認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00015000 | 2024-05-08 3:18PM EDT | 15.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240517C00016000 | 2024-05-08 3:45PM EDT | 16.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240517C00018000 | 2024-05-08 3:03PM EDT | 18.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240517C00019000 | 2024-05-08 3:18PM EDT | 19.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240517C00020000 | 2024-05-10 2:14PM EDT | 20.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517C00021000 | 2024-05-08 3:03PM EDT | 21.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517C00022000 | 2024-05-10 10:23AM EDT | 22.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240517C00022500 | 2024-05-01 10:03AM EDT | 22.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517C00023000 | 2024-05-13 2:58PM EDT | 23.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240517C00023500 | 2024-05-10 10:23AM EDT | 23.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| PFE240517C00024000 | 2024-05-16 3:29PM EDT | 24.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE240517C00024500 | 2024-05-10 3:06PM EDT | 24.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PFE240517C00025000 | 2024-05-16 3:54PM EDT | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| PFE240517C00025500 | 2024-05-16 3:54PM EDT | 25.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PFE240517C00026000 | 2024-05-16 3:54PM EDT | 26.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| PFE240517C00026500 | 2024-05-16 3:54PM EDT | 26.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240517C00027000 | 2024-05-16 3:56PM EDT | 27.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| PFE240517C00027500 | 2024-05-16 3:25PM EDT | 27.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| PFE240517C00028000 | 2024-05-16 3:59PM EDT | 28.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3,494 | 0 | 0.00% |
| PFE240517C00028500 | 2024-05-16 3:59PM EDT | 28.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4,335 | 0 | 0.00% |
| PFE240517C00029000 | 2024-05-16 3:59PM EDT | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,317 | 0 | 3.13% |
| PFE240517C00029500 | 2024-05-16 3:59PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,374 | 0 | 12.50% |
| PFE240517C00030000 | 2024-05-16 3:59PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,974 | 0 | 25.00% |
| PFE240517C00030500 | 2024-05-16 12:49PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| PFE240517C00031000 | 2024-05-16 1:25PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PFE240517C00031500 | 2024-05-16 1:08PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240517C00032000 | 2024-05-16 12:59PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PFE240517C00033000 | 2024-05-16 3:46PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PFE240517C00034000 | 2024-05-13 1:12PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE240517C00035000 | 2024-05-16 11:46AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240517C00036000 | 2024-05-13 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| PFE240517C00037000 | 2024-05-16 12:38PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240517C00038000 | 2024-05-03 2:34PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240517C00039000 | 2024-04-24 3:36PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240517C00040000 | 2024-05-13 10:32AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240517C00041000 | 2024-05-01 1:35PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240517C00042000 | 2024-05-16 10:36AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PFE240517C00043000 | 2024-05-03 2:34PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240517C00044000 | 2024-02-20 1:31PM EDT | 44.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 199 | 166 | 396.88% |
| PFE240517C00045000 | 2024-03-13 9:59AM EDT | 45.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 315 | 300.00% |
| PFE240517C00046000 | 2023-12-19 2:39PM EDT | 46.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 52 | 406.25% |
| PFE240517C00047000 | 2024-01-17 1:56PM EDT | 47.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 30 | 421.88% |
| PFE240517C00048000 | 2024-01-03 2:46PM EDT | 48.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 20 | 15 | 437.50% |
| PFE240517C00049000 | 2023-09-29 1:56PM EDT | 49.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 60 | 20 | 490.63% |
| PFE240517C00050000 | 2024-05-06 3:44PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00015000 | 2024-05-03 12:45PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240517P00017000 | 2024-05-02 12:56PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PFE240517P00018000 | 2024-05-01 2:19PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240517P00019000 | 2024-05-02 11:29AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240517P00020000 | 2024-05-14 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240517P00021000 | 2024-05-10 12:43PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PFE240517P00022000 | 2024-05-10 12:48PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE240517P00022500 | 2024-05-01 9:32AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PFE240517P00023000 | 2024-05-16 9:30AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PFE240517P00023500 | 2024-05-09 10:49AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| PFE240517P00024000 | 2024-05-16 9:35AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| PFE240517P00024500 | 2024-05-14 10:24AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PFE240517P00025000 | 2024-05-16 3:56PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| PFE240517P00025500 | 2024-05-14 3:48PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PFE240517P00026000 | 2024-05-16 2:59PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| PFE240517P00026500 | 2024-05-15 3:59PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| PFE240517P00027000 | 2024-05-16 11:25AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| PFE240517P00027500 | 2024-05-16 2:40PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| PFE240517P00028000 | 2024-05-16 3:51PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 25.00% |
| PFE240517P00028500 | 2024-05-16 3:59PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,050 | 0 | 12.50% |
| PFE240517P00029000 | 2024-05-16 3:58PM EDT | 29.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 888 | 0 | 0.00% |
| PFE240517P00029500 | 2024-05-16 11:33AM EDT | 29.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240517P00030000 | 2024-05-16 3:59PM EDT | 30.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PFE240517P00030500 | 2024-05-16 9:42AM EDT | 30.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517P00031000 | 2024-05-15 2:28PM EDT | 31.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240517P00031500 | 2024-05-16 10:41AM EDT | 31.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240517P00032000 | 2024-05-15 1:04PM EDT | 32.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240517P00033000 | 2024-05-13 10:59AM EDT | 33.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE240517P00034000 | 2024-05-10 2:59PM EDT | 34.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PFE240517P00035000 | 2024-05-13 10:00AM EDT | 35.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517P00036000 | 2024-05-03 9:30AM EDT | 36.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240517P00037000 | 2024-05-15 3:21PM EDT | 37.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PFE240517P00038000 | 2024-05-09 3:06PM EDT | 38.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.00% |
| PFE240517P00039000 | 2023-12-08 12:28PM EDT | 39.00 | 10.30 | 9.70 | 10.00 | 0.00 | - | 1 | 5 | 0.00% |
| PFE240517P00040000 | 2024-05-15 3:21PM EDT | 40.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240517P00041000 | 2024-05-07 3:28PM EDT | 41.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240517P00042000 | 2024-05-08 10:10AM EDT | 42.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517P00043000 | 2024-05-10 3:01PM EDT | 43.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240517P00044000 | 2024-05-10 3:01PM EDT | 44.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240517P00045000 | 2024-05-03 9:31AM EDT | 45.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240517P00046000 | 2023-12-26 4:31PM EDT | 46.00 | 17.75 | 18.40 | 18.95 | 0.00 | - | - | 0 | 932.03% |
| PFE240517P00047000 | 2023-12-21 4:31PM EDT | 47.00 | 19.00 | 18.05 | 19.85 | 0.00 | - | 3 | 7 | 785.16% |
| PFE240517P00048000 | 2023-12-19 1:59PM EDT | 48.00 | 20.15 | 20.00 | 20.80 | 0.00 | - | - | 2 | 918.36% |
| PFE240517P00049000 | 2023-12-18 3:30PM EDT | 49.00 | 22.30 | 20.85 | 21.45 | 0.00 | - | 1 | 3 | 880.08% |
| PFE240517P00050000 | 2023-12-20 12:10PM EDT | 50.00 | 22.25 | 21.05 | 22.95 | 0.00 | - | - | 3 | 861.72% |
