認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018C00015000 | 2024-05-14 2:39PM EDT | 15.00 | 13.60 | 13.75 | 14.05 | 0.00 | - | 8 | 32 | 55.47% |
| PFE241018C00016000 | 2024-05-08 2:39PM EDT | 16.00 | 12.25 | 12.70 | 13.30 | 0.00 | - | 5 | 0 | 57.81% |
| PFE241018C00019000 | 2024-05-08 3:18PM EDT | 19.00 | 9.30 | 9.95 | 10.10 | 0.00 | - | 1 | 0 | 47.66% |
| PFE241018C00020000 | 2024-05-15 1:40PM EDT | 20.00 | 9.20 | 9.00 | 9.15 | +1.00 | +12.20% | 20 | 74 | 44.73% |
| PFE241018C00021000 | 2024-05-07 2:32PM EDT | 21.00 | 7.00 | 8.00 | 8.15 | 0.00 | - | 2 | 0 | 40.04% |
| PFE241018C00022000 | 2024-05-07 3:24PM EDT | 22.00 | 5.59 | 7.00 | 7.20 | 0.00 | - | 15 | 18 | 36.96% |
| PFE241018C00023000 | 2024-05-08 1:34PM EDT | 23.00 | 5.25 | 6.10 | 6.25 | 0.00 | - | 6 | 286 | 33.74% |
| PFE241018C00024000 | 2024-05-15 12:44PM EDT | 24.00 | 5.40 | 5.20 | 5.35 | +0.70 | +14.89% | 10 | 956 | 31.40% |
| PFE241018C00025000 | 2024-05-13 3:25PM EDT | 25.00 | 4.05 | 4.40 | 4.45 | 0.00 | - | 150 | 1,894 | 28.66% |
| PFE241018C00026000 | 2024-05-14 12:37PM EDT | 26.00 | 3.15 | 3.55 | 3.65 | 0.00 | - | 2 | 613 | 27.17% |
| PFE241018C00027000 | 2024-05-15 1:24PM EDT | 27.00 | 3.00 | 2.84 | 2.93 | +0.38 | +14.50% | 80 | 831 | 26.10% |
| PFE241018C00028000 | 2024-05-15 2:35PM EDT | 28.00 | 2.25 | 2.24 | 2.32 | +0.28 | +14.21% | 712 | 2,941 | 25.59% |
| PFE241018C00029000 | 2024-05-15 2:25PM EDT | 29.00 | 1.78 | 1.70 | 1.79 | +0.25 | +16.34% | 108 | 2,118 | 25.05% |
| PFE241018C00030000 | 2024-05-15 2:04PM EDT | 30.00 | 1.32 | 1.29 | 1.34 | +0.20 | +17.86% | 268 | 4,289 | 24.51% |
| PFE241018C00031000 | 2024-05-15 12:54PM EDT | 31.00 | 1.02 | 0.94 | 0.98 | +0.29 | +39.73% | 20 | 2,097 | 24.10% |
| PFE241018C00032000 | 2024-05-15 1:32PM EDT | 32.00 | 0.71 | 0.65 | 0.70 | +0.14 | +24.56% | 30 | 685 | 23.76% |
| PFE241018C00033000 | 2024-05-15 2:27PM EDT | 33.00 | 0.48 | 0.47 | 0.49 | +0.13 | +37.14% | 23 | 485 | 23.51% |
| PFE241018C00034000 | 2024-05-15 1:47PM EDT | 34.00 | 0.36 | 0.32 | 0.35 | +0.09 | +33.33% | 501 | 185 | 23.63% |
| PFE241018C00035000 | 2024-05-15 1:23PM EDT | 35.00 | 0.24 | 0.18 | 0.25 | +0.05 | +26.32% | 333 | 965 | 23.83% |
| PFE241018C00036000 | 2024-05-10 9:33AM EDT | 36.00 | 0.17 | 0.16 | 0.18 | +0.03 | +21.43% | 1 | 302 | 24.07% |
| PFE241018C00037000 | 2024-05-15 2:35PM EDT | 37.00 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 4 | 345 | 24.37% |
| PFE241018C00038000 | 2024-05-15 12:11PM EDT | 38.00 | 0.08 | 0.08 | 0.11 | +0.01 | +14.29% | 13 | 487 | 25.44% |
| PFE241018C00039000 | 2024-05-09 1:00PM EDT | 39.00 | 0.05 | 0.04 | 0.24 | 0.00 | - | 50 | 194 | 32.28% |
| PFE241018C00040000 | 2024-05-15 10:54AM EDT | 40.00 | 0.03 | 0.03 | 0.09 | -0.01 | -25.00% | 100 | 823 | 27.93% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018P00015000 | 2024-05-15 2:07PM EDT | 15.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 138 | 139 | 45.31% |
| PFE241018P00016000 | 2024-05-15 1:09PM EDT | 16.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 98 | 122 | 44.34% |
| PFE241018P00017000 | 2024-05-03 2:54PM EDT | 17.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 4 | 158 | 54.30% |
| PFE241018P00018000 | 2024-05-15 2:12PM EDT | 18.00 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 1 | 137 | 35.16% |
| PFE241018P00019000 | 2024-04-25 3:27PM EDT | 19.00 | 0.20 | 0.04 | 0.19 | 0.00 | - | 3 | 1,016 | 42.29% |
| PFE241018P00020000 | 2024-05-15 2:12PM EDT | 20.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 817 | 33.11% |
| PFE241018P00021000 | 2024-05-15 12:51PM EDT | 21.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 13 | 2,467 | 28.71% |
| PFE241018P00022000 | 2024-05-15 2:07PM EDT | 22.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 20 | 3,751 | 26.76% |
| PFE241018P00023000 | 2024-05-15 2:12PM EDT | 23.00 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 53 | 1,149 | 24.81% |
| PFE241018P00024000 | 2024-05-15 10:09AM EDT | 24.00 | 0.26 | 0.23 | 0.26 | -0.03 | -10.34% | 5 | 7,218 | 24.22% |
| PFE241018P00025000 | 2024-05-15 12:26PM EDT | 25.00 | 0.37 | 0.38 | 0.40 | -0.09 | -19.57% | 15 | 3,806 | 23.44% |
| PFE241018P00026000 | 2024-05-15 2:26PM EDT | 26.00 | 0.58 | 0.57 | 0.59 | -0.10 | -14.71% | 97 | 2,630 | 22.61% |
| PFE241018P00027000 | 2024-05-15 1:30PM EDT | 27.00 | 0.83 | 0.85 | 0.88 | -0.16 | -16.16% | 35 | 7,865 | 22.22% |
| PFE241018P00028000 | 2024-05-15 2:14PM EDT | 28.00 | 1.24 | 1.24 | 1.27 | -0.19 | -13.29% | 169 | 1,827 | 22.02% |
| PFE241018P00029000 | 2024-05-15 1:57PM EDT | 29.00 | 1.71 | 1.70 | 1.74 | -0.23 | -11.86% | 251 | 5,094 | 21.63% |
| PFE241018P00030000 | 2024-05-15 11:55AM EDT | 30.00 | 2.25 | 2.23 | 2.29 | -0.30 | -11.76% | 77 | 337 | 21.00% |
| PFE241018P00031000 | 2024-05-03 2:00PM EDT | 31.00 | 4.20 | 2.89 | 3.05 | 0.00 | - | 1 | 1,052 | 22.10% |
| PFE241018P00032000 | 2024-05-13 10:12AM EDT | 32.00 | 3.80 | 3.65 | 3.70 | 0.00 | - | 33 | 277 | 20.31% |
| PFE241018P00033000 | 2024-05-10 10:38AM EDT | 33.00 | 5.10 | 4.45 | 4.70 | 0.00 | - | 1 | 7 | 23.54% |
| PFE241018P00034000 | 2024-05-13 10:33AM EDT | 34.00 | 5.60 | 5.30 | 5.75 | 0.00 | - | 1 | 522 | 27.49% |
| PFE241018P00035000 | 2024-05-10 1:55PM EDT | 35.00 | 7.04 | 6.25 | 6.85 | 0.00 | - | 1 | 24 | 32.20% |
| PFE241018P00036000 | 2024-04-05 11:16AM EDT | 36.00 | 9.88 | 8.05 | 9.50 | 0.00 | - | 1 | 1 | 50.34% |
| PFE241018P00040000 | 2024-04-29 2:20PM EDT | 40.00 | 14.65 | 11.15 | 11.30 | 0.00 | - | 7 | 0 | 28.03% |
