認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240517C00145000 | 2024-04-22 9:31AM EDT | 145.00 | 261.30 | 259.10 | 262.90 | 0.00 | - | 1 | 1 | 365.04% |
| RACE240517C00150000 | 2024-04-22 9:36AM EDT | 150.00 | 257.80 | 254.40 | 257.90 | 0.00 | - | - | 1 | 374.02% |
| RACE240517C00165000 | 2024-04-18 3:22PM EDT | 165.00 | 247.00 | 239.00 | 242.80 | 0.00 | - | 2 | 0 | 304.69% |
| RACE240517C00170000 | 2024-05-07 9:41AM EDT | 170.00 | 239.40 | 234.00 | 237.80 | 0.00 | - | 2 | 1 | 295.31% |
| RACE240517C00175000 | 2024-04-18 3:32PM EDT | 175.00 | 237.10 | 229.10 | 232.70 | 0.00 | - | 2 | 0 | 285.94% |
| RACE240517C00180000 | 2024-04-19 12:30PM EDT | 180.00 | 229.00 | 223.90 | 228.00 | 0.00 | - | 45 | 0 | 285.55% |
| RACE240517C00190000 | 2024-04-22 9:30AM EDT | 190.00 | 216.60 | 214.10 | 217.90 | 0.00 | - | - | 1 | 274.61% |
| RACE240517C00195000 | 2024-04-22 9:30AM EDT | 195.00 | 211.60 | 209.00 | 212.90 | 0.00 | - | 1 | 1 | 259.18% |
| RACE240517C00210000 | 2024-04-30 9:55AM EDT | 210.00 | 208.00 | 194.00 | 197.90 | 0.00 | - | - | 7 | 234.96% |
| RACE240517C00240000 | 2023-12-26 4:54PM EDT | 240.00 | 100.90 | 101.50 | 105.60 | 0.00 | - | - | 3 | 0.00% |
| RACE240517C00260000 | 2024-01-26 10:30AM EDT | 260.00 | 83.00 | 156.20 | 160.20 | 0.00 | - | 1 | 2 | 387.01% |
| RACE240517C00270000 | 2023-11-24 11:29AM EDT | 270.00 | 105.85 | 70.60 | 74.50 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240517C00280000 | 2024-04-22 9:31AM EDT | 280.00 | 127.01 | 124.40 | 128.00 | 0.00 | - | 1 | 1 | 155.57% |
| RACE240517C00290000 | 2024-05-08 3:15PM EDT | 290.00 | 116.70 | 114.00 | 118.20 | 0.00 | - | 4 | 5 | 137.50% |
| RACE240517C00300000 | 2024-02-07 10:31AM EDT | 300.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 35 | 3 | 0.00% |
| RACE240517C00310000 | 2024-05-10 9:30AM EDT | 310.00 | 93.23 | 94.20 | 97.90 | 0.00 | - | 1 | 2 | 110.84% |
| RACE240517C00320000 | 2024-02-01 10:42AM EDT | 320.00 | 66.10 | 106.20 | 109.80 | 0.00 | - | 5 | 3 | 326.90% |
| RACE240517C00330000 | 2024-04-15 10:08AM EDT | 330.00 | 86.00 | 74.50 | 77.90 | 0.00 | - | 1 | 0 | 93.95% |
| RACE240517C00340000 | 2024-04-01 3:33PM EDT | 340.00 | 92.21 | 75.70 | 79.00 | 0.00 | - | 1 | 24 | 202.76% |
| RACE240517C00350000 | 2024-04-19 9:30AM EDT | 350.00 | 65.70 | 54.30 | 57.90 | 0.00 | - | 1 | 67 | 67.97% |
| RACE240517C00360000 | 2024-04-19 1:33PM EDT | 360.00 | 51.58 | 44.50 | 48.00 | 0.00 | - | 1 | 56 | 60.74% |
| RACE240517C00370000 | 2024-04-19 10:42AM EDT | 370.00 | 43.83 | 34.60 | 37.00 | 0.00 | - | 2 | 100 | 60.84% |
| RACE240517C00380000 | 2024-05-10 11:15AM EDT | 380.00 | 23.00 | 24.60 | 27.10 | 0.00 | - | 1 | 119 | 48.46% |
| RACE240517C00390000 | 2024-05-09 11:11AM EDT | 390.00 | 18.00 | 14.90 | 17.50 | 0.00 | - | 1 | 194 | 37.66% |
| RACE240517C00400000 | 2024-05-10 11:35AM EDT | 400.00 | 6.60 | 6.30 | 9.70 | 0.00 | - | 1 | 150 | 34.20% |
| RACE240517C00405000 | 2024-05-13 2:22PM EDT | 405.00 | 5.00 | 4.60 | 5.00 | +0.40 | +8.70% | 18 | 17 | 24.44% |
| RACE240517C00407500 | 2024-05-13 12:19PM EDT | 407.50 | 3.90 | 3.40 | 3.80 | +0.21 | +5.69% | 7 | 53 | 24.39% |
| RACE240517C00410000 | 2024-05-13 1:57PM EDT | 410.00 | 2.85 | 2.40 | 2.65 | +0.20 | +7.55% | 2 | 183 | 23.44% |
| RACE240517C00412500 | 2024-05-09 9:36AM EDT | 412.50 | 2.70 | 1.65 | 2.10 | 0.00 | - | 4 | 23 | 24.79% |
| RACE240517C00415000 | 2024-05-13 1:16PM EDT | 415.00 | 1.40 | 1.15 | 1.40 | +0.35 | +33.33% | 3 | 31 | 24.17% |
| RACE240517C00417500 | 2024-05-13 11:34AM EDT | 417.50 | 1.25 | 0.75 | 1.00 | +0.45 | +56.25% | 2 | 41 | 24.60% |
| RACE240517C00420000 | 2024-05-13 10:04AM EDT | 420.00 | 0.83 | 0.50 | 0.65 | +0.23 | +38.33% | 6 | 158 | 24.43% |
| RACE240517C00422500 | 2024-05-13 10:11AM EDT | 422.50 | 0.52 | 0.35 | 0.55 | -0.40 | -43.48% | 1 | 70 | 26.17% |
| RACE240517C00425000 | 2024-05-13 3:56PM EDT | 425.00 | 0.28 | 0.20 | 0.35 | -0.47 | -62.67% | 4 | 21 | 26.00% |
| RACE240517C00427500 | 2024-05-13 3:19PM EDT | 427.50 | 0.25 | 0.20 | 0.40 | -0.58 | -69.88% | 2 | 46 | 29.37% |
| RACE240517C00430000 | 2024-05-09 10:53AM EDT | 430.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 3 | 316 | 35.65% |
| RACE240517C00432500 | 2024-05-13 12:40PM EDT | 432.50 | 0.10 | 0.10 | 0.50 | -1.15 | -92.00% | 2 | 16 | 36.04% |
| RACE240517C00435000 | 2024-05-10 10:06AM EDT | 435.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 5 | 130 | 38.53% |
| RACE240517C00440000 | 2024-05-10 9:31AM EDT | 440.00 | 0.20 | 0.05 | 0.50 | +0.05 | +33.33% | 1 | 132 | 43.36% |
| RACE240517C00445000 | 2024-05-07 10:04AM EDT | 445.00 | 0.70 | 0.05 | 0.45 | 0.00 | - | 10 | 36 | 47.02% |
| RACE240517C00450000 | 2024-05-13 2:23PM EDT | 450.00 | 0.15 | 0.05 | 0.25 | +0.10 | +200.00% | 4 | 1,095 | 46.34% |
| RACE240517C00455000 | 2024-05-10 10:01AM EDT | 455.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 2 | 18 | 54.64% |
| RACE240517C00460000 | 2024-05-08 2:45PM EDT | 460.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 7 | 97 | 52.44% |
| RACE240517C00465000 | 2024-05-13 9:35AM EDT | 465.00 | 0.07 | 0.05 | 0.35 | -0.08 | -53.33% | 1 | 14 | 56.25% |
| RACE240517C00470000 | 2024-05-13 3:18PM EDT | 470.00 | 0.06 | 0.05 | 0.35 | -0.23 | -79.31% | 20 | 212 | 59.96% |
| RACE240517C00475000 | 2024-05-13 11:02AM EDT | 475.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 13 | 8 | 63.57% |
| RACE240517C00480000 | 2024-05-13 11:12AM EDT | 480.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 55 | 67.09% |
| RACE240517C00485000 | 2024-05-13 9:54AM EDT | 485.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 11 | 55.47% |
| RACE240517C00490000 | 2024-05-13 9:56AM EDT | 490.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 5 | 15 | 58.20% |
| RACE240517C00495000 | 2024-05-08 12:24PM EDT | 495.00 | 0.05 | 0.20 | 0.40 | 0.00 | - | 2 | 11 | 82.03% |
| RACE240517C00500000 | 2024-05-08 12:26PM EDT | 500.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 80.66% |
| RACE240517C00520000 | 2024-05-08 3:50PM EDT | 520.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 38 | 83.01% |
| RACE240517C00530000 | 2024-05-07 9:31AM EDT | 530.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 84.77% |
| RACE240517C00540000 | 2024-05-08 3:47PM EDT | 540.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 75 | 89.84% |
| RACE240517C00550000 | 2024-05-07 9:31AM EDT | 550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 95.12% |
| RACE240517C00560000 | 2024-05-07 9:31AM EDT | 560.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 100.00% |
| RACE240517C00570000 | 2024-05-07 9:31AM EDT | 570.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 105.08% |
| RACE240517C00580000 | 2024-05-07 12:50PM EDT | 580.00 | 0.01 | 0.05 | 0.20 | 0.00 | - | 20 | 112 | 120.70% |
| RACE240517C00590000 | 2024-05-07 9:31AM EDT | 590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,009 | 107.03% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240517P00145000 | 2023-10-27 10:47AM EDT | 145.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 380.47% |
| RACE240517P00150000 | 2023-11-03 10:55AM EDT | 150.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 368.55% |
| RACE240517P00155000 | 2024-01-30 3:22PM EDT | 155.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 24 | 24 | 415.72% |
| RACE240517P00165000 | 2023-09-18 3:11PM EDT | 165.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | - | 2 | 399.32% |
| RACE240517P00170000 | 2023-10-02 2:09PM EDT | 170.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 437.26% |
| RACE240517P00175000 | 2023-11-22 10:30AM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| RACE240517P00180000 | 2023-12-26 10:57AM EDT | 180.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 282.42% |
| RACE240517P00185000 | 2023-10-13 1:34PM EDT | 185.00 | 0.78 | 0.00 | 0.85 | 0.00 | - | 4 | 0 | 300.59% |
| RACE240517P00190000 | 2024-03-28 12:23PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 17 | 228.91% |
| RACE240517P00195000 | 2024-04-03 11:46AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 38 | 207.81% |
| RACE240517P00200000 | 2024-03-20 9:44AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| RACE240517P00210000 | 2023-11-01 3:38PM EDT | 210.00 | 2.00 | 0.00 | 1.55 | 0.00 | - | 1 | 0 | 279.49% |
| RACE240517P00220000 | 2024-04-10 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| RACE240517P00230000 | 2024-02-23 10:57AM EDT | 230.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 3 | 5 | 249.61% |
| RACE240517P00240000 | 2023-11-21 10:42AM EDT | 240.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 50.00% |
| RACE240517P00250000 | 2024-03-11 10:52AM EDT | 250.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 24 | 177.93% |
| RACE240517P00260000 | 2024-05-07 9:33AM EDT | 260.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 26 | 162.50% |
| RACE240517P00270000 | 2024-04-03 9:57AM EDT | 270.00 | 0.23 | 0.00 | 2.00 | 0.00 | - | 2 | 64 | 191.16% |
| RACE240517P00280000 | 2024-02-20 11:44AM EDT | 280.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 1 | 47 | 157.03% |
| RACE240517P00290000 | 2024-04-29 12:13PM EDT | 290.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 62 | 118.95% |
| RACE240517P00300000 | 2024-05-02 2:07PM EDT | 300.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 68 | 108.20% |
| RACE240517P00310000 | 2024-04-29 12:14PM EDT | 310.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 54 | 103.71% |
| RACE240517P00320000 | 2024-05-13 9:57AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 2 | 221 | 73.05% |
| RACE240517P00325000 | 2024-05-10 2:41PM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 68.75% |
| RACE240517P00330000 | 2024-05-13 3:50PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 110 | 126 | 64.06% |
| RACE240517P00340000 | 2024-05-13 3:14PM EDT | 340.00 | 0.05 | 0.05 | 0.10 | -0.35 | -87.50% | 39 | 72 | 62.89% |
| RACE240517P00350000 | 2024-05-01 11:07AM EDT | 350.00 | 0.65 | 0.05 | 0.40 | 0.00 | - | 1 | 120 | 62.60% |
| RACE240517P00360000 | 2024-05-10 1:52PM EDT | 360.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 194 | 50.29% |
| RACE240517P00370000 | 2024-05-08 3:12PM EDT | 370.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 137 | 48.85% |
| RACE240517P00375000 | 2024-05-07 11:09AM EDT | 375.00 | 0.31 | 0.10 | 0.25 | 0.00 | - | 14 | 17 | 37.55% |
| RACE240517P00380000 | 2024-05-13 3:14PM EDT | 380.00 | 0.20 | 0.10 | 0.30 | -0.15 | -42.86% | 8 | 141 | 33.45% |
| RACE240517P00385000 | 2024-05-13 2:16PM EDT | 385.00 | 0.20 | 0.10 | 0.35 | -0.20 | -50.00% | 10 | 49 | 28.91% |
| RACE240517P00390000 | 2024-05-13 3:28PM EDT | 390.00 | 0.48 | 0.40 | 0.60 | -0.17 | -26.15% | 28 | 120 | 26.59% |
| RACE240517P00395000 | 2024-05-13 3:59PM EDT | 395.00 | 0.92 | 0.75 | 1.05 | -0.40 | -30.30% | 19 | 59 | 24.24% |
| RACE240517P00400000 | 2024-05-13 3:59PM EDT | 400.00 | 1.89 | 1.75 | 2.05 | -0.91 | -32.50% | 19 | 154 | 22.99% |
| RACE240517P00405000 | 2024-05-13 3:55PM EDT | 405.00 | 3.80 | 3.40 | 3.90 | -0.43 | -10.17% | 3 | 37 | 22.49% |
| RACE240517P00407500 | 2024-05-13 12:02PM EDT | 407.50 | 4.50 | 4.60 | 5.10 | -3.70 | -45.12% | 4 | 40 | 21.89% |
| RACE240517P00410000 | 2024-05-13 10:14AM EDT | 410.00 | 5.75 | 6.10 | 6.70 | -1.75 | -23.33% | 9 | 215 | 22.19% |
| RACE240517P00412500 | 2024-05-07 1:14PM EDT | 412.50 | 10.50 | 7.70 | 8.50 | 0.00 | - | 6 | 9 | 22.47% |
| RACE240517P00415000 | 2024-05-10 9:57AM EDT | 415.00 | 12.68 | 9.60 | 10.50 | 0.00 | - | 4 | 13 | 22.94% |
| RACE240517P00417500 | 2024-05-08 9:32AM EDT | 417.50 | 15.80 | 11.70 | 14.10 | 0.00 | - | 2 | 36 | 34.42% |
| RACE240517P00420000 | 2024-05-10 11:45AM EDT | 420.00 | 18.07 | 13.90 | 15.10 | 0.00 | - | 2 | 117 | 26.27% |
| RACE240517P00422500 | 2024-05-07 2:45PM EDT | 422.50 | 19.66 | 14.70 | 17.50 | 0.00 | - | 4 | 12 | 28.27% |
| RACE240517P00425000 | 2024-05-09 9:30AM EDT | 425.00 | 20.80 | 17.30 | 20.80 | 0.00 | - | 3 | 6 | 39.01% |
| RACE240517P00427500 | 2024-05-07 9:40AM EDT | 427.50 | 18.00 | 19.70 | 23.50 | 0.00 | - | - | 10 | 43.95% |
| RACE240517P00430000 | 2024-05-10 10:41AM EDT | 430.00 | 28.17 | 22.60 | 25.80 | 0.00 | - | 18 | 58 | 45.29% |
| RACE240517P00432500 | 2024-04-23 10:24AM EDT | 432.50 | 20.70 | 24.70 | 28.20 | 0.00 | - | - | 4 | 47.33% |
| RACE240517P00440000 | 2024-05-08 9:42AM EDT | 440.00 | 34.50 | 32.60 | 35.70 | 0.00 | - | 1 | 26 | 55.91% |
| RACE240517P00450000 | 2024-05-08 9:42AM EDT | 450.00 | 44.50 | 42.20 | 45.90 | 0.00 | - | 5 | 1 | 68.99% |
| RACE240517P00455000 | 2024-05-08 9:42AM EDT | 455.00 | 49.50 | 47.20 | 51.40 | 0.00 | - | - | 0 | 79.83% |
| RACE240517P00460000 | 2024-03-28 12:11PM EDT | 460.00 | 31.30 | 37.90 | 42.00 | 0.00 | - | 3 | 3 | 0.00% |
| RACE240517P00465000 | 2024-05-08 3:47PM EDT | 465.00 | 58.10 | 57.30 | 60.50 | 0.00 | - | - | 0 | 78.78% |
| RACE240517P00475000 | 2024-05-08 3:47PM EDT | 475.00 | 68.10 | 67.40 | 70.80 | 0.00 | - | - | 0 | 92.41% |
| RACE240517P00480000 | 2024-05-08 3:47PM EDT | 480.00 | 73.10 | 72.70 | 76.10 | 0.00 | - | - | 0 | 63.28% |
| RACE240517P00485000 | 2024-05-08 3:47PM EDT | 485.00 | 78.10 | 77.40 | 81.00 | 0.00 | - | - | 0 | 104.35% |
| RACE240517P00500000 | 2024-04-22 3:21PM EDT | 500.00 | 89.60 | 92.40 | 95.80 | 0.00 | - | 6 | 0 | 114.31% |
| RACE240517P00520000 | 2024-04-22 3:49PM EDT | 520.00 | 109.70 | 112.30 | 115.90 | 0.00 | - | - | 0 | 132.15% |
| RACE240517P00540000 | 2024-04-02 11:07AM EDT | 540.00 | 116.70 | 116.60 | 119.60 | 0.00 | - | - | 0 | 0.00% |
| RACE240517P00550000 | 2024-04-02 11:09AM EDT | 550.00 | 126.10 | 126.30 | 129.70 | 0.00 | - | - | 0 | 0.00% |
| RACE240517P00560000 | 2024-05-07 12:15PM EDT | 560.00 | 153.20 | 152.50 | 156.10 | 0.00 | - | 2 | 0 | 95.31% |
| RACE240517P00570000 | 2024-04-09 9:55AM EDT | 570.00 | 151.29 | 160.50 | 164.70 | 0.00 | - | 1 | 0 | 135.25% |
| RACE240517P00580000 | 2024-04-02 1:16PM EDT | 580.00 | 159.10 | 153.70 | 157.40 | 0.00 | - | - | 0 | 0.00% |
| RACE240517P00590000 | 2024-05-07 12:15PM EDT | 590.00 | 183.20 | 182.30 | 185.40 | 0.00 | - | 2 | 0 | 170.17% |
