20 3:59PM EDT | 30.00 | 28.41 | 26.40 | 29.50 | 0.00 | - | 2 | 55 | 142.30% |
| PBF250117C00032000 | 2024-05-08 1:51PM EDT | 32.00 | 19.60 | 17.80 | 18.20 | 0.00 | - | 1 | 58 | 51.27% |
| PBF250117C00035000 | 2024-03-28 12:09PM EDT | 35.00 | 23.79 | 22.80 | 26.30 | 0.00 | - | 2 | 71 | 129.88% |
| PBF250117C00037000 | 2024-05-02 10:12AM EDT | 37.00 | 17.00 | 13.10 | 14.10 | 0.00 | - | 1 | 60 | 48.78% |
| PBF250117C00040000 | 2024-05-14 10:45AM EDT | 40.00 | 10.80 | 11.70 | 11.90 | 0.00 | - | 1 | 75 | 46.73% |
| PBF250117C00042000 | 2024-04-29 12:27PM EDT | 42.00 | 18.60 | 10.30 | 10.50 | 0.00 | - | 5 | 110 | 45.23% |
| PBF250117C00045000 | 2024-05-14 9:30AM EDT | 45.00 | 8.20 | 8.50 | 8.70 | 0.00 | - | 1 | 234 | 44.09% |
| PBF250117C00047000 | 2024-05-14 11:20AM EDT | 47.00 | 7.00 | 7.40 | 7.70 | 0.00 | - | 4 | 373 | 43.95% |
| PBF250117C00050000 | 2024-05-15 12:16PM EDT | 50.00 | 6.10 | 6.00 | 6.20 | +0.40 | +7.02% | 211 | 884 | 42.64% |
| PBF250117C00052500 | 2024-05-15 10:06AM EDT | 52.50 | 4.50 | 5.00 | 5.20 | -3.00 | -40.00% | 2 | 3 | 42.20% |
| PBF250117C00055000 | 2024-05-13 9:30AM EDT | 55.00 | 4.30 | 4.10 | 4.30 | 0.00 | - | 1 | 2,787 | 41.59% |
| PBF250117C00057500 | 2024-05-03 2:35PM EDT | 57.50 | 5.52 | 3.40 | 3.60 | 0.00 | - | 1 | 17 | 41.52% |
| PBF250117C00060000 | 2024-05-14 10:26AM EDT | 60.00 | 2.60 | 2.80 | 2.95 | 0.00 | - | 2 | 1,141 | 41.07% |
| PBF250117C00062500 | 2024-05-15 1:32PM EDT | 62.50 | 2.33 | 2.25 | 2.45 | -0.12 | -4.90% | 3 | 19 | 41.02% |
| PBF250117C00065000 | 2024-05-14 12:53PM EDT | 65.00 | 1.77 | 1.85 | 2.00 | 0.00 | - | 1 | 1,197 | 40.74% |
| PBF250117C00067500 | 2024-04-08 1:53PM EDT | 67.50 | 7.40 | 2.25 | 2.35 | 0.00 | - | 10 | 566 | 46.44% |
| PBF250117C00070000 | 2024-05-15 1:42PM EDT | 70.00 | 1.25 | 1.20 | 1.35 | +0.06 | +5.04% | 230 | 690 | 40.56% |
| PBF250117C00075000 | 2024-05-09 3:49PM EDT | 75.00 | 1.24 | 0.80 | 0.90 | 0.00 | - | 2 | 396 | 40.38% |
| PBF250117C00080000 | 2024-05-09 3:50PM EDT | 80.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 2 | 398 | 40.28% |
| PBF250117C00085000 | 2024-05-10 3:18PM EDT | 85.00 | 0.41 | 0.35 | 0.45 | 0.00 | - | 1 | 14 | 41.21% |
| PBF250117C00090000 | 2024-05-09 12:01PM EDT | 90.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 3 | 3 | 49.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250117P00015000 | 2024-05-03 9:30AM EDT | 15.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 121 | 70.90% |
| PBF250117P00018000 | 2024-03-06 3:15PM EDT | 18.00 | 0.21 | 0.10 | 0.35 | 0.00 | - | 3 | 128 | 66.89% |
| PBF250117P00020000 | 2024-03-06 3:17PM EDT | 20.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 2 | 18 | 67.68% |
| PBF250117P00023000 | 2023-08-02 3:56PM EDT | 23.00 | 1.70 | 1.10 | 1.30 | 0.00 | - | 2 | 1 | 76.95% |
| PBF250117P00025000 | 2024-05-10 3:13PM EDT | 25.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 4 | 50 | 49.37% |
| PBF250117P00028000 | 2024-05-10 12:47PM EDT | 28.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 2 | 141 | 48.34% |
| PBF250117P00030000 | 2024-03-25 9:55AM EDT | 30.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 1 | 34 | 47.95% |
| PBF250117P00032000 | 2024-03-11 9:53AM EDT | 32.00 | 1.55 | 0.65 | 0.80 | 0.00 | - | 23 | 189 | 42.85% |
| PBF250117P00035000 | 2024-05-14 1:07PM EDT | 35.00 | 1.41 | 1.20 | 1.30 | 0.00 | - | 10 | 108 | 42.02% |
| PBF250117P00037000 | 2024-04-04 12:00PM EDT | 37.00 | 1.05 | 1.55 | 1.65 | 0.00 | - | 10 | 69 | 40.63% |
| PBF250117P00040000 | 2024-04-30 9:48AM EDT | 40.00 | 1.80 | 2.30 | 2.40 | 0.00 | - | 10 | 1,341 | 39.40% |
| PBF250117P00042000 | 2024-05-10 11:38AM EDT | 42.00 | 3.05 | 2.90 | 3.10 | 0.00 | - | 10 | 78 | 39.28% |
| PBF250117P00045000 | 2024-05-15 10:53AM EDT | 45.00 | 4.30 | 4.00 | 4.20 | +0.13 | +3.12% | 11 | 638 | 38.03% |
| PBF250117P00047000 | 2024-05-15 10:08AM EDT | 47.00 | 5.50 | 4.80 | 5.00 | +0.60 | +12.24% | 5 | 82 | 36.83% |
| PBF250117P00050000 | 2024-05-15 11:18AM EDT | 50.00 | 6.50 | 6.30 | 6.50 | -0.40 | -5.80% | 8 | 215 | 35.76% |
| PBF250117P00055000 | 2024-05-15 2:10PM EDT | 55.00 | 9.40 | 9.30 | 9.50 | -0.50 | -5.05% | 10 | 623 | 33.88% |
| PBF250117P00057500 | 2024-05-01 1:44PM EDT | 57.50 | 10.07 | 11.10 | 11.30 | 0.00 | - | 3 | 25 | 33.42% |
| PBF250117P00060000 | 2024-05-07 10:48AM EDT | 60.00 | 11.90 | 12.90 | 13.20 | 0.00 | - | 5 | 652 | 32.75% |
| PBF250117P00062500 | 2024-04-02 1:55PM EDT | 62.50 | 10.50 | 12.90 | 13.20 | 0.00 | - | - | 11 | 0.00% |
| PBF250117P00065000 | 2024-01-26 2:49PM EDT | 65.00 | 18.90 | 18.30 | 19.20 | 0.00 | - | 2 | 5 | 46.86% |
| PBF250117P00070000 | 2024-04-16 10:23AM EDT | 70.00 | 15.79 | 21.40 | 23.30 | 0.00 | - | 18 | 26 | 45.56% |
| PBF250117P00075000 | 2024-03-26 9:57AM EDT | 75.00 | 20.50 | 19.50 | 19.90 | 0.00 | - | 1 | 1 | 0.00% |
| PBF250117P00080000 | 2024-04-09 12:12PM EDT | 80.00 | 22.50 | 28.70 | 31.80 | 0.00 | - | 3 | 6 | 37.01% |
| PBF250117P00085000 | 2024-04-24 10:23AM EDT | 85.00 | 28.00 | 35.00 | 38.30 | 0.00 | - | - | 1 | 59.00% |
