認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00105000 | 2024-04-19 12:53PM EDT | 105.00 | 24.88 | 35.00 | 38.75 | 0.00 | - | 1 | 1 | 184.91% |
| RCL240524C00110000 | 2024-05-01 10:45AM EDT | 110.00 | 25.80 | 31.50 | 32.40 | 0.00 | - | 46 | 42 | 75.00% |
| RCL240524C00115000 | 2024-05-10 1:54PM EDT | 115.00 | 26.07 | 26.20 | 28.15 | 0.00 | - | 2 | 17 | 87.21% |
| RCL240524C00119000 | 2024-05-01 11:41AM EDT | 119.00 | 18.25 | 21.50 | 24.55 | 0.00 | - | - | 3 | 64.45% |
| RCL240524C00120000 | 2024-04-26 3:51PM EDT | 120.00 | 21.40 | 20.05 | 23.70 | 0.00 | - | 5 | 8 | 120.22% |
| RCL240524C00121000 | 2024-04-19 12:42PM EDT | 121.00 | 11.70 | 19.35 | 22.75 | 0.00 | - | 1 | 1 | 61.33% |
| RCL240524C00122000 | 2024-04-26 3:52PM EDT | 122.00 | 19.50 | 18.15 | 21.40 | 0.00 | - | 5 | 5 | 105.13% |
| RCL240524C00123000 | 2024-04-15 1:45PM EDT | 123.00 | 10.05 | 17.45 | 18.45 | 0.00 | - | - | 2 | 0.00% |
| RCL240524C00124000 | 2024-05-08 11:25AM EDT | 124.00 | 18.36 | 17.65 | 18.40 | +1.06 | +6.13% | 19 | 44 | 51.37% |
| RCL240524C00125000 | 2024-05-01 12:01PM EDT | 125.00 | 12.75 | 16.20 | 17.40 | 0.00 | - | 3 | 43 | 66.80% |
| RCL240524C00126000 | 2024-05-17 1:57PM EDT | 126.00 | 16.75 | 14.00 | 17.75 | +1.75 | +11.67% | 1 | 5 | 96.63% |
| RCL240524C00127000 | 2024-04-29 3:22PM EDT | 127.00 | 16.80 | 13.40 | 16.45 | 0.00 | - | - | 2 | 86.43% |
| RCL240524C00128000 | 2024-05-15 9:51AM EDT | 128.00 | 11.96 | 12.80 | 15.35 | 0.00 | - | 5 | 5 | 80.37% |
| RCL240524C00129000 | 2024-05-01 3:16PM EDT | 129.00 | 11.55 | 11.15 | 14.85 | 0.00 | - | 2 | 2 | 85.99% |
| RCL240524C00130000 | 2024-05-17 12:34PM EDT | 130.00 | 12.77 | 11.65 | 12.30 | +1.17 | +10.09% | 1 | 13 | 47.56% |
| RCL240524C00131000 | 2024-04-29 10:15AM EDT | 131.00 | 11.90 | 9.05 | 12.55 | 0.00 | - | 1 | 2 | 72.10% |
| RCL240524C00132000 | 2024-05-17 12:27PM EDT | 132.00 | 10.63 | 9.65 | 11.40 | +1.18 | +12.49% | 4 | 15 | 65.23% |
| RCL240524C00133000 | 2024-05-17 2:01PM EDT | 133.00 | 9.82 | 8.85 | 9.55 | -0.23 | -2.29% | 2 | 37 | 44.34% |
| RCL240524C00134000 | 2024-05-17 3:05PM EDT | 134.00 | 8.17 | 7.95 | 8.60 | -1.83 | -18.30% | 1 | 21 | 41.90% |
| RCL240524C00135000 | 2024-05-17 3:22PM EDT | 135.00 | 7.14 | 6.80 | 8.20 | -0.82 | -10.30% | 5 | 79 | 49.34% |
| RCL240524C00136000 | 2024-05-16 10:41AM EDT | 136.00 | 5.70 | 5.45 | 7.15 | 0.00 | - | 1 | 7 | 44.31% |
| RCL240524C00137000 | 2024-05-09 12:27PM EDT | 137.00 | 6.27 | 5.35 | 7.35 | 0.00 | - | 1 | 16 | 57.98% |
| RCL240524C00138000 | 2024-05-15 9:35AM EDT | 138.00 | 4.00 | 4.50 | 4.95 | 0.00 | - | 9 | 35 | 32.59% |
| RCL240524C00139000 | 2024-05-17 2:36PM EDT | 139.00 | 3.95 | 3.75 | 4.25 | -1.16 | -22.70% | 10 | 43 | 32.54% |
| RCL240524C00140000 | 2024-05-17 3:11PM EDT | 140.00 | 3.30 | 3.20 | 3.35 | -1.40 | -29.79% | 33 | 188 | 29.03% |
| RCL240524C00141000 | 2024-05-17 3:51PM EDT | 141.00 | 2.46 | 2.59 | 2.70 | -1.54 | -38.50% | 33 | 102 | 28.27% |
| RCL240524C00142000 | 2024-05-17 3:44PM EDT | 142.00 | 1.94 | 2.04 | 2.14 | -1.14 | -37.01% | 110 | 119 | 27.78% |
| RCL240524C00143000 | 2024-05-17 3:44PM EDT | 143.00 | 1.45 | 1.55 | 1.66 | -1.05 | -42.00% | 303 | 219 | 27.42% |
| RCL240524C00144000 | 2024-05-17 3:52PM EDT | 144.00 | 1.04 | 1.15 | 1.32 | -0.90 | -46.39% | 53 | 141 | 27.93% |
| RCL240524C00145000 | 2024-05-17 3:59PM EDT | 145.00 | 0.90 | 0.87 | 0.99 | -0.79 | -46.75% | 88 | 315 | 27.69% |
| RCL240524C00146000 | 2024-05-17 3:36PM EDT | 146.00 | 0.57 | 0.57 | 0.71 | -0.66 | -53.66% | 152 | 82 | 27.25% |
| RCL240524C00147000 | 2024-05-17 1:13PM EDT | 147.00 | 0.42 | 0.39 | 0.52 | -0.47 | -52.81% | 52 | 86 | 27.34% |
| RCL240524C00148000 | 2024-05-17 3:45PM EDT | 148.00 | 0.22 | 0.24 | 0.31 | -0.17 | -43.59% | 26 | 28 | 25.88% |
| RCL240524C00149000 | 2024-05-17 3:01PM EDT | 149.00 | 0.19 | 0.14 | 0.24 | -0.53 | -73.61% | 26 | 44 | 26.81% |
| RCL240524C00150000 | 2024-05-17 3:45PM EDT | 150.00 | 0.08 | 0.08 | 0.16 | -0.27 | -77.14% | 69 | 4,037 | 26.76% |
| RCL240524C00152500 | 2024-05-16 1:44PM EDT | 152.50 | 0.18 | 0.00 | 0.10 | +0.02 | +12.50% | 1 | 37 | 29.79% |
| RCL240524C00155000 | 2024-05-17 10:28AM EDT | 155.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 35.16% |
| RCL240524C00157500 | 2024-05-16 3:59PM EDT | 157.50 | 0.02 | 0.01 | 0.66 | 0.00 | - | 46 | 39 | 51.27% |
| RCL240524C00160000 | 2024-05-16 9:30AM EDT | 160.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 10 | 41.80% |
| RCL240524C00162500 | 2024-05-06 10:21AM EDT | 162.50 | 0.07 | 0.01 | 0.13 | 0.00 | - | 1 | 5 | 52.15% |
| RCL240524C00165000 | 2024-05-02 11:18AM EDT | 165.00 | 0.12 | 0.01 | 0.76 | 0.00 | - | 1 | 1 | 70.07% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524P00090000 | 2024-04-12 12:59PM EDT | 90.00 | 0.24 | 0.00 | 1.63 | 0.00 | - | 6 | 6 | 209.67% |
| RCL240524P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 143.75% |
| RCL240524P00105000 | 2024-05-14 12:12PM EDT | 105.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 126.76% |
| RCL240524P00110000 | 2024-04-26 9:48AM EDT | 110.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 8 | 21 | 110.25% |
| RCL240524P00115000 | 2024-05-08 2:05PM EDT | 115.00 | 0.05 | 0.00 | 1.16 | 0.00 | - | 1 | 13 | 103.61% |
| RCL240524P00118000 | 2024-05-01 9:36AM EDT | 118.00 | 0.48 | 0.00 | 2.15 | 0.00 | - | 15 | 25 | 109.91% |
| RCL240524P00119000 | 2024-05-01 10:02AM EDT | 119.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | 19 | 23 | 105.47% |
| RCL240524P00120000 | 2024-05-17 3:42PM EDT | 120.00 | 0.04 | 0.02 | 0.29 | -0.02 | -33.33% | 1 | 74 | 66.02% |
| RCL240524P00121000 | 2024-05-17 1:44PM EDT | 121.00 | 0.04 | 0.03 | 0.28 | -0.24 | -85.71% | 20 | 1 | 63.28% |
| RCL240524P00122000 | 2024-05-15 2:54PM EDT | 122.00 | 0.08 | 0.00 | 2.01 | 0.00 | - | 1 | 6 | 93.12% |
| RCL240524P00123000 | 2024-05-14 3:43PM EDT | 123.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 33 | 69.14% |
| RCL240524P00124000 | 2024-05-17 1:50PM EDT | 124.00 | 0.05 | 0.02 | 0.27 | -0.37 | -88.10% | 2 | 8 | 54.30% |
| RCL240524P00125000 | 2024-05-17 1:49PM EDT | 125.00 | 0.05 | 0.01 | 0.29 | -0.06 | -54.55% | 43 | 19 | 51.95% |
| RCL240524P00126000 | 2024-05-16 2:45PM EDT | 126.00 | 0.02 | 0.01 | 0.57 | 0.00 | - | 1 | 11 | 56.40% |
| RCL240524P00127000 | 2024-05-16 3:03PM EDT | 127.00 | 0.07 | 0.01 | 0.56 | 0.00 | - | 12 | 14 | 53.22% |
| RCL240524P00128000 | 2024-05-16 3:27PM EDT | 128.00 | 0.09 | 0.03 | 0.12 | 0.00 | - | 8 | 34 | 41.99% |
| RCL240524P00129000 | 2024-05-17 1:48PM EDT | 129.00 | 0.07 | 0.04 | 0.30 | -0.15 | -68.18% | 200 | 28 | 47.85% |
| RCL240524P00130000 | 2024-05-17 2:30PM EDT | 130.00 | 0.09 | 0.06 | 0.12 | -0.10 | -52.63% | 10 | 18 | 36.82% |
| RCL240524P00131000 | 2024-05-17 12:12PM EDT | 131.00 | 0.17 | 0.05 | 0.21 | +0.06 | +54.55% | 6 | 70 | 38.38% |
| RCL240524P00132000 | 2024-05-17 3:39PM EDT | 132.00 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 14 | 35 | 32.03% |
| RCL240524P00133000 | 2024-05-17 3:55PM EDT | 133.00 | 0.14 | 0.13 | 0.14 | -0.08 | -36.36% | 327 | 14 | 29.79% |
| RCL240524P00134000 | 2024-05-17 3:53PM EDT | 134.00 | 0.23 | 0.17 | 0.20 | +0.03 | +15.00% | 160 | 30 | 29.35% |
| RCL240524P00135000 | 2024-05-17 3:41PM EDT | 135.00 | 0.29 | 0.24 | 0.28 | -0.07 | -19.44% | 50 | 103 | 28.91% |
| RCL240524P00136000 | 2024-05-17 3:44PM EDT | 136.00 | 0.42 | 0.34 | 0.39 | +0.02 | +5.00% | 76 | 124 | 28.47% |
| RCL240524P00137000 | 2024-05-17 3:36PM EDT | 137.00 | 0.56 | 0.46 | 0.53 | +0.02 | +3.70% | 49 | 120 | 27.93% |
| RCL240524P00138000 | 2024-05-17 3:36PM EDT | 138.00 | 0.81 | 0.65 | 0.76 | 0.00 | - | 183 | 109 | 28.22% |
| RCL240524P00139000 | 2024-05-17 3:50PM EDT | 139.00 | 1.08 | 0.88 | 0.96 | +0.12 | +12.50% | 219 | 97 | 27.15% |
| RCL240524P00140000 | 2024-05-17 3:45PM EDT | 140.00 | 1.39 | 1.18 | 1.26 | +0.18 | +14.88% | 202 | 316 | 26.71% |
| RCL240524P00141000 | 2024-05-17 3:40PM EDT | 141.00 | 1.69 | 1.53 | 1.63 | +0.43 | +34.13% | 51 | 117 | 26.32% |
| RCL240524P00142000 | 2024-05-17 3:46PM EDT | 142.00 | 2.28 | 1.97 | 2.09 | +0.39 | +20.63% | 79 | 151 | 26.15% |
| RCL240524P00143000 | 2024-05-17 3:44PM EDT | 143.00 | 2.80 | 2.48 | 2.63 | +0.47 | +20.17% | 78 | 226 | 25.98% |
| RCL240524P00144000 | 2024-05-17 3:49PM EDT | 144.00 | 3.40 | 2.94 | 3.80 | +0.45 | +15.25% | 46 | 51 | 33.30% |
| RCL240524P00145000 | 2024-05-17 10:46AM EDT | 145.00 | 3.00 | 3.60 | 4.00 | -1.85 | -38.14% | 1 | 6 | 26.66% |
| RCL240524P00146000 | 2024-05-16 1:23PM EDT | 146.00 | 3.70 | 4.15 | 5.70 | 0.00 | - | 3 | 5 | 41.02% |
| RCL240524P00147000 | 2024-05-17 2:14PM EDT | 147.00 | 5.30 | 5.20 | 6.45 | -0.30 | -5.36% | 20 | 3 | 41.46% |
| RCL240524P00150000 | 2024-04-09 10:17AM EDT | 150.00 | 18.80 | 8.15 | 9.95 | 0.00 | - | - | 1 | 60.60% |
