認購期權範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250620C00075000 | 2024-04-26 3:44PM EDT | 75.00 | 76.69 | 66.60 | 71.00 | 0.00 | - | 2 | 2 | 56.10% |
| PSX250620C00080000 | 2024-04-22 10:22AM EDT | 80.00 | 77.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX250620C00090000 | 2024-05-16 10:48AM EDT | 90.00 | 57.83 | 52.50 | 57.50 | 0.00 | - | 2 | 10 | 48.58% |
| PSX250620C00095000 | 2024-04-08 9:30AM EDT | 95.00 | 77.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSX250620C00105000 | 2024-03-01 10:39AM EDT | 105.00 | 45.45 | 61.30 | 64.40 | 0.00 | - | 2 | 2 | 85.77% |
| PSX250620C00110000 | 2024-04-30 3:50PM EDT | 110.00 | 39.50 | 34.70 | 36.90 | 0.00 | - | 1 | 2 | 31.23% |
| PSX250620C00115000 | 2024-05-14 10:49AM EDT | 115.00 | 35.34 | 33.90 | 36.10 | 0.00 | - | 2 | 37 | 37.69% |
| PSX250620C00120000 | 2024-05-31 1:51PM EDT | 120.00 | 31.10 | 30.30 | 33.20 | -7.60 | -19.64% | 1 | 13 | 38.08% |
| PSX250620C00125000 | 2024-05-30 11:24AM EDT | 125.00 | 24.40 | 26.80 | 28.00 | 0.00 | - | 1 | 5 | 33.46% |
| PSX250620C00130000 | 2024-05-31 3:32PM EDT | 130.00 | 23.60 | 23.90 | 25.50 | +1.00 | +4.42% | 1 | 24 | 34.00% |
| PSX250620C00135000 | 2024-05-16 3:44PM EDT | 135.00 | 23.65 | 20.90 | 23.20 | 0.00 | - | 2 | 35 | 34.46% |
| PSX250620C00140000 | 2024-05-29 2:08PM EDT | 140.00 | 16.42 | 18.20 | 21.00 | 0.00 | - | 15 | 32 | 34.70% |
| PSX250620C00145000 | 2024-05-29 3:51PM EDT | 145.00 | 13.80 | 15.70 | 18.40 | 0.00 | - | 10 | 106 | 33.89% |
| PSX250620C00150000 | 2024-05-20 1:18PM EDT | 150.00 | 15.40 | 13.60 | 15.70 | 0.00 | - | 4 | 34 | 32.59% |
| PSX250620C00155000 | 2024-05-21 9:31AM EDT | 155.00 | 14.00 | 11.60 | 14.20 | 0.00 | - | 1 | 109 | 33.05% |
| PSX250620C00160000 | 2024-05-29 9:57AM EDT | 160.00 | 9.50 | 8.10 | 11.50 | 0.00 | - | 1 | 90 | 31.11% |
| PSX250620C00165000 | 2024-05-31 2:31PM EDT | 165.00 | 8.74 | 7.90 | 8.90 | -1.56 | -15.15% | 10 | 42 | 28.94% |
| PSX250620C00170000 | 2024-05-30 10:46AM EDT | 170.00 | 6.30 | 6.90 | 7.60 | +0.20 | +3.28% | 1 | 78 | 28.76% |
| PSX250620C00175000 | 2024-05-31 2:05PM EDT | 175.00 | 6.21 | 5.80 | 6.40 | +0.81 | +15.00% | 1 | 56 | 28.47% |
| PSX250620C00180000 | 2024-05-17 11:07AM EDT | 180.00 | 6.33 | 4.50 | 7.40 | 0.00 | - | 2 | 29 | 32.41% |
| PSX250620C00185000 | 2024-05-28 11:10AM EDT | 185.00 | 4.60 | 4.00 | 4.60 | 0.00 | - | 1 | 5 | 28.24% |
| PSX250620C00190000 | 2024-05-28 1:00PM EDT | 190.00 | 3.80 | 1.50 | 3.90 | 0.00 | - | 1 | 39 | 28.19% |
| PSX250620C00195000 | 2024-04-24 12:40PM EDT | 195.00 | 7.90 | 2.90 | 3.40 | 0.00 | - | 20 | 19 | 28.41% |
| PSX250620C00200000 | 2024-05-21 3:35PM EDT | 200.00 | 3.00 | 2.15 | 4.10 | 0.00 | - | 3 | 191 | 31.68% |
| PSX250620C00210000 | 2024-05-20 1:54PM EDT | 210.00 | 1.92 | 1.40 | 3.70 | 0.00 | - | 1 | 20 | 33.36% |
| PSX250620C00220000 | 2024-04-26 10:08AM EDT | 220.00 | 2.70 | 1.05 | 1.40 | 0.00 | - | 14 | 58 | 27.97% |
| PSX250620C00230000 | 2024-04-18 2:13PM EDT | 230.00 | 2.50 | 0.95 | 1.30 | 0.00 | - | 1 | 9 | 29.55% |
| PSX250620C00240000 | 2024-04-17 2:43PM EDT | 240.00 | 2.50 | 0.00 | 2.00 | 0.00 | - | - | 5 | 34.58% |
| PSX250620C00250000 | 2024-04-29 10:28AM EDT | 250.00 | 0.95 | 0.00 | 2.45 | 0.00 | - | 2 | 49 | 38.25% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250620P00075000 | 2024-05-22 12:33PM EDT | 75.00 | 0.61 | 0.25 | 1.20 | 0.00 | - | - | 30 | 41.03% |
| PSX250620P00080000 | 2024-05-20 2:28PM EDT | 80.00 | 0.80 | 0.45 | 1.05 | 0.00 | - | 3 | 1,005 | 36.38% |
| PSX250620P00085000 | 2024-05-22 12:33PM EDT | 85.00 | 1.07 | 0.00 | 3.20 | 0.00 | - | 15 | 37 | 44.45% |
| PSX250620P00090000 | 2024-05-17 12:07PM EDT | 90.00 | 1.33 | 1.35 | 2.70 | 0.00 | - | 1 | 2 | 38.50% |
| PSX250620P00095000 | 2024-05-30 1:01PM EDT | 95.00 | 2.17 | 0.85 | 3.40 | 0.00 | - | 10 | 24 | 37.65% |
| PSX250620P00100000 | 2024-05-13 9:44AM EDT | 100.00 | 2.55 | 1.45 | 4.90 | 0.00 | - | 1 | 15 | 38.95% |
| PSX250620P00105000 | 2024-05-20 3:46PM EDT | 105.00 | 3.05 | 2.10 | 5.30 | 0.00 | - | 1 | 28 | 36.33% |
| PSX250620P00110000 | 2024-05-29 11:45AM EDT | 110.00 | 4.60 | 2.80 | 4.40 | 0.00 | - | 1 | 40 | 30.19% |
| PSX250620P00115000 | 2024-05-30 12:32PM EDT | 115.00 | 5.80 | 5.00 | 7.40 | 0.00 | - | 60 | 100 | 34.07% |
| PSX250620P00120000 | 2024-05-31 3:25PM EDT | 120.00 | 6.60 | 6.20 | 6.90 | -1.00 | -13.16% | 2 | 164 | 29.11% |
| PSX250620P00125000 | 2024-05-28 3:23PM EDT | 125.00 | 7.80 | 7.60 | 8.20 | 0.00 | - | 2 | 239 | 28.06% |
| PSX250620P00130000 | 2024-05-31 3:38PM EDT | 130.00 | 9.83 | 7.30 | 11.70 | +0.43 | +4.57% | 2 | 16 | 30.83% |
| PSX250620P00135000 | 2024-05-23 11:07AM EDT | 135.00 | 11.09 | 9.10 | 11.80 | 0.00 | - | 1 | 50 | 26.72% |
| PSX250620P00140000 | 2024-05-23 9:30AM EDT | 140.00 | 12.75 | 11.20 | 15.80 | 0.00 | - | 20 | 110 | 29.29% |
| PSX250620P00145000 | 2024-05-06 12:45PM EDT | 145.00 | 15.90 | 13.50 | 16.30 | 0.00 | - | 1 | 9 | 25.30% |
| PSX250620P00150000 | 2024-05-21 3:52PM EDT | 150.00 | 17.20 | 16.10 | 18.90 | 0.00 | - | 1 | 107 | 24.55% |
| PSX250620P00155000 | 2024-05-28 1:40PM EDT | 155.00 | 20.85 | 20.40 | 22.00 | 0.00 | - | 1 | 12 | 24.22% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 160.00 | 20.45 | 23.90 | 26.40 | 0.00 | - | 1 | 8 | 25.81% |
| PSX250620P00165000 | 2024-04-09 9:41AM EDT | 165.00 | 17.80 | 24.60 | 26.00 | 0.00 | - | 3 | 3 | 17.52% |
| PSX250620P00170000 | 2024-05-23 9:30AM EDT | 170.00 | 30.35 | 29.00 | 32.40 | 0.00 | - | 20 | 8 | 22.60% |
| PSX250620P00175000 | 2024-04-23 2:12PM EDT | 175.00 | 26.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
