認購期權範圍2024年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU240119C00050000 | 2022-07-05 9:30AM EDT | 50.00 | 45.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PRU240119C00055000 | 2023-03-22 9:58AM EDT | 55.00 | 28.80 | 24.50 | 25.60 | 0.00 | - | 1 | 11 | 45.46% |
| PRU240119C00060000 | 2023-03-13 3:02PM EDT | 60.00 | 26.80 | 20.70 | 21.50 | 0.00 | - | 2 | 20 | 42.36% |
| PRU240119C00065000 | 2023-03-24 11:28AM EDT | 65.00 | 16.29 | 17.00 | 17.70 | -0.31 | -1.87% | 1 | 20 | 39.80% |
| PRU240119C00070000 | 2023-03-23 2:23PM EDT | 70.00 | 13.60 | 13.50 | 14.50 | 0.00 | - | 95 | 423 | 38.63% |
| PRU240119C00072500 | 2023-03-23 1:48PM EDT | 72.50 | 11.79 | 12.20 | 12.70 | -0.51 | -4.15% | 1 | 15 | 36.79% |
| PRU240119C00075000 | 2023-03-22 3:43PM EDT | 75.00 | 11.60 | 10.50 | 11.50 | 0.00 | - | 122 | 378 | 36.91% |
| PRU240119C00077500 | 2023-03-24 9:36AM EDT | 77.50 | 7.87 | 9.50 | 10.20 | -2.93 | -27.13% | 1 | 207 | 36.32% |
| PRU240119C00080000 | 2023-03-24 10:56AM EDT | 80.00 | 7.80 | 8.20 | 8.90 | -2.00 | -20.41% | 6 | 145 | 35.40% |
| PRU240119C00082500 | 2023-03-23 12:02PM EDT | 82.50 | 7.27 | 6.90 | 7.60 | 0.00 | - | 3 | 489 | 34.16% |
| PRU240119C00085000 | 2023-03-21 11:18AM EDT | 85.00 | 8.70 | 5.90 | 6.60 | 0.00 | - | 7 | 459 | 33.66% |
| PRU240119C00087500 | 2023-03-24 11:01AM EDT | 87.50 | 4.90 | 5.00 | 5.80 | -0.17 | -3.35% | 4 | 189 | 33.56% |
| PRU240119C00090000 | 2023-03-24 2:34PM EDT | 90.00 | 4.55 | 4.30 | 5.10 | +0.15 | +3.41% | 31 | 753 | 33.52% |
| PRU240119C00092500 | 2023-03-24 3:38PM EDT | 92.50 | 4.00 | 3.70 | 4.30 | -0.70 | -14.89% | 2 | 269 | 32.81% |
| PRU240119C00095000 | 2023-03-24 2:00PM EDT | 95.00 | 3.35 | 3.00 | 3.60 | +0.07 | +2.13% | 50 | 891 | 32.15% |
| PRU240119C00097500 | 2023-03-23 12:02PM EDT | 97.50 | 2.77 | 2.80 | 3.10 | 0.00 | - | 4 | 192 | 32.03% |
| PRU240119C00100000 | 2023-03-24 12:31PM EDT | 100.00 | 2.32 | 2.30 | 2.50 | +0.17 | +7.91% | 14 | 1,155 | 31.15% |
| PRU240119C00105000 | 2023-03-24 12:29PM EDT | 105.00 | 1.70 | 1.70 | 2.00 | +0.15 | +9.68% | 4 | 1,907 | 31.97% |
| PRU240119C00110000 | 2023-03-24 2:03PM EDT | 110.00 | 1.15 | 1.05 | 1.50 | 0.00 | - | 1,607 | 4,354 | 32.06% |
| PRU240119C00115000 | 2023-03-24 3:40PM EDT | 115.00 | 0.91 | 0.95 | 1.10 | -0.29 | -24.17% | 28 | 3,467 | 31.97% |
| PRU240119C00120000 | 2023-03-24 2:00PM EDT | 120.00 | 0.70 | 0.60 | 0.90 | -0.15 | -17.65% | 5 | 1,340 | 32.74% |
| PRU240119C00125000 | 2023-03-22 3:53PM EDT | 125.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 5 | 1,695 | 32.54% |
| PRU240119C00130000 | 2023-03-17 1:08PM EDT | 130.00 | 0.46 | 0.25 | 0.70 | 0.00 | - | 1 | 1,254 | 35.06% |
| PRU240119C00135000 | 2023-03-16 10:09AM EDT | 135.00 | 0.49 | 0.20 | 1.75 | 0.00 | - | 7 | 417 | 45.57% |
| PRU240119C00140000 | 2023-03-07 1:56PM EDT | 140.00 | 0.50 | 0.05 | 0.00 | 0.00 | - | 1 | 347 | 12.50% |
| PRU240119C00145000 | 2023-03-10 11:02AM EDT | 145.00 | 0.60 | 0.05 | 2.30 | 0.00 | - | 75 | 190 | 53.11% |
| PRU240119C00150000 | 2023-02-03 11:10AM EDT | 150.00 | 0.40 | 0.10 | 2.35 | 0.00 | - | 2 | 266 | 55.31% |
| PRU240119C00155000 | 2022-11-18 10:34AM EDT | 155.00 | 1.75 | 0.65 | 0.90 | 0.00 | - | 1 | 111 | 45.85% |
| PRU240119C00160000 | 2022-11-25 10:55AM EDT | 160.00 | 1.25 | 0.40 | 0.80 | 0.00 | - | 1 | 2 | 46.31% |
| PRU240119C00165000 | 2023-02-08 11:29AM EDT | 165.00 | 0.36 | 0.00 | 2.20 | 0.00 | - | 1 | 64 | 50.87% |
| PRU240119C00170000 | 2022-12-28 12:44PM EDT | 170.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 10 | 191 | 42.68% |
| PRU240119C00175000 | 2022-12-28 12:41PM EDT | 175.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 4 | 41.80% |
| PRU240119C00180000 | 2023-01-20 11:11AM EDT | 180.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 41.65% |
認沽盤範圍2024年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU240119P00040000 | 2023-03-24 9:39AM EDT | 40.00 | 1.50 | 1.40 | 1.65 | +0.10 | +7.14% | 3 | 702 | 59.11% |
| PRU240119P00042500 | 2023-03-24 1:36PM EDT | 42.50 | 1.70 | 1.75 | 2.20 | -0.10 | -5.56% | 1 | 385 | 59.06% |
| PRU240119P00045000 | 2023-03-22 2:44PM EDT | 45.00 | 1.52 | 2.00 | 2.45 | 0.00 | - | 2 | 287 | 56.75% |
| PRU240119P00047500 | 2023-03-17 11:45AM EDT | 47.50 | 2.10 | 2.30 | 2.65 | 0.00 | - | 15 | 81 | 54.35% |
| PRU240119P00050000 | 2023-03-23 2:25PM EDT | 50.00 | 2.45 | 2.65 | 3.20 | 0.00 | - | 11 | 204 | 53.26% |
| PRU240119P00055000 | 2023-03-24 12:42PM EDT | 55.00 | 3.70 | 3.40 | 4.10 | +0.56 | +17.83% | 1 | 2,436 | 51.82% |
| PRU240119P00060000 | 2023-03-23 12:28PM EDT | 60.00 | 3.96 | 4.40 | 4.90 | 0.00 | - | 1 | 1,906 | 47.33% |
| PRU240119P00065000 | 2023-03-24 2:16PM EDT | 65.00 | 5.90 | 5.70 | 6.20 | +0.20 | +3.51% | 119 | 2,099 | 44.58% |
| PRU240119P00070000 | 2023-03-24 3:12PM EDT | 70.00 | 7.50 | 7.20 | 7.60 | +0.60 | +8.70% | 268 | 3,800 | 41.35% |
| PRU240119P00072500 | 2023-03-22 3:22PM EDT | 72.50 | 7.00 | 7.90 | 8.50 | 0.00 | - | 36 | 67 | 40.16% |
| PRU240119P00075000 | 2023-03-24 12:57PM EDT | 75.00 | 9.90 | 9.10 | 9.60 | +0.40 | +4.21% | 33 | 689 | 39.45% |
| PRU240119P00077500 | 2023-03-22 12:05PM EDT | 77.50 | 8.70 | 10.10 | 11.00 | 0.00 | - | 45 | 855 | 39.53% |
| PRU240119P00080000 | 2023-03-24 10:04AM EDT | 80.00 | 12.30 | 11.30 | 12.20 | +2.50 | +25.51% | 30 | 2,670 | 38.56% |
| PRU240119P00082500 | 2023-03-21 3:34PM EDT | 82.50 | 10.24 | 12.80 | 13.50 | 0.00 | - | 2 | 1,419 | 37.67% |
| PRU240119P00085000 | 2023-03-24 1:25PM EDT | 85.00 | 15.00 | 14.10 | 14.90 | +1.50 | +11.11% | 2 | 1,527 | 36.84% |
| PRU240119P00087500 | 2023-03-22 12:12PM EDT | 87.50 | 13.90 | 15.60 | 16.40 | 0.00 | - | 50 | 1,165 | 36.06% |
| PRU240119P00090000 | 2023-03-24 3:00PM EDT | 90.00 | 17.90 | 17.30 | 18.10 | +0.30 | +1.70% | 5 | 1,039 | 35.72% |
| PRU240119P00092500 | 2023-03-23 10:45AM EDT | 92.50 | 18.11 | 19.00 | 20.00 | 0.00 | - | 10 | 1,219 | 35.85% |
| PRU240119P00095000 | 2023-03-21 2:15PM EDT | 95.00 | 17.60 | 20.90 | 21.80 | 0.00 | - | 1 | 2,926 | 35.35% |
| PRU240119P00097500 | 2023-03-21 10:26AM EDT | 97.50 | 19.50 | 23.00 | 23.70 | 0.00 | - | 10 | 905 | 34.96% |
| PRU240119P00100000 | 2023-03-21 12:29PM EDT | 100.00 | 20.69 | 24.80 | 25.60 | 0.00 | - | 10 | 2,705 | 34.29% |
| PRU240119P00105000 | 2023-03-15 2:32PM EDT | 105.00 | 27.50 | 28.80 | 30.00 | 0.00 | - | 1 | 1,486 | 34.96% |
| PRU240119P00110000 | 2023-03-13 12:31PM EDT | 110.00 | 28.60 | 33.30 | 34.50 | 0.00 | - | 7 | 525 | 35.46% |
| PRU240119P00115000 | 2023-03-21 2:38PM EDT | 115.00 | 33.80 | 37.90 | 39.40 | 0.00 | - | 5 | 110 | 37.70% |
| PRU240119P00120000 | 2023-03-15 1:55PM EDT | 120.00 | 41.60 | 42.60 | 43.90 | 0.00 | - | 30 | 180 | 37.15% |
| PRU240119P00125000 | 2022-11-11 12:05PM EDT | 125.00 | 23.40 | 26.60 | 28.10 | 0.00 | - | 1 | 22 | 0.00% |
| PRU240119P00150000 | 2022-12-30 4:39PM EDT | 150.00 | 51.30 | 46.80 | 47.90 | 0.00 | - | 1 | 3 | 0.00% |
| PRU240119P00160000 | 2022-02-08 11:55AM EDT | 160.00 | 47.70 | 58.20 | 61.60 | 0.00 | - | 2 | 1 | 0.00% |
