認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00020000 | 2024-05-03 10:01AM EDT | 20.00 | 7.60 | 8.80 | 8.90 | 0.00 | - | 2 | 0 | 124.22% |
| PFE240524C00022000 | 2024-05-08 2:49PM EDT | 22.00 | 6.25 | 6.80 | 6.90 | 0.00 | - | 10 | 10 | 96.09% |
| PFE240524C00023000 | 2024-05-09 10:15AM EDT | 23.00 | 4.75 | 5.80 | 5.90 | 0.00 | - | 2 | 1 | 82.81% |
| PFE240524C00024000 | 2024-05-13 10:44AM EDT | 24.00 | 4.60 | 4.80 | 4.95 | 0.00 | - | 1 | 1 | 74.22% |
| PFE240524C00024500 | 2024-05-10 3:06PM EDT | 24.50 | 3.56 | 4.25 | 4.45 | 0.00 | - | - | 1 | 63.28% |
| PFE240524C00025000 | 2024-05-15 11:30AM EDT | 25.00 | 3.85 | 3.80 | 3.95 | +0.40 | +11.59% | 22 | 55 | 60.94% |
| PFE240524C00025500 | 2024-05-10 3:05PM EDT | 25.50 | 2.57 | 3.25 | 3.45 | 0.00 | - | 1 | 1 | 50.39% |
| PFE240524C00026000 | 2024-05-15 9:57AM EDT | 26.00 | 2.69 | 2.69 | 2.93 | +0.38 | +16.45% | 10 | 193 | 53.91% |
| PFE240524C00026500 | 2024-05-15 1:09PM EDT | 26.50 | 2.59 | 2.17 | 2.44 | +0.59 | +29.50% | 3 | 2 | 47.46% |
| PFE240524C00027000 | 2024-05-15 12:11PM EDT | 27.00 | 2.00 | 1.68 | 1.97 | +0.62 | +44.93% | 70 | 683 | 42.48% |
| PFE240524C00027500 | 2024-05-15 2:32PM EDT | 27.50 | 1.41 | 1.37 | 1.42 | +0.42 | +42.42% | 135 | 136 | 30.66% |
| PFE240524C00028000 | 2024-05-15 2:21PM EDT | 28.00 | 0.96 | 0.92 | 0.98 | +0.35 | +57.38% | 882 | 4,366 | 26.66% |
| PFE240524C00028500 | 2024-05-15 2:33PM EDT | 28.50 | 0.56 | 0.55 | 0.57 | +0.22 | +66.67% | 547 | 3,727 | 22.07% |
| PFE240524C00029000 | 2024-05-15 2:32PM EDT | 29.00 | 0.28 | 0.27 | 0.31 | +0.12 | +70.59% | 2,334 | 4,232 | 21.68% |
| PFE240524C00029500 | 2024-05-15 2:27PM EDT | 29.50 | 0.13 | 0.12 | 0.14 | +0.06 | +85.71% | 812 | 881 | 20.90% |
| PFE240524C00030000 | 2024-05-15 2:18PM EDT | 30.00 | 0.06 | 0.06 | 0.07 | +0.02 | +40.00% | 751 | 2,630 | 22.27% |
| PFE240524C00030500 | 2024-05-15 2:27PM EDT | 30.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 36 | 231 | 24.41% |
| PFE240524C00031000 | 2024-05-15 12:19PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 36 | 541 | 27.74% |
| PFE240524C00031500 | 2024-05-15 2:17PM EDT | 31.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 125 | 32.42% |
| PFE240524C00032000 | 2024-05-15 11:55AM EDT | 32.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 1,549 | 36.72% |
| PFE240524C00033000 | 2024-05-15 12:55PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 164 | 264 | 42.19% |
| PFE240524C00034000 | 2024-05-15 1:16PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3 | 45.31% |
| PFE240524C00037000 | 2024-04-05 9:51AM EDT | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 64.06% |
| PFE240524C00040000 | 2024-05-01 9:31AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 75.00% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00020000 | 2024-05-13 11:47AM EDT | 20.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 1,553 | 96.88% |
| PFE240524P00021000 | 2024-04-30 3:09PM EDT | 21.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 40 | 190 | 105.47% |
| PFE240524P00022000 | 2024-05-13 1:20PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 185 | 65.63% |
| PFE240524P00022500 | 2024-05-09 2:37PM EDT | 22.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 85.55% |
| PFE240524P00023000 | 2024-05-14 12:37PM EDT | 23.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,099 | 54.69% |
| PFE240524P00023500 | 2024-05-14 11:33AM EDT | 23.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 17 | 110 | 72.66% |
| PFE240524P00024000 | 2024-05-15 12:14PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 377 | 50.00% |
| PFE240524P00025000 | 2024-05-15 1:49PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 1,073 | 39.06% |
| PFE240524P00025500 | 2024-05-10 2:53PM EDT | 25.50 | 0.02 | 0.01 | 0.13 | 0.00 | - | 10 | 24 | 58.20% |
| PFE240524P00026000 | 2024-05-15 1:10PM EDT | 26.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 253 | 983 | 33.59% |
| PFE240524P00026500 | 2024-05-15 12:15PM EDT | 26.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 52 | 224 | 30.47% |
| PFE240524P00027000 | 2024-05-15 12:22PM EDT | 27.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 50 | 2,359 | 25.00% |
| PFE240524P00027500 | 2024-05-15 1:59PM EDT | 27.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 86 | 1,071 | 20.51% |
| PFE240524P00028000 | 2024-05-15 1:57PM EDT | 28.00 | 0.08 | 0.07 | 0.08 | -0.12 | -60.00% | 287 | 18,322 | 17.77% |
| PFE240524P00028500 | 2024-05-15 2:27PM EDT | 28.50 | 0.18 | 0.18 | 0.20 | -0.24 | -57.14% | 242 | 366 | 16.90% |
| PFE240524P00029000 | 2024-05-15 2:27PM EDT | 29.00 | 0.41 | 0.41 | 0.43 | -0.34 | -45.33% | 470 | 212 | 15.92% |
| PFE240524P00029500 | 2024-05-15 12:40PM EDT | 29.50 | 0.68 | 0.75 | 0.79 | -0.56 | -45.16% | 103 | 16 | 15.43% |
| PFE240524P00030000 | 2024-05-15 2:13PM EDT | 30.00 | 1.18 | 1.17 | 1.36 | -0.44 | -27.16% | 18 | 10 | 27.93% |
| PFE240524P00030500 | 2024-05-14 12:41PM EDT | 30.50 | 2.26 | 1.66 | 1.87 | 0.00 | - | 2 | 0 | 35.35% |
| PFE240524P00031000 | 2024-05-13 11:50AM EDT | 31.00 | 2.60 | 2.10 | 2.22 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240524P00032000 | 2024-05-14 9:33AM EDT | 32.00 | 3.35 | 3.15 | 3.25 | 0.00 | - | 11 | 25 | 35.55% |
| PFE240524P00034000 | 2024-05-13 10:06AM EDT | 34.00 | 5.40 | 5.15 | 5.25 | 0.00 | - | 27 | 0 | 51.56% |
| PFE240524P00037000 | 2024-05-13 10:00AM EDT | 37.00 | 8.50 | 8.15 | 8.25 | 0.00 | - | 4 | 3 | 71.88% |
