認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00015000 | 2024-05-15 12:54PM EDT | 15.00 | 14.24 | 13.65 | 15.80 | +1.20 | +9.20% | 17 | 80 | 102.98% |
| PFE240920C00017500 | 2024-05-09 12:02PM EDT | 17.50 | 10.59 | 11.25 | 11.90 | 0.00 | - | 18 | 55 | 58.11% |
| PFE240920C00020000 | 2024-05-15 12:55PM EDT | 20.00 | 9.25 | 9.00 | 9.15 | +0.35 | +3.93% | 3 | 330 | 48.24% |
| PFE240920C00021000 | 2024-05-09 3:28PM EDT | 21.00 | 7.40 | 8.00 | 8.20 | 0.00 | - | 1 | 10 | 44.97% |
| PFE240920C00022500 | 2024-05-15 11:15AM EDT | 22.50 | 6.52 | 6.50 | 7.00 | +0.31 | +4.99% | 1 | 661 | 45.75% |
| PFE240920C00024000 | 2024-05-14 9:50AM EDT | 24.00 | 5.20 | 5.15 | 5.30 | +0.30 | +6.12% | 2 | 552 | 32.81% |
| PFE240920C00025000 | 2024-05-15 11:37AM EDT | 25.00 | 4.29 | 3.90 | 4.40 | +0.39 | +10.00% | 370 | 4,679 | 30.05% |
| PFE240920C00026000 | 2024-05-15 2:01PM EDT | 26.00 | 3.55 | 3.45 | 3.55 | +0.55 | +18.33% | 50 | 2,285 | 27.74% |
| PFE240920C00027500 | 2024-05-15 3:30PM EDT | 27.50 | 2.38 | 2.39 | 2.44 | +0.27 | +12.68% | 329 | 56,498 | 25.46% |
| PFE240920C00029000 | 2024-05-15 3:58PM EDT | 29.00 | 1.56 | 1.54 | 1.58 | +0.21 | +15.56% | 544 | 14,409 | 24.34% |
| PFE240920C00030000 | 2024-05-15 3:59PM EDT | 30.00 | 1.12 | 1.09 | 1.12 | +0.16 | +16.67% | 323 | 16,314 | 23.58% |
| PFE240920C00031000 | 2024-05-15 2:29PM EDT | 31.00 | 0.77 | 0.75 | 0.79 | +0.16 | +26.23% | 88 | 3,622 | 23.39% |
| PFE240920C00032500 | 2024-05-15 2:43PM EDT | 32.50 | 0.41 | 0.40 | 0.44 | +0.05 | +13.89% | 82 | 7,864 | 23.07% |
| PFE240920C00034000 | 2024-05-15 12:24PM EDT | 34.00 | 0.23 | 0.22 | 0.25 | +0.05 | +27.78% | 54 | 948 | 23.39% |
| PFE240920C00035000 | 2024-05-15 3:59PM EDT | 35.00 | 0.15 | 0.15 | 0.17 | +0.04 | +36.36% | 59 | 11,388 | 23.63% |
| PFE240920C00036000 | 2024-05-14 9:30AM EDT | 36.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 13 | 1,893 | 24.12% |
| PFE240920C00037500 | 2024-05-15 3:47PM EDT | 37.50 | 0.06 | 0.03 | 0.15 | +0.02 | +50.00% | 50 | 6,948 | 28.76% |
| PFE240920C00040000 | 2024-05-15 3:54PM EDT | 40.00 | 0.05 | 0.02 | 0.05 | +0.02 | +28.57% | 258 | 7,863 | 27.83% |
| PFE240920C00042500 | 2024-05-15 10:58AM EDT | 42.50 | 0.05 | 0.01 | 0.17 | +0.03 | +150.00% | 100 | 2,482 | 39.65% |
| PFE240920C00045000 | 2024-05-09 3:40PM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 1,029 | 39.94% |
| PFE240920C00047500 | 2024-03-18 10:22AM EDT | 47.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 50 | 250 | 46.97% |
| PFE240920C00050000 | 2024-05-14 9:30AM EDT | 50.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 261 | 41.41% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00015000 | 2024-05-10 11:29AM EDT | 15.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 9,338 | 51.95% |
| PFE240920P00017500 | 2024-05-15 9:56AM EDT | 17.50 | 0.03 | 0.02 | 0.21 | -0.01 | -25.00% | 1 | 11,997 | 55.57% |
| PFE240920P00020000 | 2024-05-13 3:01PM EDT | 20.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 12 | 12,345 | 34.18% |
| PFE240920P00021000 | 2024-05-13 10:04AM EDT | 21.00 | 0.07 | 0.05 | 0.00 | 0.00 | - | 108 | 5,216 | 12.50% |
| PFE240920P00022500 | 2024-05-15 1:51PM EDT | 22.50 | 0.11 | 0.10 | 0.24 | 0.00 | - | 42 | 25,085 | 32.81% |
| PFE240920P00024000 | 2024-05-15 3:39PM EDT | 24.00 | 0.20 | 0.17 | 0.20 | -0.01 | -4.76% | 47 | 7,332 | 24.81% |
| PFE240920P00025000 | 2024-05-15 3:16PM EDT | 25.00 | 0.31 | 0.30 | 0.32 | -0.04 | -11.43% | 92 | 31,779 | 23.98% |
| PFE240920P00026000 | 2024-05-15 2:45PM EDT | 26.00 | 0.49 | 0.47 | 0.49 | -0.07 | -12.28% | 26 | 6,266 | 23.05% |
| PFE240920P00027500 | 2024-05-15 3:08PM EDT | 27.50 | 0.93 | 0.90 | 0.93 | -0.17 | -15.45% | 1,562 | 36,705 | 22.46% |
| PFE240920P00029000 | 2024-05-15 2:25PM EDT | 29.00 | 1.59 | 1.55 | 1.59 | -0.25 | -13.59% | 10 | 5,152 | 21.88% |
| PFE240920P00030000 | 2024-05-15 2:35PM EDT | 30.00 | 2.16 | 2.12 | 2.17 | -0.31 | -12.55% | 120 | 10,173 | 21.63% |
| PFE240920P00031000 | 2024-05-09 2:40PM EDT | 31.00 | 3.40 | 2.78 | 2.85 | 0.00 | - | 2 | 593 | 21.44% |
| PFE240920P00032500 | 2024-05-15 12:25PM EDT | 32.50 | 3.89 | 3.95 | 4.05 | -0.46 | -10.57% | 3 | 6,385 | 21.63% |
| PFE240920P00034000 | 2024-05-08 3:59PM EDT | 34.00 | 6.20 | 5.25 | 5.90 | 0.00 | - | 1 | 877 | 33.74% |
| PFE240920P00035000 | 2024-05-14 11:44AM EDT | 35.00 | 6.66 | 5.80 | 6.35 | 0.00 | - | 3 | 2,320 | 23.68% |
| PFE240920P00036000 | 2024-03-04 2:35PM EDT | 36.00 | 10.35 | 8.05 | 9.70 | 0.00 | - | 3 | 14 | 57.52% |
| PFE240920P00037500 | 2024-03-18 12:46PM EDT | 37.50 | 9.85 | 11.85 | 13.40 | 0.00 | - | 30 | 46 | 97.27% |
| PFE240920P00040000 | 2024-05-08 2:27PM EDT | 40.00 | 12.20 | 10.60 | 11.60 | 0.00 | - | 10 | 16 | 43.36% |
| PFE240920P00042500 | 2023-11-17 2:35PM EDT | 42.50 | 12.70 | 15.95 | 16.25 | 0.00 | - | 2 | 27 | 88.57% |
| PFE240920P00045000 | 2023-12-13 11:12AM EDT | 45.00 | 19.20 | 15.85 | 17.00 | 0.00 | - | 10 | 1 | 64.36% |
| PFE240920P00047500 | 2023-11-13 10:50AM EDT | 47.50 | 18.38 | 20.65 | 21.55 | 0.00 | - | 2 | 0 | 100.44% |
| PFE240920P00050000 | 2024-04-04 2:02PM EDT | 50.00 | 23.00 | 21.60 | 23.40 | 0.00 | - | 10 | 10 | 85.16% |
