認購期權範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219C00015000 | 2024-05-14 2:21PM EDT | 15.00 | 13.50 | 11.50 | 16.00 | 0.00 | - | 1 | 25 | 68.38% |
| PFE251219C00017500 | 2024-05-13 10:15AM EDT | 17.50 | 11.25 | 10.50 | 11.80 | 0.00 | - | 8 | 41 | 32.89% |
| PFE251219C00020000 | 2024-05-15 11:31AM EDT | 20.00 | 9.25 | 9.15 | 9.60 | +0.35 | +3.93% | 2 | 2,033 | 30.13% |
| PFE251219C00022500 | 2024-05-13 2:46PM EDT | 22.50 | 7.25 | 7.25 | 7.40 | 0.00 | - | 16 | 713 | 26.29% |
| PFE251219C00025000 | 2024-05-14 2:36PM EDT | 25.00 | 5.40 | 4.50 | 5.75 | 0.00 | - | 33 | 2,110 | 26.27% |
| PFE251219C00027500 | 2024-05-15 12:36PM EDT | 27.50 | 4.50 | 4.20 | 4.35 | +0.35 | +8.43% | 1 | 5,501 | 26.00% |
| PFE251219C00030000 | 2024-05-15 12:49PM EDT | 30.00 | 3.25 | 3.10 | 3.25 | +0.19 | +6.21% | 38 | 5,142 | 25.93% |
| PFE251219C00032500 | 2024-05-15 2:20PM EDT | 32.50 | 2.30 | 2.21 | 2.63 | +0.20 | +9.52% | 7 | 1,772 | 27.54% |
| PFE251219C00035000 | 2024-05-15 9:39AM EDT | 35.00 | 1.63 | 1.59 | 1.74 | +0.08 | +5.16% | 1 | 7,801 | 25.83% |
| PFE251219C00037500 | 2024-05-15 12:11PM EDT | 37.50 | 1.20 | 1.12 | 1.25 | +0.13 | +12.15% | 1 | 3,871 | 25.76% |
| PFE251219C00040000 | 2024-05-15 12:10PM EDT | 40.00 | 0.83 | 0.79 | 0.92 | +0.07 | +9.21% | 50 | 9,599 | 26.00% |
| PFE251219C00042500 | 2024-05-15 10:42AM EDT | 42.50 | 0.53 | 0.60 | 0.64 | -0.02 | -3.64% | 1 | 760 | 25.78% |
| PFE251219C00045000 | 2024-05-15 12:05PM EDT | 45.00 | 0.48 | 0.41 | 0.47 | +0.06 | +14.29% | 18 | 2,418 | 26.00% |
| PFE251219C00047500 | 2024-05-08 1:17PM EDT | 47.50 | 0.38 | 0.30 | 0.38 | 0.00 | - | 4 | 691 | 26.76% |
| PFE251219C00050000 | 2024-05-15 12:55PM EDT | 50.00 | 0.28 | 0.20 | 0.33 | +0.05 | +21.74% | 1 | 5,201 | 27.83% |
| PFE251219C00055000 | 2024-05-10 11:48AM EDT | 55.00 | 0.20 | 0.15 | 0.21 | 0.00 | - | 2 | 8,231 | 28.66% |
| PFE251219C00060000 | 2024-05-14 9:57AM EDT | 60.00 | 0.11 | 0.13 | 0.16 | 0.00 | - | 1 | 5,043 | 30.08% |
認沽盤範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219P00015000 | 2024-05-14 2:58PM EDT | 15.00 | 0.15 | 0.14 | 0.34 | 0.00 | - | 10 | 1,621 | 36.57% |
| PFE251219P00017500 | 2024-04-18 2:23PM EDT | 17.50 | 0.80 | 0.30 | 0.40 | 0.00 | - | 1 | 323 | 30.54% |
| PFE251219P00020000 | 2024-05-15 1:32PM EDT | 20.00 | 0.64 | 0.62 | 0.72 | -0.08 | -11.11% | 10 | 7,889 | 28.78% |
| PFE251219P00022500 | 2024-05-15 11:13AM EDT | 22.50 | 1.14 | 1.07 | 1.27 | -0.21 | -15.56% | 62 | 9,052 | 27.83% |
| PFE251219P00025000 | 2024-05-15 12:16PM EDT | 25.00 | 1.87 | 1.85 | 1.97 | -0.17 | -8.33% | 3 | 13,635 | 26.29% |
| PFE251219P00027500 | 2024-05-15 10:07AM EDT | 27.50 | 2.92 | 2.82 | 3.00 | -0.23 | -7.30% | 2 | 6,755 | 25.50% |
| PFE251219P00030000 | 2024-05-15 2:08PM EDT | 30.00 | 4.09 | 4.05 | 4.25 | -0.26 | -5.98% | 80 | 9,442 | 24.44% |
| PFE251219P00032500 | 2024-05-09 9:59AM EDT | 32.50 | 6.35 | 5.50 | 6.20 | 0.00 | - | 1 | 8,799 | 26.51% |
| PFE251219P00035000 | 2024-05-15 11:03AM EDT | 35.00 | 7.45 | 7.20 | 7.95 | -0.21 | -2.74% | 4 | 8,766 | 25.78% |
| PFE251219P00037500 | 2024-05-09 1:25PM EDT | 37.50 | 9.65 | 9.20 | 9.80 | 0.00 | - | 11 | 4,778 | 24.32% |
| PFE251219P00040000 | 2024-05-15 12:45PM EDT | 40.00 | 11.35 | 11.35 | 12.20 | -0.30 | -2.58% | 120 | 869 | 26.61% |
| PFE251219P00042500 | 2024-05-09 1:25PM EDT | 42.50 | 14.30 | 13.65 | 13.95 | 0.00 | - | 1 | 939 | 19.97% |
| PFE251219P00045000 | 2024-02-16 11:09AM EDT | 45.00 | 17.50 | 15.00 | 19.35 | 0.00 | - | 27 | 4 | 50.06% |
| PFE251219P00047500 | 2024-02-14 11:03AM EDT | 47.50 | 20.43 | 17.50 | 21.85 | 0.00 | - | 9 | 0 | 52.80% |
| PFE251219P00050000 | 2024-02-15 12:34PM EDT | 50.00 | 22.60 | 19.90 | 24.50 | 0.00 | - | 2 | 0 | 56.45% |
| PFE251219P00055000 | 2024-02-14 11:21AM EDT | 55.00 | 27.90 | 24.65 | 29.40 | 0.00 | - | 2 | 0 | 60.19% |
| PFE251219P00060000 | 2023-12-18 10:50AM EDT | 60.00 | 32.93 | 31.80 | 33.50 | 0.00 | - | 10 | 10 | 56.80% |
