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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620C00085000 | 2024-06-07 2:48PM EDT | 85.00 | 87.49 | 81.15 | 84.55 | 0.00 | - | 10 | 10 | 52.11% |
| PEP250620C00130000 | 2024-03-25 10:07AM EDT | 130.00 | 47.20 | 46.35 | 48.05 | 0.00 | - | 5 | 5 | 43.41% |
| PEP250620C00135000 | 2024-06-06 12:16PM EDT | 135.00 | 42.25 | 36.25 | 36.95 | 0.00 | - | - | 1 | 27.35% |
| PEP250620C00140000 | 2024-05-06 1:09PM EDT | 140.00 | 40.10 | 37.20 | 38.35 | 0.00 | - | 1 | 14 | 36.74% |
| PEP250620C00145000 | 2024-04-25 11:17AM EDT | 145.00 | 38.85 | 37.65 | 38.40 | 0.00 | - | 4 | 6 | 41.92% |
| PEP250620C00150000 | 2024-06-10 2:05PM EDT | 150.00 | 24.94 | 24.25 | 24.90 | -4.61 | -15.60% | 22 | 4 | 23.77% |
| PEP250620C00155000 | 2024-06-10 1:37PM EDT | 155.00 | 20.99 | 21.00 | 21.30 | -4.52 | -17.72% | 20 | 3 | 22.78% |
| PEP250620C00160000 | 2024-06-10 11:57AM EDT | 160.00 | 17.90 | 16.70 | 18.00 | -3.55 | -16.55% | 4 | 11 | 21.93% |
| PEP250620C00165000 | 2024-06-10 1:47PM EDT | 165.00 | 14.78 | 14.40 | 14.90 | -3.62 | -19.67% | 4 | 54 | 21.03% |
| PEP250620C00170000 | 2024-06-10 1:20PM EDT | 170.00 | 11.85 | 11.70 | 12.10 | -2.91 | -19.72% | 4 | 129 | 20.20% |
| PEP250620C00175000 | 2024-06-10 1:40PM EDT | 175.00 | 9.46 | 9.40 | 9.65 | -2.98 | -23.95% | 10 | 118 | 19.47% |
| PEP250620C00180000 | 2024-06-10 11:33AM EDT | 180.00 | 7.43 | 7.15 | 7.55 | -2.62 | -26.07% | 15 | 441 | 18.83% |
| PEP250620C00185000 | 2024-06-10 1:49PM EDT | 185.00 | 5.65 | 5.50 | 5.75 | -2.02 | -26.34% | 1 | 905 | 18.20% |
| PEP250620C00190000 | 2024-06-07 3:43PM EDT | 190.00 | 5.65 | 4.10 | 4.30 | 0.00 | - | 5 | 298 | 17.67% |
| PEP250620C00195000 | 2024-06-03 3:17PM EDT | 195.00 | 4.30 | 2.72 | 3.10 | 0.00 | - | 2 | 607 | 17.12% |
| PEP250620C00200000 | 2024-06-10 12:01PM EDT | 200.00 | 2.43 | 2.08 | 2.44 | -1.20 | -33.06% | 1 | 777 | 17.25% |
| PEP250620C00210000 | 2024-06-10 10:47AM EDT | 210.00 | 1.15 | 0.00 | 1.34 | -0.64 | -35.75% | 5 | 265 | 17.01% |
| PEP250620C00220000 | 2024-05-30 11:13AM EDT | 220.00 | 0.87 | 0.00 | 0.78 | 0.00 | - | 1 | 93 | 17.16% |
| PEP250620C00230000 | 2024-05-16 11:37AM EDT | 230.00 | 1.05 | 0.00 | 1.06 | 0.00 | - | 10 | 11 | 20.50% |
| PEP250620C00240000 | 2024-04-29 9:30AM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620P00095000 | 2024-04-18 3:14PM EDT | 95.00 | 0.48 | 0.00 | 2.38 | 0.00 | - | - | 1 | 42.31% |
| PEP250620P00100000 | 2024-04-16 3:02PM EDT | 100.00 | 0.42 | 0.00 | 2.43 | 0.00 | - | - | 4 | 39.37% |
| PEP250620P00105000 | 2024-04-29 1:06PM EDT | 105.00 | 0.42 | 0.00 | 2.65 | 0.00 | - | - | 1 | 37.23% |
| PEP250620P00110000 | 2024-04-18 1:53PM EDT | 110.00 | 0.90 | 0.00 | 2.58 | 0.00 | - | - | 2 | 34.00% |
| PEP250620P00115000 | 2024-05-08 3:02PM EDT | 115.00 | 0.62 | 0.00 | 2.84 | 0.00 | - | 2 | 24 | 32.08% |
| PEP250620P00120000 | 2024-06-10 1:20PM EDT | 120.00 | 1.07 | 1.02 | 1.10 | +0.07 | +7.00% | 1 | 17 | 22.57% |
| PEP250620P00125000 | 2024-05-28 11:36AM EDT | 125.00 | 1.30 | 1.31 | 1.41 | 0.00 | - | 3 | 9 | 21.63% |
| PEP250620P00130000 | 2024-06-10 1:37PM EDT | 130.00 | 1.75 | 1.67 | 1.77 | +0.17 | +10.76% | 33 | 223 | 20.61% |
| PEP250620P00135000 | 2024-06-10 11:12AM EDT | 135.00 | 2.24 | 2.00 | 2.28 | +0.25 | +12.56% | 2 | 59 | 19.77% |
| PEP250620P00140000 | 2024-06-07 3:54PM EDT | 140.00 | 2.70 | 2.77 | 2.92 | +0.33 | +13.92% | 1 | 409 | 18.95% |
| PEP250620P00145000 | 2024-05-31 11:09AM EDT | 145.00 | 3.45 | 3.55 | 3.75 | 0.00 | - | 1 | 279 | 18.21% |
| PEP250620P00150000 | 2024-06-10 2:05PM EDT | 150.00 | 4.65 | 4.55 | 4.75 | +0.70 | +17.72% | 1 | 231 | 17.41% |
| PEP250620P00155000 | 2024-06-06 10:29AM EDT | 155.00 | 6.00 | 5.80 | 6.05 | +1.35 | +29.03% | 1 | 290 | 16.74% |
| PEP250620P00160000 | 2024-05-31 1:33PM EDT | 160.00 | 6.95 | 7.30 | 7.55 | 0.00 | - | 11 | 366 | 15.93% |
| PEP250620P00165000 | 2024-06-10 2:45PM EDT | 165.00 | 9.20 | 9.10 | 9.35 | +1.73 | +23.16% | 10 | 535 | 15.10% |
| PEP250620P00170000 | 2024-05-31 10:08AM EDT | 170.00 | 10.55 | 11.15 | 11.50 | 0.00 | - | 15 | 707 | 14.25% |
| PEP250620P00175000 | 2024-06-10 1:40PM EDT | 175.00 | 13.94 | 13.70 | 14.00 | +1.24 | +9.76% | 1 | 256 | 13.30% |
| PEP250620P00180000 | 2024-05-24 12:48PM EDT | 180.00 | 10.70 | 16.55 | 17.00 | 0.00 | - | 2 | 691 | 12.42% |
| PEP250620P00190000 | 2024-04-29 3:05PM EDT | 190.00 | 18.10 | 20.25 | 21.75 | 0.00 | - | - | 3 | 0.00% |
| PEP250620P00210000 | 2024-03-21 3:38PM EDT | 210.00 | 37.05 | 33.50 | 38.50 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250620P00220000 | 2024-03-14 3:28PM EDT | 220.00 | 55.20 | 49.90 | 53.85 | 0.00 | - | 1 | 0 | 15.39% |
