認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00130000 | 2024-04-29 2:52PM EDT | 130.00 | 38.39 | 35.20 | 37.80 | 0.00 | - | 1 | 2 | 92.09% |
| QCOM240510C00135000 | 2024-04-29 9:30AM EDT | 135.00 | 30.75 | 30.35 | 32.80 | 0.00 | - | 1 | 2 | 82.57% |
| QCOM240510C00140000 | 2024-04-29 3:53PM EDT | 140.00 | 29.28 | 25.95 | 27.10 | 0.00 | - | 1 | 5 | 69.68% |
| QCOM240510C00145000 | 2024-04-19 10:03AM EDT | 145.00 | 17.99 | 20.45 | 22.05 | 0.00 | - | 3 | 3 | 51.37% |
| QCOM240510C00147000 | 2024-04-29 2:32PM EDT | 147.00 | 21.50 | 19.10 | 20.25 | 0.00 | - | 1 | 1 | 56.84% |
| QCOM240510C00150000 | 2024-04-30 11:54AM EDT | 150.00 | 18.33 | 16.25 | 18.55 | -1.02 | -5.27% | 20 | 50 | 61.26% |
| QCOM240510C00152500 | 2024-04-30 9:43AM EDT | 152.50 | 17.85 | 14.05 | 15.30 | +2.52 | +16.44% | 10 | 17 | 51.44% |
| QCOM240510C00155000 | 2024-04-29 3:53PM EDT | 155.00 | 15.68 | 12.90 | 13.30 | 0.00 | - | 13 | 27 | 56.10% |
| QCOM240510C00157500 | 2024-04-26 10:54AM EDT | 157.50 | 11.25 | 10.15 | 11.50 | 0.00 | - | 1 | 83 | 50.98% |
| QCOM240510C00160000 | 2024-04-30 2:14PM EDT | 160.00 | 10.25 | 9.45 | 9.80 | -1.85 | -15.29% | 23 | 166 | 55.59% |
| QCOM240510C00162500 | 2024-04-30 1:51PM EDT | 162.50 | 9.00 | 8.15 | 8.35 | -0.75 | -7.69% | 6 | 146 | 56.64% |
| QCOM240510C00165000 | 2024-04-30 3:58PM EDT | 165.00 | 7.02 | 6.80 | 6.95 | -1.48 | -17.41% | 43 | 317 | 56.24% |
| QCOM240510C00167500 | 2024-04-30 3:58PM EDT | 167.50 | 5.83 | 5.60 | 5.75 | -0.89 | -13.24% | 176 | 182 | 56.04% |
| QCOM240510C00170000 | 2024-04-30 3:58PM EDT | 170.00 | 4.75 | 4.55 | 4.70 | -1.52 | -24.24% | 125 | 354 | 55.84% |
| QCOM240510C00172500 | 2024-04-30 3:59PM EDT | 172.50 | 3.70 | 3.60 | 3.80 | -1.20 | -24.49% | 33 | 390 | 55.42% |
| QCOM240510C00175000 | 2024-04-30 3:54PM EDT | 175.00 | 3.10 | 2.86 | 3.05 | -1.10 | -26.19% | 34 | 362 | 55.42% |
| QCOM240510C00177500 | 2024-04-30 1:55PM EDT | 177.50 | 2.62 | 2.03 | 2.42 | -0.46 | -14.94% | 156 | 161 | 54.22% |
| QCOM240510C00180000 | 2024-04-30 3:55PM EDT | 180.00 | 1.89 | 1.70 | 1.83 | -0.81 | -30.00% | 39 | 228 | 54.71% |
| QCOM240510C00182500 | 2024-04-30 3:55PM EDT | 182.50 | 1.46 | 1.30 | 1.42 | -0.50 | -25.51% | 17 | 81 | 54.76% |
| QCOM240510C00185000 | 2024-04-30 3:55PM EDT | 185.00 | 1.08 | 0.99 | 1.09 | -0.59 | -35.33% | 268 | 304 | 54.83% |
| QCOM240510C00187500 | 2024-04-30 2:11PM EDT | 187.50 | 0.79 | 0.74 | 0.85 | -0.41 | -34.17% | 9 | 16 | 55.08% |
| QCOM240510C00190000 | 2024-04-30 3:38PM EDT | 190.00 | 0.66 | 0.56 | 0.63 | -0.25 | -27.47% | 55 | 123 | 55.13% |
| QCOM240510C00192500 | 2024-04-30 11:53AM EDT | 192.50 | 0.50 | 0.37 | 0.48 | -0.23 | -31.51% | 8 | 24 | 54.74% |
| QCOM240510C00195000 | 2024-04-30 10:54AM EDT | 195.00 | 0.48 | 0.34 | 0.37 | -0.08 | -14.29% | 13 | 41 | 56.25% |
| QCOM240510C00200000 | 2024-04-30 3:36PM EDT | 200.00 | 0.22 | 0.19 | 0.23 | -0.10 | -31.25% | 18 | 587 | 57.32% |
| QCOM240510C00205000 | 2024-04-30 2:54PM EDT | 205.00 | 0.12 | 0.11 | 0.15 | -0.09 | -42.86% | 30 | 128 | 58.79% |
| QCOM240510C00210000 | 2024-04-30 3:14PM EDT | 210.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 3 | 11 | 59.57% |
| QCOM240510C00215000 | 2024-04-30 12:34PM EDT | 215.00 | 0.05 | 0.02 | 0.21 | -0.43 | -89.58% | 2 | 8 | 68.56% |
| QCOM240510C00220000 | 2024-04-30 1:00PM EDT | 220.00 | 0.01 | 0.01 | 0.20 | -0.04 | -80.00% | 10 | 12 | 72.66% |
| QCOM240510C00225000 | 2024-04-17 10:30AM EDT | 225.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 5 | 13 | 76.56% |
| QCOM240510C00235000 | 2024-04-17 11:28AM EDT | 235.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 1 | 85.16% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00105000 | 2024-04-19 12:24PM EDT | 105.00 | 0.25 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 112.89% |
| QCOM240510P00115000 | 2024-04-23 1:41PM EDT | 115.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 6 | 92.38% |
| QCOM240510P00120000 | 2024-04-25 1:39PM EDT | 120.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 1 | 83.40% |
| QCOM240510P00125000 | 2024-04-23 3:39PM EDT | 125.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | - | 16 | 74.02% |
| QCOM240510P00130000 | 2024-04-30 2:55PM EDT | 130.00 | 0.03 | 0.01 | 0.08 | -0.05 | -62.50% | 5 | 401 | 59.38% |
| QCOM240510P00135000 | 2024-04-30 12:47PM EDT | 135.00 | 0.07 | 0.04 | 0.08 | -0.02 | -22.22% | 7 | 37 | 52.93% |
| QCOM240510P00140000 | 2024-04-30 3:24PM EDT | 140.00 | 0.15 | 0.12 | 0.20 | -0.03 | -16.67% | 35 | 164 | 51.95% |
| QCOM240510P00145000 | 2024-04-30 3:40PM EDT | 145.00 | 0.34 | 0.40 | 0.44 | -0.06 | -15.00% | 14 | 124 | 51.95% |
| QCOM240510P00146000 | 2024-04-30 9:37AM EDT | 146.00 | 0.38 | 0.46 | 0.52 | -0.12 | -24.00% | 2 | 19 | 51.71% |
| QCOM240510P00147000 | 2024-04-30 11:53AM EDT | 147.00 | 0.45 | 0.55 | 0.63 | -0.06 | -11.76% | 6 | 7 | 51.95% |
| QCOM240510P00148000 | 2024-04-30 2:08PM EDT | 148.00 | 0.52 | 0.65 | 0.75 | -0.05 | -8.77% | 1 | 6 | 52.05% |
| QCOM240510P00149000 | 2024-04-30 12:48PM EDT | 149.00 | 0.72 | 0.77 | 0.86 | -0.13 | -15.29% | 5 | 7 | 51.95% |
| QCOM240510P00150000 | 2024-04-30 3:56PM EDT | 150.00 | 0.90 | 0.90 | 1.01 | +0.15 | +20.00% | 73 | 290 | 52.05% |
| QCOM240510P00152500 | 2024-04-30 3:21PM EDT | 152.50 | 1.18 | 1.32 | 1.49 | +0.12 | +11.32% | 32 | 68 | 52.56% |
| QCOM240510P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 1.92 | 1.88 | 1.98 | +0.29 | +17.79% | 174 | 332 | 52.37% |
| QCOM240510P00157500 | 2024-04-30 3:50PM EDT | 157.50 | 2.29 | 2.55 | 2.76 | -0.10 | -4.18% | 120 | 84 | 52.87% |
| QCOM240510P00160000 | 2024-04-30 3:29PM EDT | 160.00 | 3.10 | 3.45 | 3.65 | +0.11 | +3.68% | 67 | 216 | 53.46% |
| QCOM240510P00162500 | 2024-04-30 12:36PM EDT | 162.50 | 3.85 | 4.45 | 4.65 | +0.10 | +2.67% | 45 | 95 | 53.49% |
| QCOM240510P00165000 | 2024-04-30 3:58PM EDT | 165.00 | 5.67 | 5.65 | 5.80 | +0.78 | +15.95% | 89 | 285 | 53.61% |
| QCOM240510P00167500 | 2024-04-30 2:31PM EDT | 167.50 | 6.33 | 6.95 | 7.10 | +0.18 | +2.93% | 108 | 199 | 53.43% |
| QCOM240510P00170000 | 2024-04-30 3:55PM EDT | 170.00 | 8.50 | 8.40 | 8.55 | +1.25 | +17.24% | 84 | 62 | 53.16% |
| QCOM240510P00172500 | 2024-04-30 11:39AM EDT | 172.50 | 9.05 | 9.95 | 10.25 | -2.85 | -23.95% | 3 | 55 | 53.10% |
| QCOM240510P00175000 | 2024-04-30 10:49AM EDT | 175.00 | 10.00 | 11.65 | 12.95 | -1.97 | -16.46% | 10 | 21 | 57.35% |
| QCOM240510P00177500 | 2024-04-30 12:30PM EDT | 177.50 | 12.50 | 13.50 | 13.90 | +0.20 | +1.63% | 4 | 5 | 52.30% |
| QCOM240510P00180000 | 2024-04-11 3:40PM EDT | 180.00 | 10.05 | 15.50 | 15.95 | 0.00 | - | 5 | 11 | 52.37% |
| QCOM240510P00182500 | 2024-04-30 12:51PM EDT | 182.50 | 17.32 | 16.55 | 18.35 | +1.41 | +8.86% | 5 | 6 | 59.28% |
| QCOM240510P00185000 | 2024-04-29 1:27PM EDT | 185.00 | 17.99 | 19.35 | 20.60 | 0.00 | - | 1 | 7 | 51.27% |
| QCOM240510P00190000 | 2024-04-24 9:45AM EDT | 190.00 | 25.10 | 24.00 | 24.90 | 0.00 | - | 2 | 2 | 58.40% |
| QCOM240510P00195000 | 2024-04-11 9:30AM EDT | 195.00 | 24.30 | 28.15 | 30.10 | 0.00 | - | - | 1 | 70.46% |
| QCOM240510P00200000 | 2024-04-11 9:30AM EDT | 200.00 | 28.37 | 32.70 | 35.10 | 0.00 | - | - | 0 | 78.27% |
