認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240524C00025000 | 2024-05-07 11:55AM EDT | 25.00 | 16.90 | 17.55 | 19.90 | 0.00 | - | - | 2 | 338.67% |
| PINS240524C00028000 | 2024-05-15 9:31AM EDT | 28.00 | 14.41 | 13.35 | 16.00 | 0.00 | - | 2 | 6 | 307.42% |
| PINS240524C00029000 | 2024-04-22 3:27PM EDT | 29.00 | 4.74 | 12.70 | 15.65 | 0.00 | - | 2 | 3 | 205.86% |
| PINS240524C00030000 | 2024-05-15 3:57PM EDT | 30.00 | 12.33 | 11.75 | 14.30 | 0.00 | - | 2 | 14 | 170.51% |
| PINS240524C00031000 | 2024-04-30 3:03PM EDT | 31.00 | 4.00 | 10.75 | 12.20 | 0.00 | - | 5 | 7 | 180.27% |
| PINS240524C00032000 | 2024-05-08 12:32PM EDT | 32.00 | 10.18 | 10.75 | 11.55 | 0.00 | - | 10 | 17 | 160.74% |
| PINS240524C00033000 | 2024-05-08 9:36AM EDT | 33.00 | 8.75 | 9.75 | 10.75 | 0.00 | - | 1 | 257 | 157.81% |
| PINS240524C00034000 | 2024-05-02 9:43AM EDT | 34.00 | 6.10 | 8.75 | 9.80 | 0.00 | - | 1 | 117 | 146.39% |
| PINS240524C00035000 | 2024-05-13 9:39AM EDT | 35.00 | 7.00 | 7.75 | 9.65 | 0.00 | - | 1 | 175 | 165.04% |
| PINS240524C00036000 | 2024-05-17 2:42PM EDT | 36.00 | 6.69 | 6.75 | 8.55 | -0.16 | -2.34% | 14 | 61 | 146.39% |
| PINS240524C00037000 | 2024-05-17 2:21PM EDT | 37.00 | 5.65 | 5.75 | 6.70 | -0.30 | -5.04% | 12 | 365 | 102.15% |
| PINS240524C00037500 | 2024-05-17 2:56PM EDT | 37.50 | 5.22 | 5.25 | 5.50 | +0.65 | +14.22% | 6 | 10 | 62.31% |
| PINS240524C00038000 | 2024-05-17 2:42PM EDT | 38.00 | 4.69 | 4.75 | 5.60 | +1.34 | +40.00% | 26 | 86 | 85.35% |
| PINS240524C00038500 | 2024-05-15 12:42PM EDT | 38.50 | 3.74 | 4.25 | 5.20 | 0.00 | - | 1 | 8 | 82.42% |
| PINS240524C00039000 | 2024-05-17 3:10PM EDT | 39.00 | 3.86 | 3.75 | 4.50 | +0.42 | +12.21% | 29 | 476 | 68.95% |
| PINS240524C00039500 | 2024-05-17 11:26AM EDT | 39.50 | 3.24 | 3.25 | 4.85 | +0.47 | +16.97% | 33 | 35 | 87.89% |
| PINS240524C00040000 | 2024-05-17 3:58PM EDT | 40.00 | 2.81 | 2.77 | 3.30 | -0.10 | -3.44% | 59 | 397 | 50.20% |
| PINS240524C00040500 | 2024-05-16 1:07PM EDT | 40.50 | 2.46 | 2.30 | 2.52 | -0.10 | -3.91% | 1 | 7 | 42.97% |
| PINS240524C00041000 | 2024-05-17 3:53PM EDT | 41.00 | 1.93 | 1.83 | 1.97 | -0.07 | -3.50% | 63 | 346 | 33.59% |
| PINS240524C00041500 | 2024-05-16 3:37PM EDT | 41.50 | 1.60 | 1.39 | 1.68 | +0.08 | +5.26% | 6 | 40 | 38.57% |
| PINS240524C00042000 | 2024-05-17 3:55PM EDT | 42.00 | 1.03 | 1.03 | 1.23 | -0.14 | -11.97% | 62 | 1,846 | 33.20% |
| PINS240524C00042500 | 2024-05-17 3:57PM EDT | 42.50 | 0.65 | 0.68 | 0.73 | -0.14 | -17.72% | 131 | 192 | 24.61% |
| PINS240524C00043000 | 2024-05-17 3:51PM EDT | 43.00 | 0.44 | 0.43 | 0.47 | -0.09 | -16.98% | 228 | 2,249 | 24.22% |
| PINS240524C00043500 | 2024-05-17 3:18PM EDT | 43.50 | 0.24 | 0.26 | 0.27 | -0.08 | -25.00% | 481 | 480 | 23.44% |
| PINS240524C00044000 | 2024-05-17 3:59PM EDT | 44.00 | 0.13 | 0.14 | 0.16 | -0.09 | -40.91% | 176 | 667 | 24.02% |
| PINS240524C00044500 | 2024-05-17 2:38PM EDT | 44.50 | 0.07 | 0.07 | 0.10 | -0.07 | -50.00% | 26 | 445 | 25.39% |
| PINS240524C00045000 | 2024-05-17 3:48PM EDT | 45.00 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 31 | 335 | 25.20% |
| PINS240524C00045500 | 2024-05-17 11:13AM EDT | 45.50 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 60 | 79 | 29.30% |
| PINS240524C00046000 | 2024-05-17 2:14PM EDT | 46.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1 | 11 | 31.64% |
| PINS240524C00047000 | 2024-05-08 1:20PM EDT | 47.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | - | 1 | 37.11% |
| PINS240524C00048000 | 2024-05-09 12:01PM EDT | 48.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 46 | 43.75% |
| PINS240524C00050000 | 2024-05-15 9:35AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 17 | 53.13% |
| PINS240524C00051000 | 2024-05-13 11:24AM EDT | 51.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 94.14% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240524P00024000 | 2024-05-02 9:31AM EDT | 24.00 | 0.01 | 0.00 | 1.80 | 0.00 | - | 1 | 14 | 353.91% |
| PINS240524P00025000 | 2024-04-30 3:26PM EDT | 25.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | 10 | 15,451 | 302.15% |
| PINS240524P00026000 | 2024-04-23 12:24PM EDT | 26.00 | 0.27 | 0.00 | 1.67 | 0.00 | - | - | 4 | 307.42% |
| PINS240524P00027000 | 2024-05-09 3:39PM EDT | 27.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 1 | 23 | 278.32% |
| PINS240524P00028000 | 2024-05-01 1:29PM EDT | 28.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 238 | 131.25% |
| PINS240524P00029000 | 2024-05-02 10:47AM EDT | 29.00 | 0.03 | 0.00 | 1.33 | 0.00 | - | 1 | 7 | 237.11% |
| PINS240524P00030000 | 2024-05-06 12:31PM EDT | 30.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 94 | 218.16% |
| PINS240524P00031000 | 2024-05-17 9:32AM EDT | 31.00 | 0.56 | 0.00 | 0.20 | +0.53 | +1,766.67% | 4 | 35 | 130.86% |
| PINS240524P00032000 | 2024-05-06 3:46PM EDT | 32.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 167 | 131 | 188.28% |
| PINS240524P00033000 | 2024-05-09 9:42AM EDT | 33.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 1 | 78 | 139.45% |
| PINS240524P00034000 | 2024-05-07 2:14PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 360 | 78.13% |
| PINS240524P00034500 | 2024-05-17 9:32AM EDT | 34.50 | 0.41 | 0.00 | 0.20 | +0.39 | +1,950.00% | 4 | 4 | 93.36% |
| PINS240524P00035000 | 2024-05-17 1:02PM EDT | 35.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 100 | 128 | 73.44% |
| PINS240524P00035500 | 2024-05-07 3:39PM EDT | 35.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 31 | 60.94% |
| PINS240524P00036000 | 2024-05-10 9:55AM EDT | 36.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,018 | 56.25% |
| PINS240524P00036500 | 2024-05-07 3:39PM EDT | 36.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 100 | 54.69% |
| PINS240524P00037000 | 2024-05-07 3:38PM EDT | 37.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 47 | 749 | 50.78% |
| PINS240524P00038000 | 2024-05-17 1:47PM EDT | 38.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 79 | 352 | 45.70% |
| PINS240524P00038500 | 2024-05-17 3:25PM EDT | 38.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 39 | 98 | 41.41% |
| PINS240524P00039000 | 2024-05-17 10:45AM EDT | 39.00 | 0.04 | 0.00 | 0.03 | -0.03 | -42.86% | 30 | 132 | 37.11% |
| PINS240524P00039500 | 2024-05-17 10:46AM EDT | 39.50 | 0.03 | 0.00 | 0.04 | -0.06 | -66.67% | 18 | 24 | 34.77% |
| PINS240524P00040000 | 2024-05-17 3:45PM EDT | 40.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 80 | 404 | 30.27% |
| PINS240524P00040500 | 2024-05-17 10:54AM EDT | 40.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 8 | 87 | 28.32% |
| PINS240524P00041000 | 2024-05-17 3:55PM EDT | 41.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 93 | 44 | 25.29% |
| PINS240524P00041500 | 2024-05-17 1:31PM EDT | 41.50 | 0.12 | 0.10 | 0.14 | -0.03 | -20.00% | 32 | 72 | 24.22% |
| PINS240524P00042000 | 2024-05-17 3:45PM EDT | 42.00 | 0.21 | 0.20 | 0.22 | -0.05 | -19.23% | 75 | 1,003 | 22.17% |
| PINS240524P00042500 | 2024-05-17 3:44PM EDT | 42.50 | 0.34 | 0.34 | 0.38 | -0.07 | -17.07% | 142 | 350 | 21.58% |
| PINS240524P00043000 | 2024-05-17 3:49PM EDT | 43.00 | 0.62 | 0.57 | 0.61 | -0.06 | -8.82% | 288 | 253 | 20.80% |
| PINS240524P00044000 | 2024-05-17 11:26AM EDT | 44.00 | 1.39 | 1.18 | 1.55 | -0.74 | -34.74% | 9 | 10 | 33.20% |
| PINS240524P00044500 | 2024-05-15 3:26PM EDT | 44.50 | 2.03 | 1.68 | 1.90 | 0.00 | - | 3 | 4 | 30.86% |
| PINS240524P00047000 | 2024-05-15 11:36AM EDT | 47.00 | 4.95 | 3.30 | 4.65 | 0.00 | - | 9 | 9 | 73.05% |
