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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117C00110000 | 2024-06-26 12:13PM EDT | 110.00 | 115.75 | 127.20 | 135.60 | 0.00 | - | 5 | 3 | 74.80% |
| RH250117C00115000 | 2023-12-13 11:49AM EDT | 115.00 | 158.50 | 157.00 | 167.00 | 0.00 | - | - | 2 | 186.11% |
| RH250117C00120000 | 2023-12-14 12:50PM EDT | 120.00 | 203.30 | 153.50 | 162.90 | 0.00 | - | 1 | 2 | 181.35% |
| RH250117C00135000 | 2023-12-01 1:00PM EDT | 135.00 | 155.75 | 165.10 | 172.40 | 0.00 | - | 1 | 0 | 226.23% |
| RH250117C00145000 | 2023-12-12 10:40AM EDT | 145.00 | 125.50 | 132.00 | 141.00 | 0.00 | - | - | 1 | 153.73% |
| RH250117C00150000 | 2024-01-12 11:09AM EDT | 150.00 | 139.26 | 121.20 | 129.70 | 0.00 | - | 2 | 3 | 133.81% |
| RH250117C00155000 | 2024-05-14 1:18PM EDT | 155.00 | 149.50 | 128.50 | 134.90 | 0.00 | - | 1 | 5 | 152.64% |
| RH250117C00165000 | 2024-05-13 11:30AM EDT | 165.00 | 147.16 | 128.00 | 134.80 | 0.00 | - | 3 | 6 | 160.66% |
| RH250117C00170000 | 2023-12-04 4:15PM EDT | 170.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH250117C00175000 | 2024-02-12 3:54PM EDT | 175.00 | 120.90 | 141.20 | 147.60 | 0.00 | - | 5 | 2 | 195.89% |
| RH250117C00180000 | 2024-06-25 11:05AM EDT | 180.00 | 55.75 | 72.50 | 74.10 | 0.00 | - | 1 | 20 | 60.69% |
| RH250117C00185000 | 2024-06-24 10:34AM EDT | 185.00 | 63.45 | 69.10 | 70.60 | 0.00 | - | 16 | 17 | 60.21% |
| RH250117C00190000 | 2024-06-26 9:41AM EDT | 190.00 | 51.00 | 65.80 | 68.20 | 0.00 | - | 1 | 1 | 60.65% |
| RH250117C00195000 | 2024-06-27 9:34AM EDT | 195.00 | 63.42 | 62.50 | 65.30 | +12.32 | +24.11% | 4 | 26 | 60.43% |
| RH250117C00200000 | 2024-06-27 10:38AM EDT | 200.00 | 57.90 | 59.40 | 60.90 | +12.30 | +26.97% | 9 | 54 | 58.93% |
| RH250117C00210000 | 2024-06-25 12:06PM EDT | 210.00 | 39.30 | 51.80 | 55.00 | 0.00 | - | 7 | 44 | 56.89% |
| RH250117C00220000 | 2024-06-27 10:40AM EDT | 220.00 | 46.10 | 48.10 | 49.60 | +11.55 | +33.43% | 1 | 46 | 57.72% |
| RH250117C00230000 | 2024-06-27 9:32AM EDT | 230.00 | 39.50 | 43.20 | 44.80 | +7.60 | +23.82% | 1 | 105 | 57.44% |
| RH250117C00240000 | 2024-06-27 10:18AM EDT | 240.00 | 36.90 | 38.40 | 39.40 | +9.20 | +33.21% | 20 | 1,223 | 56.24% |
| RH250117C00250000 | 2024-06-27 10:37AM EDT | 250.00 | 32.90 | 34.30 | 35.40 | +9.96 | +43.42% | 4 | 109 | 56.03% |
| RH250117C00260000 | 2024-06-27 10:21AM EDT | 260.00 | 30.18 | 30.40 | 31.10 | +8.18 | +37.18% | 2 | 90 | 55.25% |
| RH250117C00270000 | 2024-06-27 10:31AM EDT | 270.00 | 24.71 | 26.80 | 27.50 | +2.81 | +12.83% | 1 | 58 | 54.69% |
| RH250117C00280000 | 2024-06-27 9:58AM EDT | 280.00 | 23.00 | 23.30 | 24.30 | +8.29 | +56.36% | 4 | 67 | 54.03% |
| RH250117C00290000 | 2024-06-25 11:21AM EDT | 290.00 | 19.00 | 20.30 | 22.40 | +6.76 | +55.23% | 2 | 79 | 54.23% |
| RH250117C00300000 | 2024-06-27 10:27AM EDT | 300.00 | 16.39 | 18.10 | 18.80 | +4.82 | +41.66% | 4 | 360 | 53.36% |
| RH250117C00310000 | 2024-06-25 1:36PM EDT | 310.00 | 9.45 | 15.00 | 16.50 | 0.00 | - | 7 | 191 | 52.36% |
| RH250117C00320000 | 2024-06-26 10:08AM EDT | 320.00 | 9.00 | 13.70 | 14.40 | 0.00 | - | 1 | 534 | 52.54% |
| RH250117C00330000 | 2024-06-21 9:58AM EDT | 330.00 | 8.70 | 11.00 | 12.80 | 0.00 | - | 1 | 506 | 51.62% |
| RH250117C00340000 | 2024-06-24 2:28PM EDT | 340.00 | 8.25 | 10.30 | 11.00 | 0.00 | - | 2 | 477 | 51.91% |
| RH250117C00350000 | 2024-06-27 10:27AM EDT | 350.00 | 8.50 | 8.90 | 9.70 | +3.03 | +55.39% | 5 | 323 | 51.72% |
| RH250117C00360000 | 2024-06-26 1:08PM EDT | 360.00 | 5.40 | 7.60 | 8.50 | 0.00 | - | 10 | 142 | 51.42% |
| RH250117C00370000 | 2024-06-27 11:53AM EDT | 370.00 | 6.75 | 6.60 | 7.50 | +1.35 | +25.00% | 3 | 95 | 51.34% |
| RH250117C00380000 | 2024-06-27 10:27AM EDT | 380.00 | 5.90 | 5.60 | 6.50 | +2.10 | +55.26% | 4 | 81 | 50.98% |
| RH250117C00390000 | 2024-06-27 10:28AM EDT | 390.00 | 5.10 | 4.00 | 5.80 | +1.70 | +50.00% | 5 | 232 | 52.20% |
| RH250117C00400000 | 2024-06-27 10:02AM EDT | 400.00 | 4.40 | 4.60 | 5.20 | +1.20 | +37.50% | 29 | 703 | 51.62% |
| RH250117C00410000 | 2024-06-24 10:22AM EDT | 410.00 | 3.60 | 4.00 | 4.60 | 0.00 | - | 3 | 116 | 51.57% |
| RH250117C00420000 | 2024-06-17 9:47AM EDT | 420.00 | 2.86 | 3.30 | 4.10 | 0.00 | - | 1 | 36 | 51.29% |
| RH250117C00430000 | 2024-06-14 12:44PM EDT | 430.00 | 2.70 | 2.85 | 3.70 | 0.00 | - | 3 | 50 | 51.37% |
| RH250117C00440000 | 2024-06-20 3:13PM EDT | 440.00 | 1.70 | 2.55 | 3.20 | 0.00 | - | 4 | 109 | 51.34% |
| RH250117C00450000 | 2024-06-24 9:36AM EDT | 450.00 | 1.70 | 2.25 | 2.75 | 0.00 | - | 1 | 220 | 51.22% |
| RH250117C00460000 | 2024-06-14 1:35PM EDT | 460.00 | 1.70 | 2.00 | 2.55 | 0.00 | - | 16 | 43 | 51.56% |
| RH250117C00470000 | 2024-06-24 1:22PM EDT | 470.00 | 1.55 | 1.65 | 2.20 | 0.00 | - | 1 | 28 | 51.17% |
| RH250117C00480000 | 2024-06-17 11:18AM EDT | 480.00 | 1.55 | 1.45 | 2.00 | 0.00 | - | 10 | 113 | 51.33% |
| RH250117C00490000 | 2024-06-14 9:44AM EDT | 490.00 | 1.60 | 1.30 | 1.85 | 0.00 | - | 35 | 90 | 51.65% |
| RH250117C00500000 | 2024-06-18 3:30PM EDT | 500.00 | 1.00 | 0.05 | 1.95 | 0.00 | - | 2 | 399 | 54.79% |
| RH250117C00520000 | 2024-04-26 1:37PM EDT | 520.00 | 2.35 | 1.95 | 2.80 | 0.00 | - | 5 | 80 | 59.05% |
| RH250117C00540000 | 2024-06-14 11:46AM EDT | 540.00 | 0.70 | 0.05 | 2.50 | 0.00 | - | 1 | 15 | 54.99% |
| RH250117C00560000 | 2024-06-05 3:58PM EDT | 560.00 | 3.20 | 0.20 | 2.50 | 0.00 | - | 1 | 18 | 57.41% |
| RH250117C00580000 | 2024-06-14 9:34AM EDT | 580.00 | 0.50 | 0.15 | 2.50 | 0.00 | - | 2 | 310 | 59.06% |
| RH250117C00600000 | 2024-06-25 2:29PM EDT | 600.00 | 0.15 | 0.15 | 1.55 | 0.00 | - | 2 | 259 | 56.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117P00110000 | 2024-06-27 9:44AM EDT | 110.00 | 1.64 | 1.40 | 2.20 | -0.03 | -1.80% | 11 | 270 | 64.55% |
| RH250117P00115000 | 2024-06-14 3:41PM EDT | 115.00 | 2.11 | 1.70 | 2.70 | 0.00 | - | 1 | 106 | 64.04% |
| RH250117P00120000 | 2024-06-17 12:09PM EDT | 120.00 | 2.45 | 0.35 | 3.90 | 0.00 | - | 1 | 171 | 60.33% |
| RH250117P00125000 | 2024-06-14 3:41PM EDT | 125.00 | 2.86 | 1.65 | 3.30 | 0.00 | - | 133 | 259 | 59.29% |
| RH250117P00130000 | 2024-06-14 1:02PM EDT | 130.00 | 3.60 | 2.60 | 2.95 | 0.00 | - | 3 | 107 | 57.82% |
| RH250117P00135000 | 2024-06-20 12:07PM EDT | 135.00 | 4.80 | 2.70 | 3.50 | 0.00 | - | 1 | 60 | 56.37% |
| RH250117P00140000 | 2024-06-20 10:53AM EDT | 140.00 | 5.50 | 3.50 | 4.10 | 0.00 | - | 1 | 65 | 56.40% |
| RH250117P00145000 | 2024-06-20 1:53PM EDT | 145.00 | 6.50 | 4.30 | 4.70 | 0.00 | - | 1 | 100 | 56.07% |
| RH250117P00150000 | 2024-06-25 9:37AM EDT | 150.00 | 5.90 | 5.00 | 5.30 | 0.00 | - | 2 | 327 | 55.29% |
| RH250117P00155000 | 2024-06-27 12:00PM EDT | 155.00 | 6.09 | 5.70 | 6.10 | -1.28 | -17.37% | 2 | 211 | 54.63% |
| RH250117P00160000 | 2024-06-24 10:06AM EDT | 160.00 | 7.85 | 6.20 | 7.00 | 0.00 | - | 10 | 58 | 53.63% |
| RH250117P00165000 | 2024-06-20 11:26AM EDT | 165.00 | 11.30 | 7.30 | 8.00 | 0.00 | - | 1 | 44 | 53.41% |
| RH250117P00170000 | 2024-06-27 1:17PM EDT | 170.00 | 8.90 | 8.60 | 9.10 | -1.80 | -16.82% | 1 | 248 | 53.30% |
| RH250117P00175000 | 2024-06-24 3:50PM EDT | 175.00 | 12.10 | 9.60 | 10.20 | 0.00 | - | 8 | 242 | 52.59% |
| RH250117P00180000 | 2024-06-27 11:14AM EDT | 180.00 | 12.10 | 11.20 | 11.50 | -1.40 | -10.37% | 10 | 313 | 52.57% |
| RH250117P00185000 | 2024-06-27 1:27PM EDT | 185.00 | 12.75 | 12.10 | 12.90 | -3.25 | -20.31% | 1 | 36 | 51.71% |
| RH250117P00190000 | 2024-06-24 3:53PM EDT | 190.00 | 16.80 | 13.70 | 14.40 | 0.00 | - | 20 | 155 | 51.45% |
| RH250117P00195000 | 2024-06-27 11:50AM EDT | 195.00 | 16.50 | 15.40 | 16.10 | -3.96 | -19.35% | 3 | 28 | 51.27% |
| RH250117P00200000 | 2024-06-26 12:28PM EDT | 200.00 | 18.40 | 17.30 | 17.90 | -3.80 | -17.12% | 1 | 657 | 51.14% |
| RH250117P00210000 | 2024-06-26 9:47AM EDT | 210.00 | 22.25 | 21.30 | 22.30 | -5.43 | -19.62% | 4 | 461 | 51.12% |
| RH250117P00220000 | 2024-06-27 9:37AM EDT | 220.00 | 28.00 | 25.20 | 26.00 | -4.73 | -14.45% | 1 | 168 | 50.35% |
| RH250117P00230000 | 2024-06-27 11:36AM EDT | 230.00 | 32.44 | 30.30 | 30.90 | -7.56 | -18.90% | 8 | 329 | 49.98% |
| RH250117P00240000 | 2024-06-27 10:25AM EDT | 240.00 | 36.33 | 35.20 | 36.10 | -6.77 | -15.71% | 3 | 449 | 49.39% |
| RH250117P00250000 | 2024-06-24 10:01AM EDT | 250.00 | 45.00 | 40.10 | 42.10 | 0.00 | - | 2 | 343 | 49.34% |
| RH250117P00260000 | 2024-06-25 12:04PM EDT | 260.00 | 57.70 | 46.40 | 47.60 | 0.00 | - | 1 | 251 | 48.01% |
| RH250117P00270000 | 2024-06-17 11:18AM EDT | 270.00 | 56.68 | 52.60 | 54.20 | 0.00 | - | 1 | 138 | 47.67% |
| RH250117P00280000 | 2024-06-24 3:01PM EDT | 280.00 | 66.70 | 58.70 | 61.20 | 0.00 | - | 1 | 262 | 47.38% |
| RH250117P00290000 | 2024-06-14 12:36PM EDT | 290.00 | 73.30 | 66.80 | 70.60 | 0.00 | - | 1 | 141 | 50.18% |
| RH250117P00300000 | 2024-06-20 3:20PM EDT | 300.00 | 89.00 | 73.10 | 76.20 | 0.00 | - | 7 | 251 | 46.81% |
| RH250117P00310000 | 2024-06-06 1:42PM EDT | 310.00 | 60.80 | 81.80 | 84.60 | 0.00 | - | 6 | 152 | 47.29% |
| RH250117P00320000 | 2024-06-26 9:38AM EDT | 320.00 | 105.00 | 89.80 | 92.20 | 0.00 | - | 20 | 64 | 46.00% |
| RH250117P00330000 | 2024-05-16 1:29PM EDT | 330.00 | 66.30 | 102.90 | 106.60 | 0.00 | - | 1 | 79 | 53.10% |
| RH250117P00340000 | 2024-05-24 9:37AM EDT | 340.00 | 100.25 | 120.80 | 129.40 | 0.00 | - | 4 | 49 | 72.24% |
| RH250117P00350000 | 2024-06-24 12:02PM EDT | 350.00 | 123.25 | 115.30 | 117.90 | 0.00 | - | 1 | 187 | 44.64% |
| RH250117P00360000 | 2024-05-17 1:44PM EDT | 360.00 | 91.70 | 129.20 | 135.00 | 0.00 | - | 16 | 47 | 55.51% |
| RH250117P00370000 | 2024-05-16 1:10PM EDT | 370.00 | 93.00 | 137.90 | 143.20 | 0.00 | - | 1 | 11 | 54.56% |
| RH250117P00380000 | 2024-06-24 9:39AM EDT | 380.00 | 157.58 | 141.20 | 148.10 | 0.00 | - | 1 | 1 | 51.12% |
| RH250117P00390000 | 2024-04-01 3:32PM EDT | 390.00 | 84.30 | 144.90 | 150.50 | 0.00 | - | 41 | 73 | 0.00% |
| RH250117P00400000 | 2024-05-16 9:48AM EDT | 400.00 | 115.55 | 165.90 | 173.10 | 0.00 | - | 4 | 213 | 58.05% |
| RH250117P00410000 | 2023-12-04 2:23PM EDT | 410.00 | 132.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00420000 | 2024-06-17 12:53PM EDT | 420.00 | 184.80 | 179.40 | 187.90 | 0.00 | - | 1 | 0 | 57.61% |
| RH250117P00430000 | 2023-12-04 2:26PM EDT | 430.00 | 148.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00440000 | 2024-05-02 12:26PM EDT | 440.00 | 184.80 | 165.30 | 173.90 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117P00450000 | 2023-12-14 1:59PM EDT | 450.00 | 144.50 | 178.00 | 187.00 | 0.00 | - | 2 | 1 | 0.00% |
| RH250117P00460000 | 2023-04-13 12:21PM EDT | 460.00 | 222.50 | 199.60 | 204.10 | 0.00 | - | - | 0 | 0.00% |
| RH250117P00470000 | 2023-04-12 11:22AM EDT | 470.00 | 231.30 | 207.70 | 213.10 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00480000 | 2023-04-10 11:14AM EDT | 480.00 | 240.70 | 214.80 | 220.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00490000 | 2024-04-03 9:44AM EDT | 490.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RH250117P00500000 | 2024-04-10 10:16AM EDT | 500.00 | 232.00 | 207.00 | 213.30 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00520000 | 2023-09-11 2:26PM EDT | 520.00 | 202.00 | 267.30 | 273.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00540000 | 2023-09-08 11:50AM EDT | 540.00 | 221.80 | 288.70 | 294.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH250117P00560000 | 2023-07-18 11:58AM EDT | 560.00 | 195.15 | 205.60 | 209.10 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117P00600000 | 2024-06-14 12:48PM EDT | 600.00 | 370.98 | 359.40 | 367.90 | 0.00 | - | 1 | 0 | 63.11% |
