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 | 2024-06-10 11:03AM EDT | 80.00 | 87.53 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PEP260116C00085000 | 2024-03-18 12:32PM EDT | 85.00 | 87.80 | 83.00 | 87.50 | 0.00 | - | 1 | 2 | 51.62% |
| PEP260116C00090000 | 2024-04-16 9:33AM EDT | 90.00 | 78.47 | 88.10 | 93.00 | 0.00 | - | 5 | 9 | 72.96% |
| PEP260116C00095000 | 2024-06-06 9:31AM EDT | 95.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PEP260116C00100000 | 2024-06-10 11:13AM EDT | 100.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| PEP260116C00105000 | 2024-06-03 10:05AM EDT | 105.00 | 68.37 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| PEP260116C00110000 | 2024-04-19 3:49PM EDT | 110.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| PEP260116C00115000 | 2024-05-29 9:30AM EDT | 115.00 | 60.97 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| PEP260116C00120000 | 2024-05-21 10:12AM EDT | 120.00 | 63.36 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 0.00% |
| PEP260116C00125000 | 2024-04-22 2:21PM EDT | 125.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP260116C00130000 | 2024-06-03 3:01PM EDT | 130.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| PEP260116C00135000 | 2024-05-24 9:51AM EDT | 135.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| PEP260116C00140000 | 2024-06-05 10:55AM EDT | 140.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| PEP260116C00145000 | 2024-04-10 10:21AM EDT | 145.00 | 33.36 | 40.35 | 42.40 | 0.00 | - | 1 | 32 | 41.43% |
| PEP260116C00150000 | 2024-06-10 3:18PM EDT | 150.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
| PEP260116C00155000 | 2024-06-05 2:32PM EDT | 155.00 | 28.64 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| PEP260116C00160000 | 2024-06-10 11:25AM EDT | 160.00 | 20.89 | 0.00 | 0.00 | 0.00 | - | 3 | 250 | 0.00% |
| PEP260116C00165000 | 2024-06-10 12:13PM EDT | 165.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 27 | 254 | 0.10% |
| PEP260116C00170000 | 2024-06-10 3:08PM EDT | 170.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.78% |
| PEP260116C00175000 | 2024-06-05 2:32PM EDT | 175.00 | 16.58 | 0.00 | 0.00 | 0.00 | - | 3 | 195 | 1.56% |
| PEP260116C00180000 | 2024-06-10 2:43PM EDT | 180.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 208 | 1.56% |
| PEP260116C00185000 | 2024-06-10 3:35PM EDT | 185.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 32 | 362 | 1.56% |
| PEP260116C00190000 | 2024-06-10 9:45AM EDT | 190.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 213 | 3.13% |
| PEP260116C00195000 | 2024-06-10 3:58PM EDT | 195.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 60 | 344 | 3.13% |
| PEP260116C00200000 | 2024-06-10 3:12PM EDT | 200.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 55 | 1,404 | 3.13% |
| PEP260116C00210000 | 2024-06-10 12:10PM EDT | 210.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 68 | 518 | 3.13% |
| PEP260116C00220000 | 2024-06-10 3:58PM EDT | 220.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 43 | 337 | 6.25% |
| PEP260116C00230000 | 2024-06-10 3:32PM EDT | 230.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 283 | 265 | 6.25% |
| PEP260116C00240000 | 2024-05-28 11:46AM EDT | 240.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 6.25% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 6.25% |
| PEP260116C00270000 | 2024-05-30 1:38PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
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 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 12.50% |
| PEP260116P00085000 | 2024-01-19 3:43PM EDT | 85.00 | 0.83 | 0.27 | 1.15 | 0.00 | - | 4 | 4 | 32.72% |
| PEP260116P00090000 | 2024-04-18 3:14PM EDT | 90.00 | 0.57 | 0.17 | 1.00 | 0.00 | - | 2 | 17 | 29.38% |
| PEP260116P00095000 | 2024-05-10 1:56PM EDT | 95.00 | 0.50 | 0.30 | 1.32 | 0.00 | - | 2 | 21 | 28.80% |
| PEP260116P00100000 | 2024-05-13 11:08AM EDT | 100.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 6.25% |
| PEP260116P00105000 | 2024-06-05 11:53AM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| PEP260116P00110000 | 2024-05-08 2:58PM EDT | 110.00 | 1.11 | 0.59 | 2.17 | 0.00 | - | 2 | 57 | 25.33% |
| PEP260116P00115000 | 2024-05-28 1:45PM EDT | 115.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 6.25% |
| PEP260116P00120000 | 2024-05-31 1:36PM EDT | 120.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 6.25% |
| PEP260116P00125000 | 2024-06-10 3:27PM EDT | 125.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 445 | 6.25% |
| PEP260116P00130000 | 2024-06-10 3:55PM EDT | 130.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 3.13% |
| PEP260116P00135000 | 2024-06-10 3:34PM EDT | 135.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 168 | 3.13% |
| PEP260116P00140000 | 2024-06-10 3:19PM EDT | 140.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 1,465 | 3.13% |
| PEP260116P00145000 | 2024-06-10 10:14AM EDT | 145.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 1.56% |
| PEP260116P00150000 | 2024-06-07 1:19PM EDT | 150.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 1.56% |
| PEP260116P00155000 | 2024-06-06 10:42AM EDT | 155.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 15 | 342 | 0.78% |
| PEP260116P00160000 | 2024-06-07 1:19PM EDT | 160.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 0.39% |
| PEP260116P00165000 | 2024-06-06 10:51AM EDT | 165.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 15 | 223 | 0.00% |
| PEP260116P00170000 | 2024-06-07 10:37AM EDT | 170.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 0.00% |
| PEP260116P00175000 | 2024-06-10 2:55PM EDT | 175.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 5 | 398 | 0.00% |
| PEP260116P00180000 | 2024-06-10 3:14PM EDT | 180.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 226 | 0.00% |
| PEP260116P00185000 | 2024-05-21 10:37AM EDT | 185.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 4 | 211 | 0.00% |
| PEP260116P00190000 | 2024-06-10 12:25PM EDT | 190.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 16 | 46 | 0.00% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 195.00 | 25.64 | 18.65 | 19.95 | 0.00 | - | 30 | 21 | 0.00% |
| PEP260116P00200000 | 2024-06-10 9:38AM EDT | 200.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| 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 | 28.29% |
