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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240920C00025000 | 2024-05-01 10:45AM EDT | 25.00 | 15.70 | 16.15 | 19.00 | 0.00 | - | 1 | 57 | 75.49% |
| PINS240920C00028000 | 2024-05-17 1:42PM EDT | 28.00 | 15.32 | 15.95 | 16.55 | 0.00 | - | 2 | 16 | 71.29% |
| PINS240920C00029000 | 2024-05-31 3:52PM EDT | 29.00 | 12.96 | 15.00 | 15.95 | 0.00 | - | 2 | 98 | 73.24% |
| PINS240920C00030000 | 2024-06-14 9:48AM EDT | 30.00 | 13.64 | 13.30 | 15.05 | 0.00 | - | 5 | 24 | 60.30% |
| PINS240920C00031000 | 2024-05-17 10:00AM EDT | 31.00 | 12.50 | 13.00 | 13.30 | 0.00 | - | 3 | 110 | 55.47% |
| PINS240920C00032000 | 2024-06-12 12:52PM EDT | 32.00 | 12.71 | 12.20 | 13.35 | 0.00 | - | 2 | 16 | 66.31% |
| PINS240920C00033000 | 2024-06-11 10:30AM EDT | 33.00 | 11.75 | 11.25 | 11.90 | 0.00 | - | 1 | 56 | 57.57% |
| PINS240920C00034000 | 2024-06-06 9:46AM EDT | 34.00 | 8.90 | 10.40 | 11.40 | 0.00 | - | 1 | 107 | 59.57% |
| PINS240920C00035000 | 2024-06-17 1:58PM EDT | 35.00 | 10.51 | 9.55 | 10.45 | 0.00 | - | 1 | 127 | 56.79% |
| PINS240920C00036000 | 2024-06-10 11:09AM EDT | 36.00 | 9.10 | 8.65 | 9.45 | 0.00 | - | 1 | 199 | 53.03% |
| PINS240920C00037000 | 2024-06-18 9:32AM EDT | 37.00 | 8.32 | 7.85 | 8.25 | 0.00 | - | 1 | 379 | 51.59% |
| PINS240920C00038000 | 2024-06-17 3:45PM EDT | 38.00 | 7.76 | 7.10 | 8.15 | 0.00 | - | 3 | 192 | 52.32% |
| PINS240920C00039000 | 2024-06-21 3:59PM EDT | 39.00 | 6.40 | 6.40 | 7.30 | -0.15 | -2.29% | 5 | 318 | 50.44% |
| PINS240920C00040000 | 2024-06-20 11:32AM EDT | 40.00 | 6.04 | 5.70 | 6.55 | 0.00 | - | 2 | 891 | 54.35% |
| PINS240920C00041000 | 2024-06-14 12:56PM EDT | 41.00 | 5.20 | 5.05 | 6.15 | 0.00 | - | 3 | 376 | 56.25% |
| PINS240920C00042000 | 2024-06-21 12:44PM EDT | 42.00 | 4.60 | 4.45 | 4.60 | 0.00 | - | 4 | 812 | 43.87% |
| PINS240920C00043000 | 2024-06-21 2:48PM EDT | 43.00 | 3.95 | 3.95 | 4.05 | -0.33 | -7.71% | 1 | 939 | 43.34% |
| PINS240920C00044000 | 2024-06-21 11:32AM EDT | 44.00 | 3.43 | 3.40 | 3.55 | -0.32 | -8.53% | 6 | 373 | 42.90% |
| PINS240920C00045000 | 2024-06-20 1:40PM EDT | 45.00 | 3.15 | 2.99 | 3.10 | 0.00 | - | 40 | 615 | 42.55% |
| PINS240920C00046000 | 2024-06-20 1:52PM EDT | 46.00 | 2.76 | 2.57 | 2.65 | 0.00 | - | 79 | 1,119 | 41.75% |
| PINS240920C00047000 | 2024-06-21 3:31PM EDT | 47.00 | 2.17 | 2.21 | 2.36 | -0.64 | -22.78% | 12 | 369 | 42.36% |
| PINS240920C00048000 | 2024-06-21 3:31PM EDT | 48.00 | 1.88 | 1.87 | 2.00 | -0.27 | -12.56% | 10 | 23 | 41.68% |
| PINS240920C00049000 | 2024-06-21 3:31PM EDT | 49.00 | 1.59 | 1.60 | 1.72 | -0.47 | -22.82% | 10 | 289 | 41.55% |
| PINS240920C00050000 | 2024-06-21 3:31PM EDT | 50.00 | 1.36 | 1.36 | 1.47 | -0.18 | -11.69% | 14 | 379 | 41.41% |
| PINS240920C00055000 | 2024-06-21 3:07PM EDT | 55.00 | 0.63 | 0.60 | 0.69 | -0.10 | -13.70% | 3 | 118 | 41.90% |
| PINS240920C00060000 | 2024-06-21 1:18PM EDT | 60.00 | 0.33 | 0.27 | 0.39 | -0.05 | -13.16% | 1 | 30 | 44.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240920P00020000 | 2024-05-06 10:14AM EDT | 20.00 | 0.03 | 0.02 | 1.30 | 0.00 | - | 3 | 15 | 114.94% |
| PINS240920P00025000 | 2024-06-18 1:04PM EDT | 25.00 | 0.08 | 0.03 | 0.13 | 0.00 | - | 21 | 334 | 56.06% |
| PINS240920P00028000 | 2024-06-17 9:30AM EDT | 28.00 | 0.16 | 0.05 | 0.18 | 0.00 | - | 1 | 135 | 53.13% |
| PINS240920P00029000 | 2024-06-14 2:39PM EDT | 29.00 | 0.14 | 0.06 | 0.21 | 0.00 | - | 200 | 175 | 51.07% |
| PINS240920P00030000 | 2024-06-21 9:30AM EDT | 30.00 | 0.32 | 0.10 | 0.24 | +0.06 | +23.08% | 1 | 11 | 48.93% |
| PINS240920P00031000 | 2024-05-15 10:17AM EDT | 31.00 | 0.37 | 0.21 | 0.25 | 0.00 | - | 1 | 17 | 45.85% |
| PINS240920P00032000 | 2024-06-21 11:36AM EDT | 32.00 | 0.28 | 0.23 | 0.27 | +0.01 | +3.70% | 15 | 93 | 43.16% |
| PINS240920P00033000 | 2024-06-21 11:36AM EDT | 33.00 | 0.34 | 0.31 | 0.34 | +0.02 | +6.25% | 15 | 441 | 42.09% |
| PINS240920P00034000 | 2024-06-21 3:20PM EDT | 34.00 | 0.42 | 0.39 | 0.44 | -0.03 | -6.67% | 10 | 541 | 41.41% |
| PINS240920P00035000 | 2024-06-21 3:20PM EDT | 35.00 | 0.54 | 0.52 | 0.56 | -0.02 | -3.57% | 10 | 871 | 40.67% |
| PINS240920P00036000 | 2024-06-21 3:20PM EDT | 36.00 | 0.71 | 0.62 | 0.71 | +0.06 | +9.23% | 10 | 113 | 40.04% |
| PINS240920P00037000 | 2024-06-21 3:20PM EDT | 37.00 | 0.87 | 0.82 | 0.95 | +0.05 | +6.10% | 10 | 201 | 40.50% |
| PINS240920P00038000 | 2024-06-20 1:32PM EDT | 38.00 | 1.14 | 1.07 | 1.12 | 0.00 | - | 164 | 320 | 39.11% |
| PINS240920P00039000 | 2024-06-20 10:54AM EDT | 39.00 | 1.28 | 1.28 | 1.38 | 0.00 | - | 43 | 118 | 38.62% |
| PINS240920P00040000 | 2024-06-21 3:58PM EDT | 40.00 | 1.67 | 1.63 | 1.69 | +0.01 | +0.60% | 32 | 551 | 38.23% |
| PINS240920P00041000 | 2024-06-21 3:15PM EDT | 41.00 | 2.01 | 1.92 | 2.05 | -0.01 | -0.50% | 10 | 496 | 37.92% |
| PINS240920P00042000 | 2024-06-21 3:15PM EDT | 42.00 | 2.43 | 2.34 | 2.44 | +0.05 | +2.10% | 12 | 1,559 | 37.40% |
| PINS240920P00043000 | 2024-06-21 3:58PM EDT | 43.00 | 2.85 | 2.81 | 2.88 | -0.01 | -0.35% | 11 | 218 | 36.91% |
| PINS240920P00044000 | 2024-06-20 2:42PM EDT | 44.00 | 3.35 | 3.30 | 3.40 | 0.00 | - | 50 | 171 | 36.79% |
| PINS240920P00045000 | 2024-06-20 2:49PM EDT | 45.00 | 3.85 | 3.80 | 3.95 | 0.00 | - | 11 | 580 | 36.46% |
| PINS240920P00046000 | 2024-06-20 2:02PM EDT | 46.00 | 4.45 | 4.40 | 4.55 | 0.00 | - | 10 | 251 | 36.16% |
| PINS240920P00047000 | 2024-06-21 9:49AM EDT | 47.00 | 5.10 | 4.55 | 5.20 | -1.70 | -25.00% | 96 | 138 | 35.89% |
| PINS240920P00048000 | 2024-06-12 2:58PM EDT | 48.00 | 5.70 | 5.00 | 5.90 | 0.00 | - | 30 | 225 | 35.72% |
| PINS240920P00049000 | 2024-05-31 3:59PM EDT | 49.00 | 8.05 | 6.05 | 7.60 | 0.00 | - | 1 | 251 | 47.83% |
| PINS240920P00050000 | 2024-06-17 2:21PM EDT | 50.00 | 6.68 | 5.65 | 7.40 | 0.00 | - | 10 | 171 | 35.13% |
| PINS240920P00055000 | 2024-05-20 3:58PM EDT | 55.00 | 12.40 | 10.95 | 11.15 | 0.00 | - | 149 | 159 | 0.00% |
