認購期權範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250117C00022500 | 2024-04-02 10:53AM EDT | 22.50 | 114.55 | 113.80 | 116.80 | 0.00 | - | 1 | 12 | 0.00% |
| RCL250117C00025000 | 2023-06-20 10:09AM EDT | 25.00 | 72.79 | 77.90 | 79.20 | 0.00 | - | 1 | 16 | 0.00% |
| RCL250117C00030000 | 2023-10-16 12:19PM EDT | 30.00 | 60.08 | 73.70 | 74.60 | 0.00 | - | 5 | 42 | 0.00% |
| RCL250117C00032500 | 2023-07-11 2:57PM EDT | 32.50 | 72.07 | 73.40 | 75.25 | 0.00 | - | 1 | 1 | 0.00% |
| RCL250117C00035000 | 2024-05-20 12:01PM EDT | 35.00 | 116.55 | 113.30 | 116.80 | 0.00 | - | 1 | 19 | 105.62% |
| RCL250117C00040000 | 2024-04-29 9:51AM EDT | 40.00 | 100.84 | 107.35 | 110.70 | 0.00 | - | 5 | 295 | 108.45% |
| RCL250117C00042500 | 2024-06-14 10:13AM EDT | 42.50 | 106.68 | 106.40 | 109.65 | 0.00 | - | 2 | 4 | 100.90% |
| RCL250117C00045000 | 2024-05-24 11:25AM EDT | 45.00 | 105.80 | 104.00 | 106.95 | 0.00 | - | 2 | 84 | 95.75% |
| RCL250117C00047500 | 2023-09-21 11:41AM EDT | 47.50 | 52.35 | 38.30 | 39.00 | 0.00 | - | 4 | 6 | 0.00% |
| RCL250117C00050000 | 2024-05-03 9:52AM EDT | 50.00 | 90.93 | 97.10 | 101.00 | 0.00 | - | 5 | 323 | 95.07% |
| RCL250117C00052500 | 2023-08-07 3:03PM EDT | 52.50 | 61.48 | 52.05 | 52.55 | 0.00 | - | 15 | 51 | 0.00% |
| RCL250117C00055000 | 2024-05-20 2:45PM EDT | 55.00 | 94.50 | 95.95 | 96.80 | 0.00 | - | 5 | 2,258 | 91.64% |
| RCL250117C00057500 | 2024-02-23 3:55PM EDT | 57.50 | 68.40 | 79.05 | 83.45 | 0.00 | - | 3 | 7 | 0.00% |
| RCL250117C00060000 | 2024-05-20 12:01PM EDT | 60.00 | 92.55 | 89.90 | 91.80 | 0.00 | - | 20 | 300 | 78.98% |
| RCL250117C00062500 | 2024-02-20 12:39PM EDT | 62.50 | 56.34 | 74.50 | 77.50 | 0.00 | - | 40 | 55 | 0.00% |
| RCL250117C00065000 | 2024-04-12 3:15PM EDT | 65.00 | 65.80 | 77.05 | 79.70 | 0.00 | - | 20 | 1,052 | 0.00% |
| RCL250117C00067500 | 2024-06-17 3:18PM EDT | 67.50 | 82.25 | 82.35 | 85.15 | 0.00 | - | 1 | 31 | 73.73% |
| RCL250117C00070000 | 2024-06-04 9:39AM EDT | 70.00 | 85.80 | 81.40 | 82.40 | 0.00 | - | 2 | 460 | 76.17% |
| RCL250117C00072500 | 2024-01-03 12:26PM EDT | 72.50 | 50.45 | 55.35 | 56.45 | 0.00 | - | 7 | 57 | 0.00% |
| RCL250117C00075000 | 2024-05-06 11:28AM EDT | 75.00 | 69.75 | 82.25 | 84.90 | 0.00 | - | 11 | 62 | 107.43% |
| RCL250117C00077500 | 2024-05-20 10:04AM EDT | 77.50 | 73.24 | 72.75 | 76.55 | 0.00 | - | 20 | 79 | 69.21% |
| RCL250117C00080000 | 2024-06-05 1:35PM EDT | 80.00 | 78.53 | 70.90 | 72.95 | 0.00 | - | 1 | 167 | 64.95% |
| RCL250117C00082500 | 2024-06-18 9:42AM EDT | 82.50 | 69.85 | 68.10 | 70.80 | -6.07 | -8.00% | 3 | 239 | 62.49% |
| RCL250117C00085000 | 2024-06-05 1:35PM EDT | 85.00 | 74.00 | 66.30 | 68.35 | 0.00 | - | 1 | 591 | 62.24% |
| RCL250117C00087500 | 2024-03-05 4:26PM EDT | 87.50 | 45.00 | 52.00 | 53.95 | 0.00 | - | 3 | 109 | 0.00% |
| RCL250117C00090000 | 2024-05-31 2:08PM EDT | 90.00 | 59.06 | 61.15 | 63.80 | 0.00 | - | 1 | 117 | 58.03% |
| RCL250117C00092500 | 2024-06-04 2:01PM EDT | 92.50 | 65.25 | 60.30 | 61.30 | 0.00 | - | 1 | 102 | 59.81% |
| RCL250117C00095000 | 2024-06-04 3:45PM EDT | 95.00 | 64.40 | 57.65 | 59.90 | 0.00 | - | 1 | 122 | 59.51% |
| RCL250117C00097500 | 2024-05-23 1:29PM EDT | 97.50 | 54.85 | 55.45 | 57.45 | 0.00 | - | 2 | 116 | 57.75% |
| RCL250117C00100000 | 2024-06-17 1:36PM EDT | 100.00 | 51.83 | 53.30 | 54.55 | 0.00 | - | 3 | 1,626 | 55.14% |
| RCL250117C00105000 | 2024-06-11 1:55PM EDT | 105.00 | 53.04 | 48.70 | 50.00 | 0.00 | - | 2 | 868 | 51.98% |
| RCL250117C00110000 | 2024-06-13 9:40AM EDT | 110.00 | 51.40 | 44.20 | 45.90 | 0.00 | - | 2 | 1,568 | 52.75% |
| RCL250117C00115000 | 2024-06-17 12:13PM EDT | 115.00 | 38.25 | 40.05 | 41.30 | 0.00 | - | 3 | 509 | 49.10% |
| RCL250117C00120000 | 2024-06-14 1:09PM EDT | 120.00 | 35.60 | 36.95 | 37.60 | 0.00 | - | 2 | 1,032 | 48.11% |
| RCL250117C00125000 | 2024-06-14 2:08PM EDT | 125.00 | 31.98 | 33.30 | 33.90 | 0.00 | - | 5 | 723 | 46.70% |
| RCL250117C00130000 | 2024-06-06 3:55PM EDT | 130.00 | 34.30 | 29.70 | 30.35 | 0.00 | - | 1 | 290 | 45.33% |
| RCL250117C00135000 | 2024-06-13 10:02AM EDT | 135.00 | 30.65 | 26.10 | 26.95 | 0.00 | - | 5 | 218 | 43.95% |
| RCL250117C00140000 | 2024-06-18 9:30AM EDT | 140.00 | 25.00 | 23.35 | 23.85 | +2.07 | +9.03% | 3 | 416 | 42.90% |
| RCL250117C00145000 | 2024-06-17 3:26PM EDT | 145.00 | 20.22 | 19.80 | 20.75 | 0.00 | - | 1 | 446 | 41.44% |
| RCL250117C00150000 | 2024-06-17 3:03PM EDT | 150.00 | 17.33 | 17.65 | 18.10 | 0.00 | - | 12 | 1,035 | 40.57% |
| RCL250117C00155000 | 2024-06-17 2:36PM EDT | 155.00 | 14.72 | 15.40 | 15.85 | 0.00 | - | 2 | 554 | 40.14% |
| RCL250117C00160000 | 2024-06-17 9:30AM EDT | 160.00 | 12.61 | 13.35 | 13.80 | 0.00 | - | 3 | 314 | 39.72% |
| RCL250117C00165000 | 2024-06-14 9:49AM EDT | 165.00 | 11.00 | 11.40 | 11.80 | 0.00 | - | 1 | 126 | 38.97% |
| RCL250117C00170000 | 2024-06-14 10:30AM EDT | 170.00 | 9.65 | 9.75 | 10.15 | 0.00 | - | 1 | 174 | 38.59% |
| RCL250117C00175000 | 2024-06-14 3:52PM EDT | 175.00 | 8.05 | 8.25 | 8.65 | 0.00 | - | 2 | 184 | 38.14% |
| RCL250117C00180000 | 2024-06-12 11:27AM EDT | 180.00 | 9.20 | 6.55 | 7.30 | 0.00 | - | 1 | 148 | 37.64% |
| RCL250117C00185000 | 2024-06-17 3:26PM EDT | 185.00 | 5.67 | 5.90 | 6.15 | 0.00 | - | 1 | 180 | 37.24% |
| RCL250117C00190000 | 2024-06-12 12:14PM EDT | 190.00 | 6.43 | 4.90 | 5.25 | 0.00 | - | 1 | 86 | 37.15% |
| RCL250117C00195000 | 2024-06-03 12:38PM EDT | 195.00 | 4.00 | 4.00 | 4.45 | 0.00 | - | 2 | 50 | 37.00% |
| RCL250117C00200000 | 2024-06-14 9:42AM EDT | 200.00 | 3.70 | 3.35 | 3.75 | 0.00 | - | 1 | 145 | 36.82% |
| RCL250117C00210000 | 2024-06-12 11:57AM EDT | 210.00 | 3.19 | 2.08 | 2.58 | 0.00 | - | 1 | 109 | 36.27% |
| RCL250117C00220000 | 2024-06-10 2:25PM EDT | 220.00 | 2.21 | 1.55 | 1.84 | 0.00 | - | 1 | 17 | 36.24% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250117P00022500 | 2024-04-29 9:35AM EDT | 22.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 15 | 19,220 | 94.53% |
| RCL250117P00025000 | 2024-04-25 12:50PM EDT | 25.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 60 | 4,765 | 89.06% |
| RCL250117P00027500 | 2024-02-20 10:37AM EDT | 27.50 | 0.20 | 0.02 | 0.23 | 0.00 | - | 2 | 8 | 92.77% |
| RCL250117P00030000 | 2024-05-30 3:34PM EDT | 30.00 | 0.10 | 0.01 | 0.28 | 0.00 | - | 10 | 6,047 | 89.75% |
| RCL250117P00032500 | 2024-05-06 9:30AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 503 | 50.00% |
| RCL250117P00035000 | 2024-03-05 4:03PM EDT | 35.00 | 0.11 | 0.03 | 0.29 | 0.00 | - | 2 | 362 | 82.32% |
| RCL250117P00037500 | 2024-03-15 10:45AM EDT | 37.50 | 0.10 | 0.04 | 1.37 | 0.00 | - | 2 | 13 | 98.54% |
| RCL250117P00040000 | 2024-05-07 12:40PM EDT | 40.00 | 0.04 | 0.05 | 0.40 | 0.00 | - | 1 | 2,058 | 78.52% |
| RCL250117P00042500 | 2024-04-18 9:30AM EDT | 42.50 | 0.13 | 0.03 | 0.42 | 0.00 | - | 1 | 51 | 75.00% |
| RCL250117P00045000 | 2024-05-31 2:12PM EDT | 45.00 | 0.06 | 0.01 | 0.44 | 0.00 | - | 3 | 776 | 71.78% |
| RCL250117P00047500 | 2024-04-22 12:31PM EDT | 47.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RCL250117P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2,025 | 25.00% |
| RCL250117P00052500 | 2024-03-13 12:51PM EDT | 52.50 | 0.35 | 0.14 | 1.60 | 0.00 | - | 30 | 134 | 78.76% |
| RCL250117P00055000 | 2024-02-22 2:47PM EDT | 55.00 | 0.70 | 0.13 | 0.76 | 0.00 | - | 10 | 2,466 | 67.04% |
| RCL250117P00057500 | 2024-04-04 1:08PM EDT | 57.50 | 0.33 | 0.06 | 0.95 | 0.00 | - | 1 | 422 | 65.63% |
| RCL250117P00060000 | 2024-05-31 10:37AM EDT | 60.00 | 0.28 | 0.10 | 0.55 | 0.00 | - | 3 | 1,550 | 58.59% |
| RCL250117P00062500 | 2024-06-03 1:05PM EDT | 62.50 | 1.05 | 0.01 | 0.74 | 0.00 | - | 1 | 464 | 57.47% |
| RCL250117P00065000 | 2024-06-11 3:50PM EDT | 65.00 | 0.11 | 0.03 | 0.55 | 0.00 | - | 8 | 238 | 52.93% |
| RCL250117P00067500 | 2024-02-01 3:13PM EDT | 67.50 | 1.57 | 0.58 | 1.80 | 0.00 | - | 2 | 694 | 65.48% |
| RCL250117P00070000 | 2024-05-28 9:30AM EDT | 70.00 | 0.35 | 0.15 | 0.62 | 0.00 | - | 3 | 2,151 | 50.83% |
| RCL250117P00072500 | 2023-12-20 4:34PM EDT | 72.50 | 2.53 | 2.23 | 2.50 | 0.00 | - | 1 | 182 | 71.02% |
| RCL250117P00075000 | 2024-05-17 12:06PM EDT | 75.00 | 0.35 | 0.19 | 0.50 | 0.00 | - | 1 | 1,655 | 48.78% |
| RCL250117P00077500 | 2024-04-10 3:33PM EDT | 77.50 | 1.38 | 0.32 | 0.72 | 0.00 | - | 3 | 369 | 49.98% |
| RCL250117P00080000 | 2024-06-05 3:24PM EDT | 80.00 | 0.45 | 0.23 | 0.84 | 0.00 | - | 1 | 263 | 49.34% |
| RCL250117P00082500 | 2024-06-14 9:36AM EDT | 82.50 | 0.49 | 0.29 | 0.89 | 0.00 | - | 10 | 583 | 47.80% |
| RCL250117P00085000 | 2024-06-17 9:45AM EDT | 85.00 | 0.80 | 0.29 | 0.85 | 0.00 | - | 3 | 888 | 45.30% |
| RCL250117P00087500 | 2024-05-09 10:00AM EDT | 87.50 | 1.10 | 0.27 | 0.90 | 0.00 | - | 1 | 307 | 43.82% |
| RCL250117P00090000 | 2024-06-13 1:22PM EDT | 90.00 | 0.67 | 0.44 | 1.05 | 0.00 | - | 1 | 1,082 | 43.29% |
| RCL250117P00092500 | 2024-05-15 9:56AM EDT | 92.50 | 1.39 | 0.01 | 2.24 | 0.00 | - | 1 | 652 | 49.95% |
| RCL250117P00095000 | 2024-06-13 11:38AM EDT | 95.00 | 0.80 | 0.70 | 1.26 | 0.00 | - | 2 | 540 | 41.11% |
| RCL250117P00097500 | 2024-06-17 10:08AM EDT | 97.50 | 1.45 | 1.13 | 2.27 | 0.00 | - | 1 | 1,150 | 45.74% |
| RCL250117P00100000 | 2024-06-14 12:25PM EDT | 100.00 | 1.60 | 1.32 | 1.52 | 0.00 | - | 6 | 784 | 39.08% |
| RCL250117P00105000 | 2024-06-17 2:03PM EDT | 105.00 | 2.01 | 1.80 | 2.01 | 0.00 | - | 1 | 1,159 | 38.10% |
| RCL250117P00110000 | 2024-06-17 10:38AM EDT | 110.00 | 2.80 | 2.37 | 2.70 | 0.00 | - | 3 | 793 | 37.51% |
| RCL250117P00115000 | 2024-06-17 12:13PM EDT | 115.00 | 3.63 | 3.10 | 3.35 | 0.00 | - | 42 | 2,025 | 36.15% |
| RCL250117P00120000 | 2024-06-17 9:55AM EDT | 120.00 | 4.52 | 4.05 | 4.35 | 0.00 | - | 2 | 857 | 35.57% |
| RCL250117P00125000 | 2024-06-14 10:26AM EDT | 125.00 | 5.71 | 5.15 | 5.40 | 0.00 | - | 12 | 1,228 | 34.55% |
| RCL250117P00130000 | 2024-06-14 10:12AM EDT | 130.00 | 6.84 | 6.50 | 6.80 | 0.00 | - | 1 | 1,802 | 33.99% |
| RCL250117P00135000 | 2024-06-17 9:30AM EDT | 135.00 | 8.38 | 8.05 | 8.35 | 0.00 | - | 2 | 1,171 | 33.21% |
| RCL250117P00140000 | 2024-06-17 12:20PM EDT | 140.00 | 10.97 | 9.90 | 10.20 | 0.00 | - | 5 | 437 | 32.59% |
| RCL250117P00145000 | 2024-06-14 3:50PM EDT | 145.00 | 12.30 | 11.90 | 12.60 | 0.00 | - | 54 | 204 | 32.64% |
| RCL250117P00150000 | 2024-06-17 9:55AM EDT | 150.00 | 16.02 | 14.05 | 14.65 | 0.00 | - | 2 | 187 | 31.31% |
| RCL250117P00155000 | 2024-06-17 10:56AM EDT | 155.00 | 18.44 | 16.60 | 17.25 | 0.00 | - | 1 | 85 | 30.62% |
| RCL250117P00160000 | 2024-06-04 12:17PM EDT | 160.00 | 17.84 | 19.40 | 20.00 | 0.00 | - | 2 | 24 | 29.67% |
| RCL250117P00165000 | 2024-06-13 3:05PM EDT | 165.00 | 19.30 | 22.50 | 23.60 | 0.00 | - | 45 | 251 | 30.05% |
| RCL250117P00170000 | 2024-06-12 3:03PM EDT | 170.00 | 20.60 | 25.80 | 26.60 | 0.00 | - | 1 | 14 | 28.45% |
| RCL250117P00175000 | 2024-04-30 1:17PM EDT | 175.00 | 37.10 | 30.50 | 32.10 | 0.00 | - | 4 | 4 | 32.57% |
| RCL250117P00180000 | 2024-06-13 3:53PM EDT | 180.00 | 28.90 | 33.30 | 34.55 | 0.00 | - | 10 | 10 | 28.35% |
| RCL250117P00185000 | 2024-05-21 12:56PM EDT | 185.00 | 38.06 | 37.00 | 37.95 | 0.00 | - | 4 | 0 | 25.46% |
| RCL250117P00190000 | 2024-06-13 3:53PM EDT | 190.00 | 36.81 | 40.65 | 42.25 | 0.00 | - | 10 | 9 | 24.66% |
