認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116C00080000 | 2024-06-14 3:26PM EDT | 80.00 | 86.82 | 84.50 | 89.50 | +1.75 | +2.06% | 4 | 5 | 46.57% |
| PEP260116C00085000 | 2024-03-18 12:32PM EDT | 85.00 | 87.80 | 83.00 | 87.50 | 0.00 | - | 1 | 2 | 53.24% |
| PEP260116C00090000 | 2024-06-20 9:58AM EDT | 90.00 | 77.45 | 75.05 | 79.50 | 0.00 | - | 5 | 10 | 40.27% |
| PEP260116C00095000 | 2024-06-17 10:00AM EDT | 95.00 | 71.51 | 70.05 | 74.90 | 0.00 | - | 5 | 5 | 38.70% |
| PEP260116C00100000 | 2024-06-20 9:43AM EDT | 100.00 | 67.90 | 65.55 | 69.95 | 0.00 | - | 1 | 14 | 36.03% |
| PEP260116C00105000 | 2024-06-18 11:02AM EDT | 105.00 | 62.51 | 61.10 | 65.35 | 0.00 | - | 10 | 25 | 34.45% |
| PEP260116C00110000 | 2024-04-19 3:49PM EDT | 110.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| PEP260116C00115000 | 2024-06-18 9:50AM EDT | 115.00 | 54.80 | 53.95 | 56.05 | 0.00 | - | 1 | 7 | 30.92% |
| PEP260116C00120000 | 2024-05-21 10:12AM EDT | 120.00 | 63.36 | 50.15 | 51.20 | 0.00 | - | 6 | 63 | 28.69% |
| PEP260116C00125000 | 2024-04-22 2:21PM EDT | 125.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP260116C00130000 | 2024-06-14 12:55PM EDT | 130.00 | 39.95 | 41.25 | 44.00 | 0.00 | - | 1 | 48 | 28.89% |
| PEP260116C00135000 | 2024-06-25 11:17AM EDT | 135.00 | 39.03 | 37.25 | 38.90 | 0.00 | - | 1 | 138 | 26.05% |
| PEP260116C00140000 | 2024-06-05 10:55AM EDT | 140.00 | 39.30 | 33.45 | 35.10 | 0.00 | - | 1 | 19 | 25.31% |
| PEP260116C00145000 | 2024-06-24 10:55AM EDT | 145.00 | 32.71 | 29.60 | 31.20 | 0.00 | - | 1 | 32 | 24.22% |
| PEP260116C00150000 | 2024-06-27 11:22AM EDT | 150.00 | 26.10 | 26.30 | 27.85 | -0.80 | -2.97% | 1 | 32 | 23.73% |
| PEP260116C00155000 | 2024-06-17 1:52PM EDT | 155.00 | 23.20 | 22.00 | 24.50 | 0.00 | - | 1 | 165 | 22.99% |
| PEP260116C00160000 | 2024-06-26 1:21PM EDT | 160.00 | 20.40 | 19.90 | 21.40 | 0.00 | - | 2 | 317 | 22.35% |
| PEP260116C00165000 | 2024-06-27 2:17PM EDT | 165.00 | 16.80 | 16.05 | 19.00 | -0.95 | -5.35% | 5 | 401 | 22.34% |
| PEP260116C00170000 | 2024-06-26 10:50AM EDT | 170.00 | 14.92 | 14.00 | 15.80 | 0.00 | - | 2 | 169 | 21.09% |
| PEP260116C00175000 | 2024-06-25 1:50PM EDT | 175.00 | 13.24 | 11.10 | 13.50 | 0.00 | - | 1 | 217 | 20.69% |
| PEP260116C00180000 | 2024-06-26 10:50AM EDT | 180.00 | 10.37 | 9.00 | 10.35 | 0.00 | - | 9 | 234 | 18.97% |
| PEP260116C00185000 | 2024-06-24 3:39PM EDT | 185.00 | 9.12 | 7.15 | 8.50 | 0.00 | - | 1 | 363 | 18.55% |
| PEP260116C00190000 | 2024-06-26 9:35AM EDT | 190.00 | 6.70 | 5.60 | 6.90 | -0.14 | -2.05% | 52 | 229 | 18.17% |
| PEP260116C00195000 | 2024-06-21 3:00PM EDT | 195.00 | 5.86 | 4.25 | 5.55 | 0.00 | - | 1 | 345 | 17.84% |
| PEP260116C00200000 | 2024-06-26 10:44AM EDT | 200.00 | 4.40 | 4.10 | 4.45 | 0.00 | - | 8 | 1,623 | 17.59% |
| PEP260116C00210000 | 2024-06-26 10:44AM EDT | 210.00 | 2.65 | 2.43 | 2.77 | 0.00 | - | 10 | 698 | 17.13% |
| PEP260116C00220000 | 2024-06-27 9:36AM EDT | 220.00 | 1.53 | 1.36 | 1.64 | -0.09 | -5.56% | 2 | 399 | 16.69% |
| PEP260116C00230000 | 2024-06-26 1:18PM EDT | 230.00 | 0.94 | 0.74 | 1.20 | 0.00 | - | 100 | 266 | 17.22% |
| PEP260116C00240000 | 2024-05-28 11:46AM EDT | 240.00 | 0.97 | 0.23 | 1.51 | 0.00 | - | 3 | 156 | 19.87% |
| PEP260116C00250000 | 2024-05-28 9:30AM EDT | 250.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 88 | 6.25% |
| PEP260116C00260000 | 2024-06-03 3:56PM EDT | 260.00 | 0.28 | 0.06 | 0.60 | 0.00 | - | 1 | 137 | 19.21% |
| PEP260116C00270000 | 2024-06-17 11:24AM EDT | 270.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 17.36% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116P00080000 | 2024-06-10 2:42PM EDT | 80.00 | 0.38 | 0.16 | 0.80 | 0.00 | - | 2 | 62 | 33.79% |
| PEP260116P00085000 | 2024-06-17 9:47AM EDT | 85.00 | 0.44 | 0.21 | 1.01 | 0.00 | - | 4 | 3 | 32.79% |
| PEP260116P00090000 | 2024-04-18 3:14PM EDT | 90.00 | 0.57 | 0.17 | 1.00 | 0.00 | - | 2 | 17 | 30.29% |
| PEP260116P00095000 | 2024-06-27 12:59PM EDT | 95.00 | 0.69 | 0.46 | 1.27 | +0.19 | +38.00% | 2 | 21 | 29.47% |
| PEP260116P00100000 | 2024-06-14 10:53AM EDT | 100.00 | 0.91 | 0.41 | 0.83 | 0.00 | - | 1 | 138 | 24.81% |
| PEP260116P00105000 | 2024-06-18 1:24PM EDT | 105.00 | 1.09 | 0.50 | 1.88 | 0.00 | - | 2 | 16 | 27.52% |
| PEP260116P00110000 | 2024-06-27 10:21AM EDT | 110.00 | 1.25 | 0.88 | 2.31 | -0.06 | -4.58% | 1 | 67 | 26.73% |
| PEP260116P00115000 | 2024-05-28 1:45PM EDT | 115.00 | 1.59 | 0.96 | 2.64 | 0.00 | - | 1 | 433 | 25.45% |
| PEP260116P00120000 | 2024-05-31 1:36PM EDT | 120.00 | 2.05 | 1.18 | 2.71 | 0.00 | - | 3 | 54 | 23.39% |
| PEP260116P00125000 | 2024-06-12 12:55PM EDT | 125.00 | 2.78 | 2.28 | 2.69 | 0.00 | - | 1 | 446 | 21.15% |
| PEP260116P00130000 | 2024-06-24 10:27AM EDT | 130.00 | 2.85 | 2.82 | 3.10 | 0.00 | - | 4 | 105 | 19.96% |
| PEP260116P00135000 | 2024-06-24 12:37PM EDT | 135.00 | 3.45 | 2.63 | 3.85 | 0.00 | - | 2 | 254 | 19.32% |
| PEP260116P00140000 | 2024-06-25 3:26PM EDT | 140.00 | 4.20 | 4.25 | 4.65 | 0.00 | - | 2 | 1,463 | 18.52% |
| PEP260116P00145000 | 2024-06-24 1:06PM EDT | 145.00 | 5.20 | 5.30 | 5.60 | 0.00 | - | 1 | 160 | 17.74% |
| PEP260116P00150000 | 2024-06-27 11:11AM EDT | 150.00 | 6.65 | 6.00 | 6.80 | +0.40 | +6.40% | 1 | 536 | 17.07% |
| PEP260116P00155000 | 2024-06-21 2:20PM EDT | 155.00 | 7.80 | 7.80 | 8.25 | 0.00 | - | 3 | 346 | 16.46% |
| PEP260116P00160000 | 2024-06-26 12:20PM EDT | 160.00 | 9.50 | 9.25 | 9.90 | 0.00 | - | 2 | 250 | 15.79% |
| PEP260116P00165000 | 2024-06-24 2:06PM EDT | 165.00 | 11.00 | 10.30 | 11.90 | 0.00 | - | 3 | 249 | 15.23% |
| PEP260116P00170000 | 2024-06-25 10:45AM EDT | 170.00 | 12.78 | 12.65 | 14.10 | 0.00 | - | 1 | 316 | 14.55% |
| PEP260116P00175000 | 2024-06-18 9:45AM EDT | 175.00 | 16.40 | 15.90 | 16.55 | 0.00 | - | 10 | 404 | 13.78% |
| PEP260116P00180000 | 2024-06-27 10:14AM EDT | 180.00 | 19.10 | 17.55 | 19.35 | +0.10 | +0.53% | 50 | 226 | 13.00% |
| PEP260116P00185000 | 2024-06-24 10:02AM EDT | 185.00 | 21.00 | 21.20 | 22.50 | 0.00 | - | 5 | 222 | 12.18% |
| PEP260116P00190000 | 2024-06-14 1:22PM EDT | 190.00 | 27.00 | 23.60 | 25.95 | 0.00 | - | 1 | 81 | 11.18% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 195.00 | 25.64 | 18.65 | 19.95 | 0.00 | - | 30 | 21 | 0.00% |
| PEP260116P00200000 | 2024-06-11 9:44AM EDT | 200.00 | 35.52 | 32.85 | 35.20 | 0.00 | - | 3 | 0 | 12.15% |
| PEP260116P00210000 | 2024-05-21 9:38AM EDT | 210.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP260116P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 86.64 | 95.50 | 99.30 | 0.00 | - | 1 | 0 | 32.36% |
