認購期權範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241115C00020000 | 2024-03-26 10:01AM EDT | 20.00 | 17.05 | 13.05 | 13.20 | 0.00 | - | 10 | 10 | 0.00% |
| PINS241115C00025000 | 2024-06-18 10:36AM EDT | 25.00 | 20.40 | 19.20 | 19.70 | 0.00 | - | 1 | 11 | 72.71% |
| PINS241115C00027000 | 2024-04-10 9:32AM EDT | 27.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| PINS241115C00028000 | 2024-05-31 1:06PM EDT | 28.00 | 14.17 | 16.40 | 17.50 | 0.00 | - | 1 | 5 | 70.95% |
| PINS241115C00029000 | 2024-04-05 9:52AM EDT | 29.00 | 8.75 | 12.45 | 13.20 | 0.00 | - | 10 | 10 | 0.00% |
| PINS241115C00030000 | 2024-06-17 3:04PM EDT | 30.00 | 15.41 | 13.95 | 15.50 | 0.00 | - | 3 | 99 | 58.77% |
| PINS241115C00031000 | 2024-06-04 3:49PM EDT | 31.00 | 11.42 | 13.75 | 14.90 | 0.00 | - | 2 | 179 | 64.84% |
| PINS241115C00032000 | 2024-05-14 10:51AM EDT | 32.00 | 11.58 | 12.75 | 12.85 | 0.00 | - | 1 | 17 | 52.59% |
| PINS241115C00033000 | 2024-06-20 11:59AM EDT | 33.00 | 12.33 | 12.05 | 13.05 | 0.00 | - | 3 | 15 | 59.96% |
| PINS241115C00034000 | 2024-05-16 10:33AM EDT | 34.00 | 10.86 | 10.50 | 11.40 | 0.00 | - | 1 | 42 | 53.91% |
| PINS241115C00035000 | 2024-06-07 9:48AM EDT | 35.00 | 9.90 | 10.40 | 11.20 | 0.00 | - | 3 | 230 | 55.13% |
| PINS241115C00036000 | 2024-06-03 10:37AM EDT | 36.00 | 7.95 | 9.65 | 11.65 | 0.00 | - | 3 | 163 | 61.06% |
| PINS241115C00037000 | 2024-06-06 12:34PM EDT | 37.00 | 7.88 | 8.90 | 10.10 | 0.00 | - | 1 | 238 | 55.03% |
| PINS241115C00038000 | 2024-06-18 3:09PM EDT | 38.00 | 9.00 | 8.25 | 8.40 | 0.00 | - | 50 | 284 | 49.68% |
| PINS241115C00039000 | 2024-05-21 3:53PM EDT | 39.00 | 6.36 | 8.05 | 8.15 | 0.00 | - | 2 | 20 | 52.71% |
| PINS241115C00040000 | 2024-06-21 12:50PM EDT | 40.00 | 7.08 | 6.90 | 7.10 | -0.62 | -8.05% | 1 | 94 | 48.27% |
| PINS241115C00041000 | 2024-06-20 11:33AM EDT | 41.00 | 6.75 | 6.30 | 7.45 | 0.00 | - | 1 | 893 | 51.25% |
| PINS241115C00042000 | 2024-06-18 3:13PM EDT | 42.00 | 6.43 | 5.80 | 6.90 | 0.00 | - | 1 | 58 | 50.98% |
| PINS241115C00043000 | 2024-06-21 9:59AM EDT | 43.00 | 5.40 | 4.30 | 6.30 | -0.56 | -9.40% | 10 | 288 | 54.86% |
| PINS241115C00044000 | 2024-06-20 1:47PM EDT | 44.00 | 4.98 | 4.75 | 5.85 | 0.00 | - | 4 | 212 | 54.71% |
| PINS241115C00045000 | 2024-06-21 2:21PM EDT | 45.00 | 4.30 | 4.30 | 4.45 | -0.55 | -11.34% | 46 | 637 | 45.70% |
| PINS241115C00046000 | 2024-06-21 2:56PM EDT | 46.00 | 3.90 | 3.85 | 4.70 | -0.55 | -12.36% | 7 | 611 | 51.47% |
| PINS241115C00047000 | 2024-06-21 3:12PM EDT | 47.00 | 3.55 | 3.50 | 3.60 | -0.20 | -5.33% | 175 | 263 | 44.74% |
| PINS241115C00048000 | 2024-06-21 3:21PM EDT | 48.00 | 3.15 | 3.15 | 3.25 | -0.22 | -6.53% | 34 | 348 | 44.56% |
| PINS241115C00049000 | 2024-06-21 2:21PM EDT | 49.00 | 2.83 | 2.83 | 3.55 | -0.52 | -15.52% | 25 | 0 | 50.17% |
| PINS241115C00050000 | 2024-06-12 10:45AM EDT | 50.00 | 2.89 | 2.52 | 2.71 | 0.00 | - | 11 | 151 | 44.95% |
| PINS241115C00055000 | 2024-06-17 9:46AM EDT | 55.00 | 1.55 | 1.41 | 1.70 | 0.00 | - | 1 | 384 | 45.70% |
| PINS241115C00060000 | 2024-06-14 10:54AM EDT | 60.00 | 0.89 | 0.78 | 0.89 | 0.00 | - | 1 | 79 | 43.90% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241115P00020000 | 2024-05-28 2:44PM EDT | 20.00 | 0.11 | 0.00 | 0.59 | 0.00 | - | 2 | 6 | 75.20% |
| PINS241115P00025000 | 2024-06-06 1:43PM EDT | 25.00 | 0.22 | 0.08 | 0.75 | 0.00 | - | 20 | 41 | 60.64% |
| PINS241115P00027000 | 2024-05-01 3:58PM EDT | 27.00 | 0.64 | 0.13 | 0.39 | 0.00 | - | 1 | 3 | 52.83% |
| PINS241115P00028000 | 2024-06-03 10:53AM EDT | 28.00 | 0.44 | 0.22 | 0.54 | 0.00 | - | 1 | 78 | 53.81% |
| PINS241115P00029000 | 2024-06-06 9:44AM EDT | 29.00 | 0.48 | 0.16 | 0.42 | 0.00 | - | 3 | 27 | 47.17% |
| PINS241115P00030000 | 2024-06-06 3:50PM EDT | 30.00 | 0.56 | 0.44 | 0.50 | 0.00 | - | 20 | 30 | 46.09% |
| PINS241115P00031000 | 2024-06-04 3:08PM EDT | 31.00 | 0.87 | 0.55 | 0.65 | 0.00 | - | 2 | 22 | 46.29% |
| PINS241115P00032000 | 2024-06-18 11:25AM EDT | 32.00 | 0.65 | 0.47 | 0.72 | 0.00 | - | 8 | 66 | 44.43% |
| PINS241115P00033000 | 2024-06-10 9:35AM EDT | 33.00 | 0.88 | 0.69 | 0.86 | 0.00 | - | 1 | 79 | 43.68% |
| PINS241115P00034000 | 2024-06-21 10:10AM EDT | 34.00 | 1.02 | 0.79 | 1.03 | +0.01 | +0.99% | 1 | 455 | 43.09% |
| PINS241115P00035000 | 2024-06-18 10:58AM EDT | 35.00 | 0.91 | 0.96 | 1.42 | 0.00 | - | 1 | 65 | 45.24% |
| PINS241115P00036000 | 2024-06-12 10:46AM EDT | 36.00 | 1.34 | 1.31 | 1.45 | 0.00 | - | 8 | 28 | 41.99% |
| PINS241115P00037000 | 2024-06-13 11:26AM EDT | 37.00 | 1.72 | 1.43 | 1.71 | 0.00 | - | 26 | 312 | 41.55% |
| PINS241115P00038000 | 2024-06-21 9:30AM EDT | 38.00 | 1.94 | 1.72 | 1.98 | 0.00 | - | 1 | 443 | 40.89% |
| PINS241115P00039000 | 2024-06-18 12:01PM EDT | 39.00 | 2.04 | 2.02 | 2.48 | 0.00 | - | 1 | 44 | 42.35% |
| PINS241115P00040000 | 2024-06-13 11:35AM EDT | 40.00 | 2.70 | 2.38 | 3.10 | 0.00 | - | 8 | 177 | 44.48% |
| PINS241115P00041000 | 2024-06-13 11:20AM EDT | 41.00 | 3.10 | 2.84 | 3.05 | 0.00 | - | 2 | 160 | 39.62% |
| PINS241115P00042000 | 2024-06-13 3:07PM EDT | 42.00 | 3.50 | 3.25 | 3.50 | 0.00 | - | 10 | 61 | 39.43% |
| PINS241115P00043000 | 2024-06-21 2:04PM EDT | 43.00 | 4.00 | 2.97 | 3.90 | -1.10 | -21.57% | 7 | 419 | 38.43% |
| PINS241115P00044000 | 2024-06-21 12:10PM EDT | 44.00 | 4.40 | 4.20 | 4.40 | +0.45 | +11.39% | 1 | 153 | 38.04% |
| PINS241115P00045000 | 2024-06-20 1:41PM EDT | 45.00 | 5.00 | 4.80 | 6.60 | 0.00 | - | 2 | 161 | 52.71% |
| PINS241115P00046000 | 2024-06-11 2:22PM EDT | 46.00 | 5.30 | 5.30 | 5.60 | 0.00 | - | 13 | 400 | 38.06% |
| PINS241115P00047000 | 2024-06-21 2:21PM EDT | 47.00 | 6.15 | 6.00 | 7.15 | +0.55 | +9.82% | 10 | 297 | 46.31% |
| PINS241115P00048000 | 2024-06-17 2:27PM EDT | 48.00 | 6.25 | 6.60 | 6.80 | 0.00 | - | 4 | 197 | 36.82% |
| PINS241115P00049000 | 2024-06-04 3:07PM EDT | 49.00 | 9.30 | 7.25 | 8.45 | 0.00 | - | 1 | 224 | 45.72% |
| PINS241115P00050000 | 2024-06-21 2:25PM EDT | 50.00 | 8.20 | 7.10 | 8.20 | -1.70 | -17.17% | 2 | 641 | 36.21% |
| PINS241115P00055000 | 2024-06-07 10:47AM EDT | 55.00 | 12.50 | 11.95 | 12.95 | 0.00 | - | 3 | 27 | 44.26% |
| PINS241115P00060000 | 2024-06-18 11:00AM EDT | 60.00 | 15.80 | 15.65 | 16.85 | 0.00 | - | 1 | 10 | 36.82% |
