認購期權範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00019000 | 2024-04-23 10:14AM EDT | 19.00 | 7.40 | 9.75 | 9.90 | 0.00 | - | 1 | 0 | 71.88% |
| PFE240531C00020000 | 2024-05-06 12:34PM EDT | 20.00 | 8.15 | 8.80 | 8.90 | 0.00 | - | 1 | 0 | 82.03% |
| PFE240531C00023000 | 2024-05-09 3:53PM EDT | 23.00 | 5.30 | 5.80 | 5.90 | 0.00 | - | 10 | 11 | 53.91% |
| PFE240531C00024000 | 2024-05-09 10:54AM EDT | 24.00 | 3.80 | 4.80 | 4.90 | 0.00 | - | 1 | 2 | 54.69% |
| PFE240531C00025000 | 2024-05-14 1:14PM EDT | 25.00 | 3.30 | 3.80 | 3.90 | 0.00 | - | 45 | 239 | 44.53% |
| PFE240531C00026000 | 2024-05-15 2:08PM EDT | 26.00 | 2.93 | 2.84 | 2.91 | +0.58 | +24.68% | 42 | 84 | 35.74% |
| PFE240531C00026500 | 2024-05-13 12:51PM EDT | 26.50 | 2.00 | 2.22 | 2.44 | 0.00 | - | 2 | 2 | 33.40% |
| PFE240531C00027000 | 2024-05-15 2:14PM EDT | 27.00 | 1.94 | 1.72 | 1.96 | +0.53 | +37.59% | 31 | 350 | 29.40% |
| PFE240531C00027500 | 2024-05-15 12:06PM EDT | 27.50 | 1.59 | 1.39 | 1.45 | +0.52 | +48.60% | 25 | 174 | 23.05% |
| PFE240531C00028000 | 2024-05-15 3:36PM EDT | 28.00 | 1.01 | 0.98 | 1.02 | +0.36 | +55.38% | 404 | 5,917 | 20.80% |
| PFE240531C00028500 | 2024-05-15 3:41PM EDT | 28.50 | 0.54 | 0.62 | 0.65 | +0.12 | +28.57% | 255 | 301 | 19.14% |
| PFE240531C00029000 | 2024-05-15 3:46PM EDT | 29.00 | 0.36 | 0.36 | 0.38 | +0.11 | +68.75% | 1,761 | 3,758 | 18.65% |
| PFE240531C00029500 | 2024-05-15 2:36PM EDT | 29.50 | 0.20 | 0.19 | 0.22 | +0.09 | +81.82% | 638 | 160 | 19.34% |
| PFE240531C00030000 | 2024-05-15 3:41PM EDT | 30.00 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 2,513 | 1,263 | 19.34% |
| PFE240531C00030500 | 2024-05-15 3:40PM EDT | 30.50 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 4 | 59 | 20.31% |
| PFE240531C00031000 | 2024-05-15 2:53PM EDT | 31.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 42 | 247 | 22.27% |
| PFE240531C00032000 | 2024-05-15 1:43PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 136 | 1,143 | 25.78% |
| PFE240531C00033000 | 2024-05-10 10:18AM EDT | 33.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 100 | 175 | 34.38% |
| PFE240531C00034000 | 2024-05-09 12:53PM EDT | 34.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 3 | 3 | 47.27% |
| PFE240531C00035000 | 2024-05-13 3:29PM EDT | 35.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 84 | 234 | 51.95% |
| PFE240531C00036000 | 2024-05-14 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 148 | 51.56% |
| PFE240531C00037000 | 2024-05-10 2:06PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 53.13% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00020000 | 2024-04-29 10:33AM EDT | 20.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 2 | 10 | 91.41% |
| PFE240531P00021000 | 2024-05-08 3:09PM EDT | 21.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 36 | 223 | 81.25% |
| PFE240531P00022000 | 2024-05-13 10:11AM EDT | 22.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 60 | 71.09% |
| PFE240531P00023000 | 2024-05-13 1:36PM EDT | 23.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 12 | 366 | 60.16% |
| PFE240531P00024000 | 2024-05-15 11:27AM EDT | 24.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 588 | 45.31% |
| PFE240531P00025000 | 2024-05-15 1:23PM EDT | 25.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 51 | 1,029 | 36.72% |
| PFE240531P00026000 | 2024-05-15 1:31PM EDT | 26.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 552 | 2,181 | 28.13% |
| PFE240531P00026500 | 2024-05-14 1:09PM EDT | 26.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 4 | 44 | 26.56% |
| PFE240531P00027000 | 2024-05-15 3:39PM EDT | 27.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 138 | 1,932 | 20.70% |
| PFE240531P00027500 | 2024-05-15 3:39PM EDT | 27.50 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 4 | 70 | 18.75% |
| PFE240531P00028000 | 2024-05-15 3:31PM EDT | 28.00 | 0.13 | 0.13 | 0.14 | -0.15 | -53.57% | 708 | 780 | 17.68% |
| PFE240531P00028500 | 2024-05-15 3:42PM EDT | 28.50 | 0.28 | 0.27 | 0.29 | -0.26 | -48.15% | 1,137 | 195 | 17.48% |
| PFE240531P00029000 | 2024-05-15 3:30PM EDT | 29.00 | 0.50 | 0.50 | 0.53 | -0.35 | -41.18% | 78 | 116 | 17.48% |
| PFE240531P00029500 | 2024-05-15 1:44PM EDT | 29.50 | 0.77 | 0.83 | 0.86 | -0.60 | -43.80% | 50 | 2 | 17.48% |
| PFE240531P00030000 | 2024-05-15 12:05PM EDT | 30.00 | 1.18 | 1.23 | 1.29 | -0.44 | -27.16% | 52 | 32 | 19.34% |
| PFE240531P00031000 | 2024-05-15 9:36AM EDT | 31.00 | 2.29 | 2.19 | 2.31 | -0.38 | -14.23% | 1 | 2 | 30.27% |
| PFE240531P00031500 | 2024-05-15 9:32AM EDT | 31.50 | 2.90 | 2.50 | 2.75 | -0.10 | -3.33% | 19 | 26 | 29.49% |
| PFE240531P00032000 | 2024-05-13 9:49AM EDT | 32.00 | 3.65 | 3.15 | 3.25 | 0.00 | - | 2 | 12 | 33.20% |
| PFE240531P00033000 | 2024-05-15 9:49AM EDT | 33.00 | 4.35 | 4.15 | 4.25 | -0.05 | -1.14% | 3 | 3 | 40.43% |
| PFE240531P00035000 | 2024-05-06 9:30AM EDT | 35.00 | 8.30 | 6.15 | 6.25 | 0.00 | - | - | 0 | 53.52% |
| PFE240531P00037000 | 2024-05-07 3:39PM EDT | 37.00 | 9.60 | 8.15 | 8.25 | 0.00 | - | - | 0 | 53.13% |
