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 |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240405C00045000 | 2024-03-20 9:42AM EDT | 45.00 | 18.75 | 21.35 | 22.15 | 0.00 | - | - | 3 | 147.27% |
PYPL240405C00049000 | 2024-03-28 10:31AM EDT | 49.00 | 17.95 | 17.40 | 18.75 | +7.45 | +70.95% | 1 | 1 | 107.42% |
PYPL240405C00050000 | 2024-03-26 12:53PM EDT | 50.00 | 16.92 | 16.95 | 17.20 | 0.00 | - | 1 | 3 | 101.56% |
PYPL240405C00052000 | 2024-03-12 3:25PM EDT | 52.00 | 15.09 | 14.35 | 15.35 | +6.29 | +71.48% | 1 | 7 | 119.82% |
PYPL240405C00053000 | 2024-03-22 2:40PM EDT | 53.00 | 12.42 | 13.95 | 14.75 | 0.00 | - | 5 | 17 | 112.70% |
PYPL240405C00054000 | 2024-03-13 11:32AM EDT | 54.00 | 8.64 | 12.30 | 13.25 | 0.00 | - | 1 | 8 | 97.66% |
PYPL240405C00055000 | 2024-03-28 1:24PM EDT | 55.00 | 12.10 | 11.30 | 12.85 | +1.55 | +14.69% | 5 | 155 | 72.66% |
PYPL240405C00056000 | 2024-03-27 1:43PM EDT | 56.00 | 10.50 | 10.30 | 11.85 | 0.00 | - | 1 | 351 | 66.99% |
PYPL240405C00057000 | 2024-03-28 1:21PM EDT | 57.00 | 9.83 | 9.50 | 10.85 | -1.22 | -11.04% | 2 | 71 | 71.88% |
PYPL240405C00058000 | 2024-03-28 1:06PM EDT | 58.00 | 8.89 | 8.40 | 9.65 | +0.29 | +3.37% | 2 | 232 | 93.36% |
PYPL240405C00059000 | 2024-03-27 12:31PM EDT | 59.00 | 7.90 | 7.90 | 8.35 | 0.00 | - | 5 | 219 | 55.47% |
PYPL240405C00060000 | 2024-03-28 3:57PM EDT | 60.00 | 7.05 | 7.00 | 7.20 | +0.76 | +12.08% | 20 | 1,209 | 55.08% |
PYPL240405C00061000 | 2024-03-28 3:50PM EDT | 61.00 | 6.13 | 5.65 | 6.20 | +0.48 | +8.50% | 36 | 354 | 48.63% |
PYPL240405C00062000 | 2024-03-28 2:21PM EDT | 62.00 | 5.23 | 5.05 | 5.20 | +0.70 | +15.45% | 171 | 892 | 42.29% |
PYPL240405C00063000 | 2024-03-28 3:52PM EDT | 63.00 | 4.19 | 3.75 | 4.25 | +0.69 | +19.71% | 85 | 1,298 | 38.23% |
PYPL240405C00064000 | 2024-03-28 3:14PM EDT | 64.00 | 3.45 | 3.20 | 3.30 | +0.53 | +18.15% | 106 | 1,026 | 33.30% |
PYPL240405C00065000 | 2024-03-28 3:53PM EDT | 65.00 | 2.48 | 2.33 | 2.48 | +0.29 | +13.24% | 1,544 | 1,958 | 31.79% |
PYPL240405C00066000 | 2024-03-28 3:57PM EDT | 66.00 | 1.75 | 1.69 | 1.72 | +0.21 | +13.64% | 2,083 | 1,203 | 29.49% |
PYPL240405C00067000 | 2024-03-28 3:59PM EDT | 67.00 | 1.16 | 1.15 | 1.16 | +0.08 | +7.41% | 3,047 | 1,879 | 29.44% |
PYPL240405C00068000 | 2024-03-28 3:59PM EDT | 68.00 | 0.77 | 0.73 | 0.75 | +0.07 | +10.00% | 1,738 | 1,624 | 29.79% |
PYPL240405C00069000 | 2024-03-28 3:59PM EDT | 69.00 | 0.46 | 0.46 | 0.48 | -0.01 | -2.13% | 842 | 1,876 | 30.71% |
PYPL240405C00070000 | 2024-03-28 3:59PM EDT | 70.00 | 0.28 | 0.28 | 0.29 | -0.01 | -3.45% | 2,414 | 7,401 | 31.25% |
PYPL240405C00071000 | 2024-03-28 3:59PM EDT | 71.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 790 | 555 | 31.84% |
PYPL240405C00072000 | 2024-03-28 3:53PM EDT | 72.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 4,319 | 1,496 | 33.40% |
PYPL240405C00073000 | 2024-03-28 3:59PM EDT | 73.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 163 | 357 | 35.55% |
PYPL240405C00074000 | 2024-03-28 3:52PM EDT | 74.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 78 | 138 | 39.06% |
PYPL240405C00075000 | 2024-03-28 3:41PM EDT | 75.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 846 | 620 | 40.63% |
PYPL240405C00076000 | 2024-03-28 3:06PM EDT | 76.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 72 | 198 | 44.53% |
PYPL240405C00077000 | 2024-03-28 1:51PM EDT | 77.00 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 3 | 37 | 46.48% |
PYPL240405C00078000 | 2024-03-28 3:42PM EDT | 78.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 110 | 48.05% |
PYPL240405C00079000 | 2024-03-28 3:02PM EDT | 79.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 57 | 111 | 48.44% |
PYPL240405C00080000 | 2024-03-28 3:30PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 447 | 357 | 47.66% |
PYPL240405C00085000 | 2024-03-28 11:09AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 590 | 57.81% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240405P00040000 | 2024-03-22 9:49AM EDT | 40.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 7 | 147.66% |
PYPL240405P00045000 | 2024-03-21 10:33AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 43 | 101.56% |
PYPL240405P00046000 | 2024-03-14 10:24AM EDT | 46.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 100.00% |
PYPL240405P00047000 | 2024-03-21 10:58AM EDT | 47.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 9 | 95.31% |
PYPL240405P00048000 | 2024-03-27 1:07PM EDT | 48.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 15 | 99.61% |
PYPL240405P00049000 | 2024-03-22 2:54PM EDT | 49.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 17 | 94.53% |
PYPL240405P00050000 | 2024-03-21 11:14AM EDT | 50.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 27 | 89.06% |
PYPL240405P00051000 | 2024-03-22 2:30PM EDT | 51.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 346 | 83.59% |
PYPL240405P00052000 | 2024-03-28 9:55AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 596 | 62.50% |
PYPL240405P00053000 | 2024-03-27 1:07PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 491 | 65.63% |
PYPL240405P00054000 | 2024-03-27 9:36AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 607 | 53.13% |
PYPL240405P00055000 | 2024-03-28 3:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 667 | 50.00% |
PYPL240405P00056000 | 2024-03-28 3:30PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 501 | 873 | 51.56% |
PYPL240405P00057000 | 2024-03-28 3:43PM EDT | 57.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 6 | 291 | 53.91% |
PYPL240405P00058000 | 2024-03-28 2:52PM EDT | 58.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,057 | 1,143 | 50.78% |
PYPL240405P00059000 | 2024-03-28 3:54PM EDT | 59.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 380 | 42.19% |
PYPL240405P00060000 | 2024-03-28 3:35PM EDT | 60.00 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 163 | 2,186 | 41.99% |
PYPL240405P00061000 | 2024-03-28 3:44PM EDT | 61.00 | 0.03 | 0.01 | 0.07 | -0.04 | -57.14% | 90 | 2,299 | 37.89% |
PYPL240405P00062000 | 2024-03-28 3:55PM EDT | 62.00 | 0.05 | 0.05 | 0.08 | -0.07 | -58.33% | 111 | 889 | 33.40% |
PYPL240405P00063000 | 2024-03-28 3:59PM EDT | 63.00 | 0.09 | 0.09 | 0.11 | -0.12 | -57.14% | 184 | 1,248 | 29.98% |
PYPL240405P00064000 | 2024-03-28 3:59PM EDT | 64.00 | 0.19 | 0.18 | 0.21 | -0.14 | -42.42% | 691 | 1,077 | 29.10% |
PYPL240405P00065000 | 2024-03-28 3:53PM EDT | 65.00 | 0.35 | 0.35 | 0.38 | -0.22 | -38.60% | 974 | 1,642 | 28.22% |
PYPL240405P00066000 | 2024-03-28 3:59PM EDT | 66.00 | 0.65 | 0.64 | 0.66 | -0.30 | -31.58% | 3,900 | 3,934 | 27.59% |
PYPL240405P00067000 | 2024-03-28 3:59PM EDT | 67.00 | 1.07 | 1.07 | 1.11 | -0.37 | -25.69% | 2,000 | 931 | 27.93% |
PYPL240405P00068000 | 2024-03-28 3:55PM EDT | 68.00 | 1.67 | 1.67 | 1.71 | -0.45 | -21.23% | 526 | 229 | 28.47% |
PYPL240405P00069000 | 2024-03-28 3:57PM EDT | 69.00 | 2.34 | 2.36 | 2.51 | -0.83 | -26.18% | 92 | 146 | 31.35% |
PYPL240405P00070000 | 2024-03-28 3:34PM EDT | 70.00 | 3.15 | 3.15 | 3.30 | -0.55 | -14.86% | 36 | 36 | 31.25% |
PYPL240405P00071000 | 2024-03-26 9:51AM EDT | 71.00 | 4.30 | 4.05 | 4.70 | +0.06 | +1.42% | 1 | 5 | 52.00% |
PYPL240405P00072000 | 2024-03-28 3:49PM EDT | 72.00 | 5.00 | 4.30 | 5.55 | -0.90 | -15.25% | 3 | 36 | 53.42% |
PYPL240405P00073000 | 2024-03-28 3:17PM EDT | 73.00 | 5.80 | 5.90 | 6.70 | -1.20 | -17.14% | 4 | 5 | 65.23% |
PYPL240405P00074000 | 2024-03-28 3:13PM EDT | 74.00 | 6.77 | 6.90 | 7.60 | -1.23 | -15.38% | 11 | 6 | 51.37% |
PYPL240405P00075000 | 2024-03-28 1:26PM EDT | 75.00 | 7.80 | 7.90 | 8.75 | -0.75 | -8.77% | 25 | 3 | 60.55% |
PYPL240405P00076000 | 2024-03-28 1:35PM EDT | 76.00 | 8.80 | 8.90 | 9.65 | -0.50 | -5.38% | 32 | 3 | 62.70% |
PYPL240405P00080000 | 2024-03-27 10:09AM EDT | 80.00 | 13.65 | 12.90 | 13.45 | 0.00 | - | 1 | 1 | 72.85% |
PYPL240405P00085000 | 2024-03-25 3:55PM EDT | 85.00 | 18.95 | 17.35 | 18.75 | 0.00 | - | - | 0 | 73.05% |