認購期權範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250117C00012500 | 2024-05-31 3:19PM EDT | 12.50 | 29.21 | 31.25 | 31.70 | 0.00 | - | 12 | 73 | 100.39% |
| PINS250117C00015000 | 2024-05-06 10:52AM EDT | 15.00 | 26.10 | 25.95 | 27.00 | 0.00 | - | 1 | 152 | 0.00% |
| PINS250117C00017500 | 2024-06-13 10:38AM EDT | 17.50 | 26.60 | 26.55 | 27.10 | 0.00 | - | 5 | 194 | 88.18% |
| PINS250117C00020000 | 2024-06-21 10:37AM EDT | 20.00 | 24.44 | 24.05 | 24.75 | -0.51 | -2.04% | 2 | 533 | 78.96% |
| PINS250117C00022500 | 2024-06-07 10:50AM EDT | 22.50 | 21.80 | 20.90 | 23.60 | 0.00 | - | 5 | 569 | 76.64% |
| PINS250117C00025000 | 2024-06-20 10:46AM EDT | 25.00 | 20.22 | 19.30 | 21.20 | 0.00 | - | 1 | 939 | 75.56% |
| PINS250117C00027500 | 2024-06-17 11:41AM EDT | 27.50 | 17.63 | 16.40 | 17.50 | 0.00 | - | 2 | 2,480 | 52.42% |
| PINS250117C00030000 | 2024-06-21 11:36AM EDT | 30.00 | 15.00 | 14.95 | 15.10 | -0.70 | -4.46% | 1 | 3,268 | 53.54% |
| PINS250117C00032500 | 2024-06-21 2:17PM EDT | 32.50 | 12.85 | 12.40 | 13.15 | -0.90 | -6.55% | 96 | 3,363 | 52.98% |
| PINS250117C00035000 | 2024-06-20 9:49AM EDT | 35.00 | 12.18 | 11.10 | 11.25 | 0.00 | - | 1 | 5,005 | 50.66% |
| PINS250117C00036000 | 2024-06-20 3:53PM EDT | 36.00 | 10.65 | 10.35 | 10.50 | 0.00 | - | 11 | 67 | 49.55% |
| PINS250117C00037500 | 2024-06-21 2:33PM EDT | 37.50 | 9.33 | 9.05 | 9.40 | -0.52 | -5.28% | 5 | 6,459 | 47.82% |
| PINS250117C00039000 | 2024-06-18 2:59PM EDT | 39.00 | 9.10 | 7.80 | 8.35 | 0.00 | - | 15 | 40 | 46.17% |
| PINS250117C00040000 | 2024-06-20 3:20PM EDT | 40.00 | 7.85 | 7.70 | 7.85 | -0.20 | -2.48% | 23 | 12,650 | 46.52% |
| PINS250117C00041000 | 2024-06-14 10:47AM EDT | 41.00 | 7.15 | 6.95 | 7.15 | 0.00 | - | 1 | 92 | 45.02% |
| PINS250117C00042000 | 2024-06-18 3:03PM EDT | 42.00 | 7.20 | 6.45 | 6.60 | 0.00 | - | 15 | 11,602 | 44.54% |
| PINS250117C00043000 | 2024-06-21 3:25PM EDT | 43.00 | 6.00 | 5.90 | 6.10 | -0.30 | -4.76% | 5 | 190 | 44.26% |
| PINS250117C00044000 | 2024-06-21 3:09PM EDT | 44.00 | 5.65 | 5.45 | 5.60 | -0.25 | -4.24% | 2 | 97 | 43.77% |
| PINS250117C00045000 | 2024-06-21 3:11PM EDT | 45.00 | 5.14 | 5.05 | 5.20 | -0.11 | -2.10% | 1 | 2,503 | 43.85% |
| PINS250117C00046000 | 2024-06-17 1:07PM EDT | 46.00 | 5.20 | 4.55 | 4.65 | 0.00 | - | 64 | 820 | 42.60% |
| PINS250117C00047000 | 2024-06-17 3:45PM EDT | 47.00 | 4.55 | 4.15 | 4.30 | -0.10 | -2.15% | 1 | 955 | 42.68% |
| PINS250117C00048000 | 2024-06-18 12:58PM EDT | 48.00 | 4.36 | 3.75 | 3.90 | 0.00 | - | 4 | 278 | 42.18% |
| PINS250117C00049000 | 2024-06-17 2:00PM EDT | 49.00 | 4.10 | 3.45 | 3.60 | 0.00 | - | 6 | 89 | 42.27% |
| PINS250117C00050000 | 2024-06-20 3:58PM EDT | 50.00 | 3.50 | 3.10 | 3.25 | 0.00 | - | 19 | 3,211 | 41.80% |
| PINS250117C00055000 | 2024-06-20 9:47AM EDT | 55.00 | 2.45 | 1.94 | 2.03 | 0.00 | - | 3 | 1,956 | 41.19% |
| PINS250117C00060000 | 2024-06-18 11:58AM EDT | 60.00 | 1.50 | 1.17 | 1.27 | 0.00 | - | 1 | 1,981 | 41.09% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250117P00012500 | 2024-06-11 11:11AM EDT | 12.50 | 0.12 | 0.05 | 0.10 | 0.00 | - | 4 | 1,285 | 76.56% |
| PINS250117P00015000 | 2024-06-20 9:30AM EDT | 15.00 | 0.08 | 0.05 | 0.23 | 0.00 | - | 30 | 2,662 | 72.66% |
| PINS250117P00017500 | 2024-06-10 3:18PM EDT | 17.50 | 0.16 | 0.12 | 0.64 | 0.00 | - | 2 | 2,963 | 76.17% |
| PINS250117P00020000 | 2024-06-18 9:32AM EDT | 20.00 | 0.20 | 0.16 | 0.19 | 0.00 | - | 2 | 16,163 | 56.74% |
| PINS250117P00022500 | 2024-06-06 2:04PM EDT | 22.50 | 0.24 | 0.21 | 0.74 | 0.00 | - | 10 | 2,783 | 60.50% |
| PINS250117P00025000 | 2024-06-20 3:10PM EDT | 25.00 | 0.32 | 0.15 | 0.75 | 0.00 | - | 47 | 16,976 | 51.61% |
| PINS250117P00027500 | 2024-06-17 9:31AM EDT | 27.50 | 0.54 | 0.29 | 0.61 | 0.00 | - | 1 | 2,823 | 47.90% |
| PINS250117P00030000 | 2024-06-20 1:49PM EDT | 30.00 | 0.73 | 0.37 | 0.89 | 0.00 | - | 55 | 5,492 | 45.65% |
| PINS250117P00031000 | 2024-06-04 12:21PM EDT | 31.00 | 1.13 | 0.47 | 0.90 | 0.00 | - | 2 | 73 | 42.82% |
| PINS250117P00032500 | 2024-06-17 2:34PM EDT | 32.50 | 0.99 | 0.99 | 1.13 | 0.00 | - | 1 | 5,820 | 41.70% |
| PINS250117P00034000 | 2024-06-12 10:34AM EDT | 34.00 | 1.22 | 1.29 | 1.51 | 0.00 | - | 1 | 25 | 41.90% |
| PINS250117P00035000 | 2024-06-21 3:20PM EDT | 35.00 | 1.56 | 0.89 | 1.57 | +0.01 | +0.65% | 30 | 6,722 | 39.45% |
| PINS250117P00036000 | 2024-06-12 3:43PM EDT | 36.00 | 1.61 | 1.72 | 1.84 | 0.00 | - | 2 | 34 | 39.19% |
| PINS250117P00037500 | 2024-06-07 2:09PM EDT | 37.50 | 2.22 | 2.16 | 2.28 | 0.00 | - | 1 | 4,842 | 38.60% |
| PINS250117P00039000 | 2024-06-18 12:02PM EDT | 39.00 | 2.49 | 2.64 | 2.74 | 0.00 | - | 1 | 208 | 37.61% |
| PINS250117P00040000 | 2024-06-21 12:36PM EDT | 40.00 | 3.03 | 3.00 | 3.15 | +0.06 | +2.02% | 40 | 2,402 | 37.54% |
| PINS250117P00041000 | 2024-06-11 3:30PM EDT | 41.00 | 3.35 | 3.20 | 3.50 | 0.00 | - | 25 | 146 | 36.69% |
| PINS250117P00042000 | 2024-06-11 3:30PM EDT | 42.00 | 3.75 | 3.85 | 4.00 | 0.00 | - | 191 | 1,185 | 36.82% |
| PINS250117P00043000 | 2024-06-11 3:30PM EDT | 43.00 | 4.20 | 4.25 | 4.40 | 0.00 | - | 50 | 238 | 35.91% |
| PINS250117P00044000 | 2024-06-17 9:30AM EDT | 44.00 | 4.72 | 4.75 | 4.90 | 0.00 | - | 20 | 446 | 35.52% |
| PINS250117P00045000 | 2024-06-20 10:59AM EDT | 45.00 | 5.15 | 5.30 | 5.45 | 0.00 | - | 1 | 1,136 | 35.28% |
| PINS250117P00046000 | 2024-06-17 12:43PM EDT | 46.00 | 5.60 | 5.85 | 6.05 | 0.00 | - | 27 | 32 | 35.17% |
| PINS250117P00047000 | 2024-05-01 12:52PM EDT | 47.00 | 9.10 | 7.50 | 7.65 | 0.00 | - | 1 | 393 | 42.43% |
| PINS250117P00050000 | 2024-06-17 12:54PM EDT | 50.00 | 8.03 | 8.45 | 9.45 | 0.00 | - | 2 | 74 | 40.37% |
| PINS250117P00055000 | 2024-06-20 2:25PM EDT | 55.00 | 12.13 | 12.25 | 13.00 | 0.00 | - | 2 | 5 | 37.39% |
| PINS250117P00060000 | 2024-05-21 9:46AM EDT | 60.00 | 17.75 | 16.20 | 17.25 | 0.00 | - | 3 | 107 | 36.38% |
