認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240802C00120000 | 2024-07-25 2:47PM EDT | 120.00 | 58.08 | 58.00 | 61.30 | 0.00 | - | - | - | 198.78% |
| QCOM240802C00125000 | 2024-07-17 12:08PM EDT | 125.00 | 70.80 | 53.00 | 55.75 | 0.00 | - | - | 2 | 160.55% |
| QCOM240802C00145000 | 2024-07-19 11:41AM EDT | 145.00 | 43.87 | 34.40 | 36.00 | 0.00 | - | 10 | 10 | 78.32% |
| QCOM240802C00150000 | 2024-07-22 10:28AM EDT | 150.00 | 29.55 | 29.50 | 31.80 | -13.03 | -30.60% | 2 | 2 | 88.38% |
| QCOM240802C00155000 | 2024-07-23 11:34AM EDT | 155.00 | 39.60 | 25.05 | 27.10 | 0.00 | - | - | 10 | 86.87% |
| QCOM240802C00160000 | 2024-07-26 2:42PM EDT | 160.00 | 21.04 | 21.35 | 21.95 | +1.09 | +5.46% | 7 | 27 | 84.03% |
| QCOM240802C00165000 | 2024-07-23 10:16AM EDT | 165.00 | 16.00 | 17.30 | 18.60 | -12.60 | -44.06% | 1 | 9 | 87.77% |
| QCOM240802C00167500 | 2024-07-25 11:39AM EDT | 167.50 | 14.00 | 15.05 | 16.00 | 0.00 | - | - | - | 79.98% |
| QCOM240802C00170000 | 2024-07-26 12:01PM EDT | 170.00 | 13.45 | 12.65 | 14.35 | +2.90 | +27.49% | 1 | 17 | 76.76% |
| QCOM240802C00172500 | 2024-07-25 11:11AM EDT | 172.50 | 11.71 | 11.90 | 12.30 | +0.86 | +7.93% | 4 | 16 | 79.59% |
| QCOM240802C00175000 | 2024-07-26 2:55PM EDT | 175.00 | 9.75 | 10.35 | 10.50 | +2.25 | +30.00% | 50 | 145 | 77.89% |
| QCOM240802C00177500 | 2024-07-26 3:26PM EDT | 177.50 | 8.36 | 8.90 | 9.05 | +1.81 | +27.63% | 169 | 171 | 77.32% |
| QCOM240802C00180000 | 2024-07-26 3:57PM EDT | 180.00 | 7.70 | 7.55 | 7.75 | +2.32 | +43.12% | 717 | 791 | 76.70% |
| QCOM240802C00182500 | 2024-07-26 3:59PM EDT | 182.50 | 6.33 | 6.35 | 6.55 | +1.94 | +44.19% | 132 | 183 | 76.05% |
| QCOM240802C00185000 | 2024-07-26 3:59PM EDT | 185.00 | 5.25 | 5.30 | 5.60 | +1.65 | +45.83% | 388 | 365 | 76.12% |
| QCOM240802C00187500 | 2024-07-26 3:06PM EDT | 187.50 | 3.90 | 4.40 | 4.60 | +0.96 | +32.65% | 126 | 185 | 75.44% |
| QCOM240802C00190000 | 2024-07-26 3:57PM EDT | 190.00 | 3.55 | 3.55 | 3.90 | +1.16 | +48.54% | 542 | 423 | 75.37% |
| QCOM240802C00192500 | 2024-07-26 3:53PM EDT | 192.50 | 2.85 | 2.90 | 3.20 | +0.93 | +48.44% | 469 | 346 | 75.20% |
| QCOM240802C00195000 | 2024-07-26 3:57PM EDT | 195.00 | 2.21 | 2.31 | 2.54 | +0.76 | +52.41% | 364 | 787 | 74.39% |
| QCOM240802C00197500 | 2024-07-26 3:20PM EDT | 197.50 | 1.83 | 1.83 | 1.98 | +0.53 | +40.77% | 80 | 201 | 73.63% |
| QCOM240802C00200000 | 2024-07-26 3:59PM EDT | 200.00 | 1.50 | 1.43 | 1.55 | +0.43 | +40.19% | 546 | 1,785 | 73.14% |
| QCOM240802C00202500 | 2024-07-26 3:43PM EDT | 202.50 | 1.11 | 1.13 | 1.29 | +0.17 | +18.09% | 138 | 423 | 73.78% |
| QCOM240802C00205000 | 2024-07-26 3:44PM EDT | 205.00 | 0.84 | 0.85 | 0.94 | +0.29 | +52.73% | 454 | 863 | 72.56% |
| QCOM240802C00207500 | 2024-07-26 2:55PM EDT | 207.50 | 0.64 | 0.65 | 0.78 | +0.12 | +23.08% | 65 | 177 | 73.14% |
| QCOM240802C00210000 | 2024-07-26 3:54PM EDT | 210.00 | 0.49 | 0.50 | 0.61 | +0.15 | +44.12% | 336 | 762 | 73.24% |
| QCOM240802C00212500 | 2024-07-26 3:48PM EDT | 212.50 | 0.39 | 0.38 | 0.50 | +0.06 | +18.18% | 223 | 172 | 73.73% |
| QCOM240802C00215000 | 2024-07-26 3:40PM EDT | 215.00 | 0.30 | 0.25 | 0.36 | -0.02 | -6.25% | 124 | 344 | 72.46% |
| QCOM240802C00217500 | 2024-07-26 3:46PM EDT | 217.50 | 0.24 | 0.20 | 0.28 | +0.01 | +4.35% | 286 | 294 | 73.05% |
| QCOM240802C00220000 | 2024-07-26 3:20PM EDT | 220.00 | 0.18 | 0.17 | 0.21 | 0.00 | - | 231 | 540 | 73.73% |
| QCOM240802C00222500 | 2024-07-26 2:14PM EDT | 222.50 | 0.17 | 0.10 | 0.18 | -0.14 | -45.16% | 16 | 59 | 73.63% |
| QCOM240802C00225000 | 2024-07-26 3:43PM EDT | 225.00 | 0.11 | 0.08 | 0.17 | +0.01 | +10.00% | 49 | 1,241 | 75.59% |
| QCOM240802C00227500 | 2024-07-26 1:06PM EDT | 227.50 | 0.12 | 0.05 | 0.14 | -0.13 | -52.00% | 1 | 18 | 75.78% |
| QCOM240802C00230000 | 2024-07-26 3:32PM EDT | 230.00 | 0.06 | 0.04 | 0.10 | -0.05 | -45.45% | 80 | 367 | 75.78% |
| QCOM240802C00235000 | 2024-07-26 2:03PM EDT | 235.00 | 0.06 | 0.02 | 0.56 | -0.12 | -66.67% | 15 | 851 | 99.71% |
| QCOM240802C00240000 | 2024-07-25 1:58PM EDT | 240.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 21 | 263 | 78.91% |
| QCOM240802C00245000 | 2024-07-25 10:54AM EDT | 245.00 | 0.08 | 0.01 | 0.27 | 0.00 | - | 6 | 420 | 100.78% |
| QCOM240802C00250000 | 2024-07-24 10:52AM EDT | 250.00 | 0.13 | 0.00 | 0.53 | +0.03 | +30.00% | 1 | 352 | 116.60% |
| QCOM240802C00255000 | 2024-07-22 3:45PM EDT | 255.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 206 | 241 | 106.25% |
| QCOM240802C00260000 | 2024-07-26 9:32AM EDT | 260.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 61 | 569 | 103.13% |
| QCOM240802C00265000 | 2024-07-23 2:07PM EDT | 265.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 120 | 326 | 100.78% |
| QCOM240802C00270000 | 2024-07-18 3:07PM EDT | 270.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 79 | 104.69% |
| QCOM240802C00275000 | 2024-07-26 10:38AM EDT | 275.00 | 0.01 | 0.00 | 0.23 | -0.22 | -95.65% | 1 | 73 | 128.52% |
| QCOM240802C00280000 | 2024-07-22 2:30PM EDT | 280.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 45 | 110.94% |
| QCOM240802C00285000 | 2024-07-26 9:56AM EDT | 285.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 40 | 114.84% |
| QCOM240802C00290000 | 2024-07-22 3:30PM EDT | 290.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 1 | 118.75% |
| QCOM240802C00295000 | 2024-07-26 2:45PM EDT | 295.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 147 | 115.63% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240802P00115000 | 2024-07-23 10:00AM EDT | 115.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 119.53% |
| QCOM240802P00125000 | 2024-07-25 10:18AM EDT | 125.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 33 | 25 | 102.73% |
| QCOM240802P00130000 | 2024-07-26 2:02PM EDT | 130.00 | 0.04 | 0.02 | 0.09 | -0.05 | -55.56% | 10 | 272 | 97.66% |
| QCOM240802P00135000 | 2024-07-26 3:19PM EDT | 135.00 | 0.10 | 0.06 | 0.10 | +0.01 | +11.11% | 15 | 128 | 91.80% |
| QCOM240802P00140000 | 2024-07-26 3:32PM EDT | 140.00 | 0.16 | 0.08 | 0.15 | +0.05 | +45.45% | 128 | 356 | 85.74% |
| QCOM240802P00145000 | 2024-07-26 3:34PM EDT | 145.00 | 0.29 | 0.21 | 0.26 | -0.10 | -25.64% | 131 | 1,303 | 84.38% |
| QCOM240802P00150000 | 2024-07-26 3:48PM EDT | 150.00 | 0.49 | 0.36 | 0.53 | +0.07 | +16.67% | 134 | 353 | 82.81% |
| QCOM240802P00155000 | 2024-07-26 3:44PM EDT | 155.00 | 0.85 | 0.72 | 0.83 | -0.32 | -27.35% | 100 | 230 | 80.62% |
| QCOM240802P00157500 | 2024-07-26 3:54PM EDT | 157.50 | 1.15 | 0.96 | 1.27 | -0.46 | -28.57% | 61 | - | 81.88% |
| QCOM240802P00160000 | 2024-07-26 3:36PM EDT | 160.00 | 1.54 | 1.27 | 1.39 | +0.07 | +4.76% | 89 | 520 | 79.05% |
| QCOM240802P00162500 | 2024-07-26 3:23PM EDT | 162.50 | 1.86 | 1.67 | 1.79 | -0.14 | -7.00% | 96 | - | 78.64% |
| QCOM240802P00165000 | 2024-07-26 3:53PM EDT | 165.00 | 2.36 | 2.13 | 2.27 | -0.76 | -24.36% | 654 | 638 | 77.93% |
| QCOM240802P00167500 | 2024-07-26 3:53PM EDT | 167.50 | 2.98 | 2.67 | 2.85 | -0.47 | -13.62% | 61 | - | 77.20% |
| QCOM240802P00170000 | 2024-07-26 3:40PM EDT | 170.00 | 3.78 | 3.35 | 3.55 | -1.02 | -21.25% | 413 | 664 | 76.76% |
| QCOM240802P00172500 | 2024-07-26 3:46PM EDT | 172.50 | 4.45 | 4.10 | 4.45 | -1.23 | -21.65% | 150 | 362 | 76.54% |
| QCOM240802P00175000 | 2024-07-26 3:49PM EDT | 175.00 | 5.25 | 5.10 | 5.25 | -1.59 | -23.25% | 424 | 862 | 75.78% |
| QCOM240802P00177500 | 2024-07-26 3:59PM EDT | 177.50 | 6.35 | 6.10 | 6.30 | -1.90 | -23.03% | 234 | 401 | 75.01% |
| QCOM240802P00180000 | 2024-07-26 3:59PM EDT | 180.00 | 7.58 | 7.30 | 7.50 | -2.32 | -23.43% | 563 | 1,215 | 74.68% |
| QCOM240802P00182500 | 2024-07-26 3:52PM EDT | 182.50 | 9.15 | 8.60 | 8.80 | -1.00 | -9.85% | 98 | 246 | 74.02% |
| QCOM240802P00185000 | 2024-07-26 3:59PM EDT | 185.00 | 10.27 | 10.00 | 10.30 | -1.88 | -15.47% | 56 | 986 | 73.56% |
| QCOM240802P00187500 | 2024-07-26 3:39PM EDT | 187.50 | 12.05 | 11.60 | 11.85 | -0.97 | -7.45% | 24 | 597 | 73.05% |
| QCOM240802P00190000 | 2024-07-26 3:08PM EDT | 190.00 | 14.70 | 13.25 | 13.60 | -2.25 | -13.27% | 17 | 971 | 72.56% |
| QCOM240802P00192500 | 2024-07-26 3:09PM EDT | 192.50 | 16.50 | 14.95 | 16.20 | -1.78 | -9.74% | 18 | 383 | 76.10% |
| QCOM240802P00195000 | 2024-07-26 2:51PM EDT | 195.00 | 18.08 | 16.80 | 17.95 | -0.94 | -4.94% | 24 | 479 | 74.39% |
| QCOM240802P00197500 | 2024-07-26 11:58AM EDT | 197.50 | 19.99 | 18.25 | 19.50 | +2.40 | +13.64% | 1 | 150 | 66.36% |
| QCOM240802P00200000 | 2024-07-26 3:32PM EDT | 200.00 | 22.43 | 21.05 | 21.65 | -2.57 | -10.28% | 17 | 843 | 71.68% |
| QCOM240802P00202500 | 2024-07-26 10:26AM EDT | 202.50 | 24.08 | 22.45 | 23.70 | -0.50 | -2.03% | 1 | 50 | 61.57% |
| QCOM240802P00205000 | 2024-07-26 1:37PM EDT | 205.00 | 26.84 | 24.90 | 26.05 | -0.90 | -3.24% | 35 | 228 | 63.57% |
| QCOM240802P00207500 | 2024-07-26 3:02PM EDT | 207.50 | 29.52 | 27.05 | 28.80 | -2.85 | -8.80% | 24 | 85 | 66.50% |
| QCOM240802P00210000 | 2024-07-26 11:08AM EDT | 210.00 | 31.42 | 29.45 | 31.15 | -3.02 | -8.77% | 110 | 227 | 66.50% |
| QCOM240802P00212500 | 2024-07-24 12:00PM EDT | 212.50 | 30.42 | 31.55 | 33.45 | 0.00 | - | 2 | 6 | 51.95% |
| QCOM240802P00215000 | 2024-07-26 11:57AM EDT | 215.00 | 35.77 | 34.60 | 36.45 | -1.98 | -5.25% | 101 | 285 | 82.28% |
| QCOM240802P00217500 | 2024-07-19 10:34AM EDT | 217.50 | 29.25 | 36.90 | 38.70 | 0.00 | - | 4 | 0 | 78.22% |
| QCOM240802P00220000 | 2024-07-25 10:01AM EDT | 220.00 | 43.60 | 39.00 | 41.10 | 0.00 | - | 1 | 3 | 66.99% |
| QCOM240802P00225000 | 2024-07-22 9:35AM EDT | 225.00 | 35.00 | 44.10 | 46.65 | 0.00 | - | 1 | 0 | 92.43% |
| QCOM240802P00230000 | 2024-07-26 9:50AM EDT | 230.00 | 51.95 | 48.90 | 52.15 | +0.35 | +0.68% | 10 | 0 | 105.47% |
| QCOM240802P00235000 | 2024-07-18 9:33AM EDT | 235.00 | 42.80 | 54.25 | 56.65 | 0.00 | - | 10 | 0 | 109.67% |
| QCOM240802P00240000 | 2024-07-19 10:58AM EDT | 240.00 | 50.53 | 58.95 | 62.20 | 0.00 | - | 3 | 0 | 121.48% |
| QCOM240802P00250000 | 2024-07-15 11:35AM EDT | 250.00 | 41.99 | 68.85 | 72.20 | 0.00 | - | 2 | 0 | 132.72% |
