認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240920C00120000 | 2023-12-04 4:13PM EDT | 120.00 | 176.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240920C00140000 | 2023-09-29 12:36PM EDT | 140.00 | 140.30 | 90.30 | 93.10 | 0.00 | - | 2 | 7 | 0.00% |
| RH240920C00165000 | 2023-09-29 12:18PM EDT | 165.00 | 120.50 | 73.00 | 74.80 | 0.00 | - | 3 | 3 | 0.00% |
| RH240920C00170000 | 2024-04-25 1:10PM EDT | 170.00 | 80.00 | 89.50 | 95.10 | 0.00 | - | 1 | 4 | 0.00% |
| RH240920C00175000 | 2023-11-28 3:58PM EDT | 175.00 | 110.80 | 134.00 | 140.90 | 0.00 | - | - | 1 | 170.28% |
| RH240920C00180000 | 2023-12-13 2:12PM EDT | 180.00 | 98.70 | 100.50 | 106.90 | 0.00 | - | 1 | 2 | 88.12% |
| RH240920C00185000 | 2024-02-09 4:49PM EDT | 185.00 | 90.70 | 103.30 | 107.50 | 0.00 | - | 3 | 14 | 102.54% |
| RH240920C00190000 | 2023-12-08 4:53PM EDT | 190.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240920C00195000 | 2023-10-13 1:42PM EDT | 195.00 | 73.20 | 69.00 | 70.90 | 0.00 | - | - | 2 | 0.00% |
| RH240920C00200000 | 2024-05-23 2:50PM EDT | 200.00 | 61.85 | 79.50 | 83.40 | 0.00 | - | 1 | 15 | 66.20% |
| RH240920C00210000 | 2024-04-15 1:01PM EDT | 210.00 | 60.65 | 95.30 | 98.30 | 0.00 | - | 4 | 4 | 116.99% |
| RH240920C00220000 | 2024-04-18 1:27PM EDT | 220.00 | 50.00 | 71.50 | 73.70 | 0.00 | - | 1 | 4 | 77.36% |
| RH240920C00230000 | 2024-05-24 1:57PM EDT | 230.00 | 47.60 | 58.70 | 62.10 | 0.00 | - | 1 | 16 | 64.62% |
| RH240920C00240000 | 2024-04-29 10:09AM EDT | 240.00 | 44.10 | 40.20 | 42.00 | 0.00 | - | 1 | 7 | 39.95% |
| RH240920C00250000 | 2024-05-23 12:11PM EDT | 250.00 | 35.50 | 46.40 | 48.10 | 0.00 | - | 6 | 10 | 61.37% |
| RH240920C00260000 | 2024-05-30 9:47AM EDT | 260.00 | 37.00 | 41.00 | 42.50 | 0.00 | - | 1 | 48 | 60.63% |
| RH240920C00270000 | 2024-05-20 2:54PM EDT | 270.00 | 43.10 | 35.90 | 37.50 | 0.00 | - | 1 | 21 | 59.93% |
| RH240920C00280000 | 2024-05-31 9:30AM EDT | 280.00 | 28.40 | 31.10 | 32.90 | +4.90 | +20.85% | 1 | 239 | 59.11% |
| RH240920C00290000 | 2024-05-31 11:49AM EDT | 290.00 | 25.10 | 27.10 | 28.30 | +6.50 | +34.95% | 1 | 50 | 58.27% |
| RH240920C00300000 | 2024-05-30 10:03AM EDT | 300.00 | 22.00 | 23.30 | 24.70 | 0.00 | - | 1 | 103 | 57.76% |
| RH240920C00310000 | 2024-05-30 10:10AM EDT | 310.00 | 18.95 | 20.20 | 21.30 | 0.00 | - | 4 | 97 | 57.37% |
| RH240920C00320000 | 2024-05-31 2:08PM EDT | 320.00 | 16.90 | 17.10 | 18.40 | +0.90 | +5.62% | 20 | 206 | 56.79% |
| RH240920C00330000 | 2024-05-30 2:30PM EDT | 330.00 | 13.60 | 14.70 | 16.10 | 0.00 | - | 1 | 348 | 56.78% |
| RH240920C00340000 | 2024-05-30 11:50AM EDT | 340.00 | 12.04 | 12.40 | 13.80 | 0.00 | - | 1 | 57 | 56.32% |
| RH240920C00350000 | 2024-05-28 12:49PM EDT | 350.00 | 6.55 | 10.60 | 12.00 | 0.00 | - | 4 | 215 | 56.31% |
| RH240920C00360000 | 2024-05-28 12:49PM EDT | 360.00 | 5.45 | 8.90 | 10.40 | 0.00 | - | 4 | 497 | 56.11% |
| RH240920C00370000 | 2024-05-24 12:19PM EDT | 370.00 | 5.00 | 7.30 | 8.70 | 0.00 | - | 4 | 146 | 55.41% |
| RH240920C00380000 | 2024-05-30 2:02PM EDT | 380.00 | 6.50 | 6.10 | 7.80 | 0.00 | - | 4 | 35 | 55.66% |
| RH240920C00390000 | 2024-05-24 9:48AM EDT | 390.00 | 2.92 | 4.90 | 6.30 | 0.00 | - | 4 | 183 | 54.68% |
| RH240920C00400000 | 2024-05-24 10:23AM EDT | 400.00 | 2.50 | 3.90 | 8.00 | 0.00 | - | 1 | 161 | 58.20% |
| RH240920C00410000 | 2024-05-24 9:48AM EDT | 410.00 | 2.03 | 3.40 | 4.80 | 0.00 | - | 2 | 23 | 54.83% |
| RH240920C00420000 | 2024-04-16 10:49AM EDT | 420.00 | 2.28 | 3.30 | 4.60 | 0.00 | - | 1 | 163 | 56.53% |
| RH240920C00430000 | 2024-05-31 10:11AM EDT | 430.00 | 2.15 | 2.20 | 3.30 | -9.05 | -80.80% | 1 | 16 | 53.94% |
| RH240920C00440000 | 2024-04-01 10:31AM EDT | 440.00 | 17.67 | 0.85 | 1.55 | 0.00 | - | 1 | 70 | 49.78% |
| RH240920C00450000 | 2024-05-20 9:49AM EDT | 450.00 | 2.70 | 1.40 | 2.40 | 0.00 | - | 2 | 57 | 53.60% |
| RH240920C00460000 | 2024-05-09 1:44PM EDT | 460.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 10 | 32 | 58.00% |
| RH240920C00470000 | 2024-05-06 2:28PM EDT | 470.00 | 2.25 | 0.00 | 3.00 | 0.00 | - | 14 | 106 | 54.63% |
| RH240920C00480000 | 2024-04-15 10:02AM EDT | 480.00 | 1.15 | 3.20 | 4.30 | 0.00 | - | 30 | 55 | 67.55% |
| RH240920C00490000 | 2024-03-28 1:09PM EDT | 490.00 | 11.50 | 0.30 | 1.30 | 0.00 | - | 13 | 23 | 52.15% |
| RH240920C00500000 | 2024-05-17 11:23AM EDT | 500.00 | 1.60 | 0.15 | 1.55 | 0.00 | - | 2 | 69 | 54.08% |
| RH240920C00520000 | 2024-04-03 2:46PM EDT | 520.00 | 2.95 | 0.40 | 1.65 | 0.00 | - | 2 | 52 | 58.52% |
| RH240920C00540000 | 2024-05-07 12:26PM EDT | 540.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 2 | 394 | 70.52% |
| RH240920C00560000 | 2024-04-08 11:17AM EDT | 560.00 | 1.01 | 0.15 | 1.25 | 0.00 | - | 1 | 25 | 60.30% |
| RH240920C00580000 | 2024-05-22 3:32PM EDT | 580.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 2 | 227 | 75.39% |
| RH240920C00600000 | 2024-04-03 1:06PM EDT | 600.00 | 1.10 | 0.10 | 1.05 | 0.00 | - | 193 | 424 | 63.21% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240920P00110000 | 2024-03-25 9:51AM EDT | 110.00 | 0.60 | 0.15 | 1.15 | 0.00 | - | 2 | 6 | 81.69% |
| RH240920P00115000 | 2024-03-19 2:13PM EDT | 115.00 | 0.90 | 0.35 | 1.55 | 0.00 | - | 7 | 42 | 83.06% |
| RH240920P00120000 | 2024-05-14 1:40PM EDT | 120.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 25 | 26 | 95.04% |
| RH240920P00130000 | 2024-03-27 2:57PM EDT | 130.00 | 1.62 | 0.60 | 2.05 | 0.00 | - | 10 | 15 | 76.86% |
| RH240920P00135000 | 2024-05-20 2:02PM EDT | 135.00 | 0.68 | 0.25 | 1.75 | 0.00 | - | 20 | 26 | 69.63% |
| RH240920P00140000 | 2024-03-07 4:02PM EDT | 140.00 | 2.30 | 0.65 | 2.10 | 0.00 | - | 1 | 73 | 70.51% |
| RH240920P00145000 | 2024-04-09 10:16AM EDT | 145.00 | 1.65 | 0.40 | 2.45 | 0.00 | - | 15 | 60 | 67.72% |
| RH240920P00150000 | 2024-04-09 10:16AM EDT | 150.00 | 1.95 | 0.80 | 2.65 | 0.00 | - | 10 | 82 | 67.14% |
| RH240920P00155000 | 2024-05-23 12:50PM EDT | 155.00 | 2.60 | 1.25 | 2.70 | 0.00 | - | 2 | 25 | 65.87% |
| RH240920P00160000 | 2024-05-17 10:00AM EDT | 160.00 | 2.45 | 1.90 | 2.60 | +0.77 | +45.83% | 1 | 223 | 64.59% |
| RH240920P00165000 | 2024-05-03 1:15PM EDT | 165.00 | 2.36 | 2.10 | 2.80 | 0.00 | - | 1 | 92 | 62.70% |
| RH240920P00170000 | 2024-04-30 3:08PM EDT | 170.00 | 4.50 | 3.50 | 4.10 | 0.00 | - | 1 | 19 | 66.71% |
| RH240920P00175000 | 2024-05-17 10:00AM EDT | 175.00 | 2.83 | 0.00 | 4.80 | 0.00 | - | 10 | 229 | 56.29% |
| RH240920P00180000 | 2024-05-28 1:24PM EDT | 180.00 | 6.01 | 3.50 | 4.40 | 0.00 | - | 1 | 390 | 60.88% |
| RH240920P00185000 | 2024-05-22 2:13PM EDT | 185.00 | 5.90 | 3.80 | 5.10 | 0.00 | - | 1 | 128 | 59.78% |
| RH240920P00190000 | 2024-05-23 1:52PM EDT | 190.00 | 7.80 | 5.00 | 5.80 | 0.00 | - | 5 | 79 | 60.16% |
| RH240920P00195000 | 2024-05-23 11:49AM EDT | 195.00 | 8.70 | 5.70 | 6.70 | 0.00 | - | 2 | 75 | 59.63% |
| RH240920P00200000 | 2024-05-31 10:30AM EDT | 200.00 | 8.60 | 6.60 | 7.40 | +0.30 | +3.61% | 49 | 474 | 58.85% |
| RH240920P00210000 | 2024-05-31 11:59AM EDT | 210.00 | 10.30 | 8.20 | 9.30 | -0.40 | -3.74% | 1 | 268 | 57.10% |
| RH240920P00220000 | 2024-05-30 2:58PM EDT | 220.00 | 13.40 | 10.80 | 11.70 | 0.00 | - | 2 | 273 | 56.41% |
| RH240920P00230000 | 2024-05-22 3:20PM EDT | 230.00 | 18.35 | 13.70 | 14.60 | 0.00 | - | 4 | 326 | 55.64% |
| RH240920P00240000 | 2024-05-31 9:30AM EDT | 240.00 | 20.00 | 16.90 | 18.00 | -4.70 | -19.03% | 1 | 188 | 54.77% |
| RH240920P00250000 | 2024-05-30 3:18PM EDT | 250.00 | 24.50 | 20.50 | 21.90 | +0.03 | +0.12% | 1 | 301 | 53.88% |
| RH240920P00260000 | 2024-05-31 11:34AM EDT | 260.00 | 25.80 | 25.10 | 26.20 | -3.38 | -11.58% | 6 | 233 | 53.38% |
| RH240920P00270000 | 2024-05-30 3:49PM EDT | 270.00 | 35.00 | 28.50 | 31.10 | 0.00 | - | 13 | 126 | 51.54% |
| RH240920P00280000 | 2024-05-31 11:25AM EDT | 280.00 | 39.70 | 34.80 | 36.70 | -3.39 | -7.87% | 2 | 55 | 51.93% |
| RH240920P00290000 | 2024-05-31 11:28AM EDT | 290.00 | 46.00 | 40.20 | 42.30 | +1.20 | +2.68% | 1 | 692 | 50.75% |
| RH240920P00300000 | 2024-05-20 3:44PM EDT | 300.00 | 44.00 | 46.30 | 50.40 | 0.00 | - | 2 | 54 | 51.49% |
| RH240920P00310000 | 2024-05-17 11:29AM EDT | 310.00 | 46.50 | 52.20 | 55.90 | 0.00 | - | 1 | 57 | 52.33% |
| RH240920P00320000 | 2024-05-14 10:40AM EDT | 320.00 | 47.90 | 60.40 | 64.10 | 0.00 | - | 1 | 54 | 50.37% |
| RH240920P00330000 | 2024-05-09 10:43AM EDT | 330.00 | 60.40 | 65.90 | 71.70 | 0.00 | - | 1 | 14 | 53.50% |
| RH240920P00340000 | 2024-05-14 10:40AM EDT | 340.00 | 60.90 | 74.50 | 81.00 | 0.00 | - | 1 | 355 | 56.01% |
| RH240920P00350000 | 2024-05-24 10:00AM EDT | 350.00 | 109.50 | 82.40 | 89.10 | 0.00 | - | 5 | 74 | 55.77% |
| RH240920P00360000 | 2024-04-01 1:29PM EDT | 360.00 | 53.26 | 109.00 | 112.20 | 0.00 | - | 2 | 14 | 81.23% |
| RH240920P00370000 | 2024-04-01 12:30PM EDT | 370.00 | 60.20 | 117.20 | 122.60 | 0.00 | - | 1 | 14 | 83.43% |
| RH240920P00380000 | 2024-04-01 12:30PM EDT | 380.00 | 66.60 | 127.20 | 132.40 | 0.00 | - | 1 | 5 | 86.55% |
| RH240920P00390000 | 2023-07-24 3:02PM EDT | 390.00 | 64.00 | 74.80 | 80.70 | 0.00 | - | - | 4 | 0.00% |
| RH240920P00400000 | 2023-12-04 4:12PM EDT | 400.00 | 119.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RH240920P00410000 | 2023-12-04 2:24PM EDT | 410.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240920P00490000 | 2023-08-22 1:46PM EDT | 490.00 | 164.80 | 215.20 | 220.10 | 0.00 | - | - | 0 | 61.20% |
| RH240920P00500000 | 2023-09-08 10:28AM EDT | 500.00 | 176.65 | 249.90 | 254.60 | 0.00 | - | 7 | 0 | 122.16% |
| RH240920P00600000 | 2023-09-11 2:26PM EDT | 600.00 | 281.20 | 346.30 | 353.10 | 0.00 | - | - | 0 | 135.30% |
