認購期權範圍2024年7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240719C00019000 | 2024-04-12 3:06PM EDT | 19.00 | 14.50 | 22.15 | 23.30 | 0.00 | - | 3 | 3 | 0.00% |
| PINS240719C00020000 | 2024-06-21 3:01PM EDT | 20.00 | 23.55 | 23.55 | 24.30 | +2.35 | +11.08% | 1 | 4 | 173.44% |
| PINS240719C00021000 | 2024-06-18 10:40AM EDT | 21.00 | 23.80 | 22.55 | 23.35 | 0.00 | - | 4 | 11 | 166.60% |
| PINS240719C00022000 | 2024-06-05 9:50AM EDT | 22.00 | 19.30 | 21.55 | 23.70 | 0.00 | - | 2 | 8 | 208.40% |
| PINS240719C00023000 | 2024-06-18 11:00AM EDT | 23.00 | 21.55 | 20.55 | 20.85 | 0.00 | - | 1 | 6 | 114.45% |
| PINS240719C00024000 | 2024-06-18 11:00AM EDT | 24.00 | 20.55 | 17.70 | 21.15 | 0.00 | - | 1 | 8 | 213.97% |
| PINS240719C00025000 | 2024-06-21 10:46AM EDT | 25.00 | 18.80 | 18.05 | 19.70 | -0.60 | -3.09% | 1 | 37 | 124.61% |
| PINS240719C00026000 | 2024-06-20 3:57PM EDT | 26.00 | 18.12 | 16.00 | 18.90 | 0.00 | - | 1 | 38 | 180.18% |
| PINS240719C00027000 | 2024-06-20 2:09PM EDT | 27.00 | 16.99 | 15.30 | 17.80 | 0.00 | - | 1 | 17 | 165.53% |
| PINS240719C00028000 | 2024-06-20 1:38PM EDT | 28.00 | 15.70 | 15.60 | 16.00 | 0.00 | - | 1 | 20 | 95.70% |
| PINS240719C00029000 | 2024-06-20 2:25PM EDT | 29.00 | 15.00 | 13.10 | 16.25 | 0.00 | - | 5 | 240 | 72.27% |
| PINS240719C00030000 | 2024-06-21 12:23PM EDT | 30.00 | 13.70 | 13.60 | 14.80 | -0.40 | -2.84% | 7 | 2,587 | 110.06% |
| PINS240719C00031000 | 2024-06-21 10:31AM EDT | 31.00 | 12.82 | 12.60 | 14.20 | -0.37 | -2.81% | 1 | 449 | 112.21% |
| PINS240719C00032000 | 2024-06-21 11:34AM EDT | 32.00 | 11.70 | 11.60 | 13.15 | -0.50 | -4.10% | 3 | 222 | 103.32% |
| PINS240719C00033000 | 2024-06-18 2:48PM EDT | 33.00 | 11.67 | 10.60 | 11.70 | 0.00 | - | 2 | 413 | 85.74% |
| PINS240719C00034000 | 2024-06-20 3:42PM EDT | 34.00 | 10.15 | 9.00 | 10.45 | 0.00 | - | 4 | 783 | 53.13% |
| PINS240719C00035000 | 2024-06-20 12:46PM EDT | 35.00 | 8.95 | 7.50 | 8.90 | 0.00 | - | 1 | 988 | 59.96% |
| PINS240719C00036000 | 2024-06-21 2:16PM EDT | 36.00 | 7.58 | 7.65 | 7.95 | -0.92 | -10.82% | 7 | 1,420 | 56.54% |
| PINS240719C00037000 | 2024-06-18 11:24AM EDT | 37.00 | 7.75 | 6.65 | 7.70 | 0.00 | - | 3 | 1,073 | 59.62% |
| PINS240719C00038000 | 2024-06-17 1:18PM EDT | 38.00 | 6.55 | 5.70 | 6.15 | 0.00 | - | 1 | 987 | 52.05% |
| PINS240719C00039000 | 2024-06-21 11:50AM EDT | 39.00 | 4.76 | 4.75 | 6.50 | -0.38 | -7.39% | 3 | 270 | 59.52% |
| PINS240719C00040000 | 2024-06-20 2:22PM EDT | 40.00 | 3.95 | 3.95 | 4.30 | -0.40 | -9.20% | 6 | 1,405 | 43.07% |
| PINS240719C00041000 | 2024-06-21 1:51PM EDT | 41.00 | 3.10 | 3.10 | 3.20 | -0.30 | -8.82% | 23 | 2,197 | 33.20% |
| PINS240719C00042000 | 2024-06-21 3:47PM EDT | 42.00 | 2.35 | 2.34 | 2.45 | -0.32 | -11.99% | 120 | 2,874 | 31.79% |
| PINS240719C00043000 | 2024-06-21 3:59PM EDT | 43.00 | 1.76 | 1.74 | 1.79 | -0.21 | -10.66% | 256 | 3,012 | 30.49% |
| PINS240719C00044000 | 2024-06-21 3:59PM EDT | 44.00 | 1.24 | 1.21 | 1.24 | -0.26 | -17.33% | 198 | 3,585 | 29.40% |
| PINS240719C00045000 | 2024-06-21 3:59PM EDT | 45.00 | 0.79 | 0.80 | 0.84 | -0.24 | -23.30% | 3,154 | 2,370 | 29.10% |
| PINS240719C00046000 | 2024-06-21 3:25PM EDT | 46.00 | 0.52 | 0.50 | 0.55 | -0.19 | -26.76% | 123 | 2,598 | 29.05% |
| PINS240719C00047000 | 2024-06-21 2:23PM EDT | 47.00 | 0.32 | 0.31 | 0.35 | -0.20 | -38.46% | 68 | 6,840 | 29.10% |
| PINS240719C00048000 | 2024-06-21 1:57PM EDT | 48.00 | 0.20 | 0.19 | 0.23 | -0.12 | -37.50% | 10 | 589 | 29.79% |
| PINS240719C00049000 | 2024-06-20 2:55PM EDT | 49.00 | 0.22 | 0.12 | 0.15 | 0.00 | - | 21 | 153 | 30.47% |
| PINS240719C00050000 | 2024-06-21 3:33PM EDT | 50.00 | 0.09 | 0.07 | 0.10 | -0.07 | -43.75% | 22 | 1,102 | 31.25% |
| PINS240719C00055000 | 2024-06-21 10:28AM EDT | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 3,225 | 39.06% |
| PINS240719C00060000 | 2024-06-21 11:57AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 397 | 48.44% |
認沽盤範圍2024年7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240719P00019000 | 2024-05-01 12:48PM EDT | 19.00 | 0.03 | 0.00 | 0.71 | 0.00 | - | 36 | 148 | 189.45% |
| PINS240719P00020000 | 2024-05-07 10:25AM EDT | 20.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 1 | 319 | 157.42% |
| PINS240719P00021000 | 2024-05-20 10:41AM EDT | 21.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 5 | 468 | 148.44% |
| PINS240719P00022000 | 2024-04-30 3:28PM EDT | 22.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 200 | 239 | 50.00% |
| PINS240719P00023000 | 2024-06-14 1:22PM EDT | 23.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 1 | 113 | 135.94% |
| PINS240719P00024000 | 2024-06-03 9:30AM EDT | 24.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 5 | 34 | 114.84% |
| PINS240719P00025000 | 2024-06-11 1:04PM EDT | 25.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 45 | 80.47% |
| PINS240719P00026000 | 2024-05-02 3:07PM EDT | 26.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 52 | 78.13% |
| PINS240719P00027000 | 2024-06-21 3:58PM EDT | 27.00 | 0.01 | 0.01 | 0.43 | -0.02 | -66.67% | 1 | 126 | 106.64% |
| PINS240719P00028000 | 2024-05-30 2:16PM EDT | 28.00 | 0.03 | 0.00 | 0.43 | 0.00 | - | 41 | 61 | 99.22% |
| PINS240719P00029000 | 2024-06-18 10:38AM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,563 | 60.94% |
| PINS240719P00030000 | 2024-06-21 3:58PM EDT | 30.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 327 | 56.25% |
| PINS240719P00031000 | 2024-05-28 12:32PM EDT | 31.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 7 | 353 | 56.64% |
| PINS240719P00032000 | 2024-06-21 11:11AM EDT | 32.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 26 | 1,488 | 51.95% |
| PINS240719P00033000 | 2024-05-29 2:00PM EDT | 33.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 227 | 2,480 | 54.30% |
| PINS240719P00034000 | 2024-06-03 2:21PM EDT | 34.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 20 | 710 | 49.22% |
| PINS240719P00035000 | 2024-06-14 3:58PM EDT | 35.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 48 | 714 | 45.51% |
| PINS240719P00036000 | 2024-06-14 9:48AM EDT | 36.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 2 | 601 | 41.60% |
| PINS240719P00037000 | 2024-06-17 11:19AM EDT | 37.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 5 | 5,894 | 37.50% |
| PINS240719P00038000 | 2024-06-21 1:17PM EDT | 38.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 1 | 7,050 | 32.52% |
| PINS240719P00039000 | 2024-06-21 10:18AM EDT | 39.00 | 0.17 | 0.13 | 0.16 | 0.00 | - | 1 | 3,052 | 31.06% |
| PINS240719P00040000 | 2024-06-21 2:58PM EDT | 40.00 | 0.24 | 0.22 | 0.25 | -0.01 | -4.00% | 32 | 3,082 | 29.40% |
| PINS240719P00041000 | 2024-06-21 3:20PM EDT | 41.00 | 0.40 | 0.36 | 0.41 | -0.04 | -9.09% | 7 | 6,017 | 28.42% |
| PINS240719P00042000 | 2024-06-21 12:32PM EDT | 42.00 | 0.63 | 0.61 | 0.65 | -0.05 | -7.35% | 217 | 1,582 | 27.54% |
| PINS240719P00043000 | 2024-06-21 3:45PM EDT | 43.00 | 1.01 | 0.96 | 1.01 | 0.00 | - | 3,011 | 1,207 | 27.10% |
| PINS240719P00044000 | 2024-06-21 2:58PM EDT | 44.00 | 1.52 | 1.42 | 1.48 | +0.06 | +4.11% | 36 | 657 | 26.47% |
| PINS240719P00045000 | 2024-06-21 3:46PM EDT | 45.00 | 2.09 | 1.96 | 2.06 | +0.06 | +2.96% | 146 | 816 | 25.54% |
| PINS240719P00046000 | 2024-06-20 2:34PM EDT | 46.00 | 2.67 | 2.62 | 2.98 | 0.00 | - | 52 | 143 | 30.27% |
| PINS240719P00047000 | 2024-06-18 9:39AM EDT | 47.00 | 3.25 | 2.93 | 4.45 | 0.00 | - | 2 | 17 | 47.80% |
| PINS240719P00048000 | 2024-06-17 1:58PM EDT | 48.00 | 3.75 | 2.91 | 4.65 | 0.00 | - | 3 | 7 | 31.30% |
| PINS240719P00049000 | 2024-06-20 1:36PM EDT | 49.00 | 5.52 | 5.00 | 5.55 | 0.00 | - | 1 | 3 | 31.45% |
| PINS240719P00050000 | 2024-06-20 1:37PM EDT | 50.00 | 6.45 | 5.50 | 6.70 | 0.00 | - | 8 | 13 | 41.99% |
| PINS240719P00055000 | 2024-02-09 2:29PM EDT | 55.00 | 18.85 | 20.00 | 21.15 | 0.00 | - | - | 0 | 267.09% |
