認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00015000 | 2024-05-08 3:46PM EDT | 15.00 | 13.30 | 13.70 | 14.50 | 0.00 | - | 1 | 6 | 134.38% |
| PFE240621C00017500 | 2024-05-08 3:45PM EDT | 17.50 | 10.80 | 11.40 | 11.50 | 0.00 | - | 3 | 5 | 88.67% |
| PFE240621C00019000 | 2024-05-08 3:18PM EDT | 19.00 | 9.20 | 9.90 | 10.05 | 0.00 | - | 1 | 1 | 79.49% |
| PFE240621C00020000 | 2024-05-13 11:22AM EDT | 20.00 | 8.70 | 8.80 | 9.05 | 0.00 | - | 2 | 229 | 64.65% |
| PFE240621C00021000 | 2024-05-10 11:28AM EDT | 21.00 | 7.14 | 7.95 | 8.05 | 0.00 | - | 1 | 30 | 65.82% |
| PFE240621C00022500 | 2024-05-14 3:32PM EDT | 22.50 | 6.03 | 6.45 | 6.55 | 0.00 | - | 2 | 198 | 54.10% |
| PFE240621C00024000 | 2024-05-15 11:56AM EDT | 24.00 | 5.00 | 4.95 | 5.10 | +0.40 | +8.70% | 2 | 152 | 49.22% |
| PFE240621C00025000 | 2024-05-15 1:53PM EDT | 25.00 | 4.06 | 3.95 | 4.10 | +0.48 | +13.41% | 397 | 1,868 | 41.11% |
| PFE240621C00026000 | 2024-05-15 1:38PM EDT | 26.00 | 3.13 | 3.00 | 3.10 | +0.55 | +21.32% | 366 | 6,575 | 33.01% |
| PFE240621C00027500 | 2024-05-15 2:12PM EDT | 27.50 | 1.74 | 1.68 | 1.74 | +0.38 | +27.94% | 1,385 | 28,754 | 25.20% |
| PFE240621C00029000 | 2024-05-15 2:08PM EDT | 29.00 | 0.71 | 0.71 | 0.72 | +0.21 | +42.00% | 2,264 | 26,625 | 21.34% |
| PFE240621C00030000 | 2024-05-15 2:11PM EDT | 30.00 | 0.31 | 0.31 | 0.32 | +0.08 | +34.78% | 3,526 | 39,580 | 20.12% |
| PFE240621C00031000 | 2024-05-15 1:55PM EDT | 31.00 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 1,306 | 7,168 | 21.00% |
| PFE240621C00032500 | 2024-05-15 1:29PM EDT | 32.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 604 | 29,760 | 22.85% |
| PFE240621C00034000 | 2024-05-15 11:57AM EDT | 34.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 17 | 10,613 | 28.13% |
| PFE240621C00035000 | 2024-05-15 12:35PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 12 | 51,819 | 30.66% |
| PFE240621C00036000 | 2024-05-14 12:32PM EDT | 36.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 2,376 | 34.38% |
| PFE240621C00037500 | 2024-05-14 9:32AM EDT | 37.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 9,191 | 37.11% |
| PFE240621C00039000 | 2024-05-15 1:51PM EDT | 39.00 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 9 | 1,497 | 49.41% |
| PFE240621C00040000 | 2024-05-15 9:32AM EDT | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 48 | 12,055 | 44.53% |
| PFE240621C00041000 | 2024-03-21 12:08PM EDT | 41.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 40 | 1,068 | 58.01% |
| PFE240621C00042500 | 2024-05-13 1:22PM EDT | 42.50 | 0.02 | 0.00 | 0.01 | +0.01 | - | 18 | 10,480 | 47.66% |
| PFE240621C00044000 | 2024-03-19 9:38AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 860 | 53.91% |
| PFE240621C00045000 | 2024-05-14 1:55PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,317 | 50.00% |
| PFE240621C00046000 | 2024-03-15 3:19PM EDT | 46.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 567 | 60.55% |
| PFE240621C00047500 | 2024-05-10 3:50PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,240 | 54.69% |
| PFE240621C00049000 | 2024-03-04 3:11PM EDT | 49.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 41 | 154 | 75.78% |
| PFE240621C00050000 | 2024-05-13 10:28AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 14,275 | 59.38% |
| PFE240621C00052500 | 2024-05-10 2:53PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 236 | 1,870 | 65.63% |
| PFE240621C00055000 | 2024-04-30 11:29AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,987 | 68.75% |
| PFE240621C00057500 | 2024-04-08 2:02PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,498 | 73.44% |
| PFE240621C00060000 | 2024-05-01 11:53AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,115 | 78.13% |
| PFE240621C00062500 | 2024-01-16 10:30AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 50.00% |
| PFE240621C00065000 | 2024-01-24 2:56PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 523 | 93.75% |
| PFE240621C00070000 | 2024-01-30 4:18PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,895 | 96.88% |
| PFE240621C00075000 | 2024-01-17 12:05PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 662 | 103.13% |
| PFE240621C00080000 | 2024-02-20 10:30AM EDT | 80.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 109 | 109.38% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00015000 | 2024-05-14 9:30AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,422 | 75.00% |
| PFE240621P00017500 | 2024-05-08 11:41AM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 3,586 | 65.63% |
| PFE240621P00019000 | 2024-05-14 11:25AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 720 | 4,621 | 60.16% |
| PFE240621P00020000 | 2024-05-13 1:08PM EDT | 20.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 13 | 9,999 | 53.52% |
| PFE240621P00021000 | 2024-05-15 11:31AM EDT | 21.00 | 0.01 | 0.01 | 0.13 | -0.01 | -50.00% | 3 | 10,777 | 55.86% |
| PFE240621P00022500 | 2024-05-15 1:42PM EDT | 22.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 40 | 19,451 | 39.06% |
| PFE240621P00024000 | 2024-05-15 2:12PM EDT | 24.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 27,279 | 32.03% |
| PFE240621P00025000 | 2024-05-15 1:37PM EDT | 25.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 83 | 42,548 | 27.15% |
| PFE240621P00026000 | 2024-05-15 2:03PM EDT | 26.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 415 | 50,199 | 22.66% |
| PFE240621P00027500 | 2024-05-15 2:13PM EDT | 27.50 | 0.20 | 0.19 | 0.20 | -0.12 | -37.50% | 2,303 | 50,174 | 18.46% |
| PFE240621P00029000 | 2024-05-15 2:11PM EDT | 29.00 | 0.69 | 0.68 | 0.70 | -0.30 | -30.30% | 461 | 16,243 | 16.65% |
| PFE240621P00030000 | 2024-05-15 1:19PM EDT | 30.00 | 1.24 | 1.31 | 1.34 | -0.49 | -28.32% | 152 | 23,350 | 15.63% |
| PFE240621P00031000 | 2024-05-15 12:10PM EDT | 31.00 | 2.10 | 2.14 | 2.22 | -0.56 | -21.05% | 5 | 2,595 | 16.60% |
| PFE240621P00032500 | 2024-05-15 10:25AM EDT | 32.50 | 3.55 | 3.60 | 3.70 | -0.70 | -16.47% | 3 | 2,763 | 22.46% |
| PFE240621P00034000 | 2024-05-13 2:29PM EDT | 34.00 | 5.70 | 5.10 | 5.20 | 0.00 | - | 6 | 4 | 28.91% |
| PFE240621P00035000 | 2024-05-15 12:23PM EDT | 35.00 | 6.08 | 6.10 | 6.20 | -0.52 | -7.88% | 12 | 713 | 32.81% |
| PFE240621P00036000 | 2024-05-10 3:00PM EDT | 36.00 | 8.05 | 7.10 | 7.20 | 0.00 | - | 3 | 0 | 36.72% |
| PFE240621P00037500 | 2024-05-13 10:56AM EDT | 37.50 | 8.95 | 8.60 | 8.70 | 0.00 | - | 1 | 85 | 42.19% |
| PFE240621P00039000 | 2024-05-10 3:03PM EDT | 39.00 | 11.15 | 10.10 | 10.20 | 0.00 | - | 15 | 0 | 47.27% |
| PFE240621P00040000 | 2024-05-14 3:26PM EDT | 40.00 | 11.60 | 11.10 | 11.20 | 0.00 | - | 20 | 49 | 50.39% |
| PFE240621P00041000 | 2024-02-21 4:50PM EDT | 41.00 | 13.55 | 12.90 | 14.80 | 0.00 | - | 500 | 0 | 133.15% |
| PFE240621P00042500 | 2024-05-13 2:03PM EDT | 42.50 | 14.17 | 13.60 | 13.70 | 0.00 | - | 1 | 4 | 57.81% |
| PFE240621P00044000 | 2024-04-19 10:20AM EDT | 44.00 | 18.80 | 15.10 | 15.20 | 0.00 | - | 1 | 0 | 62.11% |
| PFE240621P00045000 | 2024-05-14 3:26PM EDT | 45.00 | 16.60 | 16.10 | 16.20 | 0.00 | - | 69 | 63 | 64.84% |
| PFE240621P00046000 | 2023-12-28 1:15PM EDT | 46.00 | 17.40 | 18.45 | 19.00 | 0.00 | - | 1 | 0 | 150.98% |
| PFE240621P00047500 | 2023-12-26 3:29PM EDT | 47.50 | 19.30 | 19.60 | 20.55 | 0.00 | - | 1 | 5 | 151.42% |
| PFE240621P00049000 | 2024-01-05 10:56AM EDT | 49.00 | 20.10 | 21.45 | 22.75 | 0.00 | - | 1 | 0 | 175.29% |
| PFE240621P00050000 | 2024-05-14 3:26PM EDT | 50.00 | 21.60 | 21.10 | 21.20 | 0.00 | - | 50 | 80 | 77.34% |
| PFE240621P00052500 | 2024-02-21 4:50PM EDT | 52.50 | 24.85 | 24.55 | 25.95 | 0.00 | - | 1,200 | 0 | 175.29% |
| PFE240621P00055000 | 2023-12-26 4:31PM EDT | 55.00 | 26.70 | 26.95 | 28.10 | 0.00 | - | 2 | 0 | 174.61% |
| PFE240621P00057500 | 2023-12-28 12:18PM EDT | 57.50 | 28.85 | 29.70 | 30.30 | 0.00 | - | 1 | 0 | 180.96% |
| PFE240621P00060000 | 2023-12-28 11:00AM EDT | 60.00 | 31.25 | 32.35 | 32.80 | 0.00 | - | 1 | 1 | 190.72% |
| PFE240621P00062500 | 2023-12-27 12:37PM EDT | 62.50 | 33.95 | 34.65 | 35.50 | 0.00 | - | 2 | 0 | 197.27% |
| PFE240621P00065000 | 2023-12-27 4:43PM EDT | 65.00 | 36.55 | 37.30 | 38.10 | 0.00 | - | 12 | 0 | 208.40% |
| PFE240621P00070000 | 2023-12-28 11:00AM EDT | 70.00 | 41.20 | 42.40 | 42.65 | 0.00 | - | 3 | 2 | 212.65% |
| PFE240621P00075000 | 2024-01-05 11:25AM EDT | 75.00 | 45.90 | 47.65 | 48.50 | 0.00 | - | 1 | 0 | 244.92% |
| PFE240621P00080000 | 2024-01-24 4:16PM EDT | 80.00 | 51.97 | 52.05 | 52.45 | 0.00 | - | 10 | 0 | 219.73% |
