認購期權範圍2025年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250417C00150000 | 2024-10-04 3:03PM EDT | 150.00 | 21.79 | 27.55 | 28.40 | 0.00 | - | 3 | 9 | 26.34% |
| PEP250417C00155000 | 2024-10-08 11:10AM EDT | 155.00 | 19.10 | 23.25 | 23.95 | 0.00 | - | 1 | 35 | 24.28% |
| PEP250417C00160000 | 2024-10-09 11:40AM EDT | 160.00 | 17.35 | 19.15 | 19.50 | 0.00 | - | 2 | 26 | 21.93% |
| PEP250417C00165000 | 2024-10-10 1:18PM EDT | 165.00 | 14.10 | 15.40 | 15.65 | 0.00 | - | 1 | 8 | 20.60% |
| PEP250417C00170000 | 2024-10-11 10:14AM EDT | 170.00 | 11.20 | 11.65 | 12.25 | +0.50 | +4.67% | 1 | 95 | 19.62% |
| PEP250417C00175000 | 2024-10-10 3:15PM EDT | 175.00 | 7.95 | 9.10 | 9.30 | 0.00 | - | 41 | 102 | 18.82% |
| PEP250417C00180000 | 2024-10-11 2:04PM EDT | 180.00 | 6.50 | 6.65 | 6.80 | +0.75 | +13.04% | 16 | 647 | 18.09% |
| PEP250417C00185000 | 2024-10-11 1:13PM EDT | 185.00 | 4.45 | 4.65 | 4.80 | +0.50 | +12.66% | 6 | 253 | 17.51% |
| PEP250417C00190000 | 2024-10-11 3:16PM EDT | 190.00 | 3.30 | 3.10 | 3.25 | +0.64 | +24.06% | 190 | 176 | 17.00% |
| PEP250417C00195000 | 2024-10-11 2:44PM EDT | 195.00 | 2.01 | 1.84 | 2.11 | +0.57 | +39.58% | 4 | 213 | 16.56% |
| PEP250417C00200000 | 2024-10-08 10:53AM EDT | 200.00 | 0.75 | 1.24 | 1.31 | 0.00 | - | 1 | 31 | 16.18% |
| PEP250417C00210000 | 2024-10-08 9:41AM EDT | 210.00 | 0.30 | 0.41 | 0.52 | 0.00 | - | 10 | 361 | 16.08% |
| PEP250417C00220000 | 2024-10-09 3:44PM EDT | 220.00 | 0.25 | 0.05 | 0.67 | 0.00 | - | 2 | 2 | 20.18% |
| PEP250417C00230000 | 2024-09-30 2:44PM EDT | 230.00 | 0.10 | 0.01 | 0.48 | 0.00 | - | 6 | 18 | 21.68% |
| PEP250417C00240000 | 2024-09-27 12:49PM EDT | 240.00 | 0.13 | 0.00 | 0.43 | 0.00 | - | 2 | 0 | 23.83% |
| PEP250417C00250000 | 2024-10-02 1:46PM EDT | 250.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 7 | 54 | 23.34% |
認沽盤範圍2025年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250417P00090000 | 2024-09-11 3:38PM EDT | 90.00 | 0.19 | 0.00 | 0.44 | 0.00 | - | - | 2 | 48.15% |
| PEP250417P00095000 | 2024-09-27 2:02PM EDT | 95.00 | 0.17 | 0.01 | 0.48 | 0.00 | - | 2 | 1 | 45.29% |
| PEP250417P00100000 | 2024-09-27 2:02PM EDT | 100.00 | 0.21 | 0.02 | 0.55 | 0.00 | - | 2 | 1 | 42.94% |
| PEP250417P00105000 | 2024-09-27 1:55PM EDT | 105.00 | 0.30 | 0.04 | 0.63 | 0.00 | - | 2 | 1 | 40.65% |
| PEP250417P00110000 | 2024-09-27 1:59PM EDT | 110.00 | 0.31 | 0.08 | 0.42 | 0.00 | - | 2 | 3 | 34.79% |
| PEP250417P00115000 | 2024-10-10 3:34PM EDT | 115.00 | 0.74 | 0.09 | 0.75 | 0.00 | - | 1 | 2 | 35.57% |
| PEP250417P00120000 | 2024-09-27 1:55PM EDT | 120.00 | 0.50 | 0.13 | 0.75 | 0.00 | - | 2 | 0 | 32.52% |
| PEP250417P00125000 | 2024-10-04 3:21PM EDT | 125.00 | 0.65 | 0.17 | 0.77 | 0.00 | - | 2 | 0 | 29.74% |
| PEP250417P00130000 | 2024-10-09 3:45PM EDT | 130.00 | 0.62 | 0.21 | 0.60 | 0.00 | - | 2 | 13 | 25.46% |
| PEP250417P00135000 | 2024-10-03 3:34PM EDT | 135.00 | 1.08 | 0.59 | 0.68 | 0.00 | - | 103 | 103 | 23.39% |
| PEP250417P00140000 | 2024-10-02 10:08AM EDT | 140.00 | 1.33 | 0.81 | 0.89 | 0.00 | - | 1 | 11 | 22.06% |
| PEP250417P00145000 | 2024-10-10 3:07PM EDT | 145.00 | 1.37 | 1.13 | 1.19 | 0.00 | - | 6 | 121 | 20.84% |
| PEP250417P00150000 | 2024-10-11 3:25PM EDT | 150.00 | 1.58 | 1.57 | 2.23 | -0.37 | -18.97% | 1 | 132 | 21.99% |
| PEP250417P00155000 | 2024-10-10 3:58PM EDT | 155.00 | 2.68 | 2.22 | 2.30 | 0.00 | - | 61 | 109 | 18.97% |
| PEP250417P00160000 | 2024-10-11 1:44PM EDT | 160.00 | 3.30 | 3.10 | 3.25 | -0.40 | -10.81% | 4 | 53 | 18.29% |
| PEP250417P00165000 | 2024-10-10 3:54PM EDT | 165.00 | 5.10 | 4.30 | 4.50 | 0.00 | - | 3 | 1,105 | 17.59% |
| PEP250417P00170000 | 2024-10-11 1:44PM EDT | 170.00 | 6.17 | 5.90 | 6.10 | -0.78 | -11.22% | 8 | 1,000 | 16.85% |
| PEP250417P00175000 | 2024-10-10 3:31PM EDT | 175.00 | 8.25 | 7.95 | 8.10 | -1.00 | -10.81% | 6 | 1,326 | 16.05% |
| PEP250417P00180000 | 2024-10-11 2:52PM EDT | 180.00 | 10.65 | 10.45 | 10.65 | +0.65 | +6.50% | 10 | 92 | 15.38% |
| PEP250417P00185000 | 2024-09-16 9:33AM EDT | 185.00 | 11.70 | 13.45 | 13.75 | 0.00 | - | 1 | 0 | 14.80% |
| PEP250417P00190000 | 2024-08-22 11:35AM EDT | 190.00 | 17.80 | 19.60 | 22.10 | 0.00 | - | - | 6 | 25.28% |
| PEP250417P00195000 | 2024-08-27 2:59PM EDT | 195.00 | 22.05 | 25.30 | 25.70 | 0.00 | - | 2 | 5 | 25.12% |
| PEP250417P00200000 | 2024-10-04 3:44PM EDT | 200.00 | 32.15 | 25.40 | 25.85 | 0.00 | - | 1 | 1 | 13.49% |
