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 | 2024-03-04 11:02AM EDT | 110.00 | 171.53 | 191.90 | 198.90 | 0.00 | - | 5 | 5 | 317.61% |
| RH250117C00115000 | 2023-12-13 11:49AM EDT | 115.00 | 158.50 | 157.00 | 167.00 | 0.00 | - | - | 2 | 202.84% |
| RH250117C00120000 | 2023-12-14 12:50PM EDT | 120.00 | 203.30 | 153.50 | 162.90 | 0.00 | - | 1 | 2 | 197.11% |
| RH250117C00135000 | 2023-12-01 1:00PM EDT | 135.00 | 155.75 | 165.10 | 172.40 | 0.00 | - | 1 | 0 | 241.24% |
| RH250117C00145000 | 2023-12-12 10:40AM EDT | 145.00 | 125.50 | 132.00 | 141.00 | 0.00 | - | - | 1 | 165.75% |
| RH250117C00150000 | 2024-01-12 11:09AM EDT | 150.00 | 139.26 | 121.20 | 129.70 | 0.00 | - | 2 | 3 | 145.34% |
| RH250117C00155000 | 2024-05-14 1:18PM EDT | 155.00 | 149.50 | 128.50 | 134.90 | 0.00 | - | 1 | 5 | 163.56% |
| RH250117C00165000 | 2024-05-13 11:30AM EDT | 165.00 | 147.16 | 128.00 | 134.80 | 0.00 | - | 3 | 6 | 170.72% |
| 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 | 205.88% |
| RH250117C00180000 | 2024-05-22 1:10PM EDT | 180.00 | 73.90 | 64.90 | 71.50 | -28.80 | -28.04% | 15 | 4 | 61.80% |
| RH250117C00185000 | 2024-03-28 9:38AM EDT | 185.00 | 160.50 | 83.60 | 85.90 | 0.00 | - | 1 | 1 | 96.39% |
| RH250117C00190000 | 2024-06-14 11:30AM EDT | 190.00 | 61.60 | 61.10 | 63.90 | -43.60 | -41.44% | 2 | 3 | 62.08% |
| RH250117C00195000 | 2024-06-14 11:31AM EDT | 195.00 | 58.50 | 55.20 | 61.50 | -19.40 | -24.90% | 44 | 4 | 59.75% |
| RH250117C00200000 | 2024-06-14 3:51PM EDT | 200.00 | 55.85 | 52.70 | 56.70 | -51.90 | -48.17% | 7 | 31 | 58.19% |
| RH250117C00210000 | 2024-06-14 11:33AM EDT | 210.00 | 48.20 | 47.40 | 51.70 | -48.90 | -50.36% | 44 | 20 | 58.15% |
| RH250117C00220000 | 2024-06-14 2:48PM EDT | 220.00 | 43.05 | 42.40 | 46.10 | -47.15 | -52.27% | 25 | 28 | 57.25% |
| RH250117C00230000 | 2024-06-14 1:04PM EDT | 230.00 | 38.40 | 37.90 | 41.50 | -45.20 | -54.07% | 27 | 43 | 56.91% |
| RH250117C00240000 | 2024-06-14 3:59PM EDT | 240.00 | 35.98 | 35.10 | 37.00 | -41.27 | -53.42% | 1,098 | 51 | 57.32% |
| RH250117C00250000 | 2024-06-14 3:27PM EDT | 250.00 | 30.00 | 30.20 | 32.40 | -31.80 | -51.46% | 5 | 79 | 55.65% |
| RH250117C00260000 | 2024-06-14 3:48PM EDT | 260.00 | 27.80 | 27.00 | 29.20 | -38.51 | -58.08% | 17 | 73 | 55.70% |
| RH250117C00270000 | 2024-06-14 3:36PM EDT | 270.00 | 23.40 | 21.50 | 25.50 | -31.03 | -57.01% | 1 | 33 | 53.28% |
| RH250117C00280000 | 2024-06-14 3:35PM EDT | 280.00 | 20.10 | 19.40 | 22.30 | -30.10 | -59.96% | 5 | 72 | 53.20% |
| RH250117C00290000 | 2024-06-13 9:54AM EDT | 290.00 | 50.29 | 16.90 | 19.50 | 0.00 | - | 1 | 73 | 52.71% |
| RH250117C00300000 | 2024-06-14 3:59PM EDT | 300.00 | 16.97 | 15.70 | 18.10 | -24.83 | -59.40% | 30 | 361 | 53.91% |
| RH250117C00310000 | 2024-06-14 1:19PM EDT | 310.00 | 13.95 | 12.00 | 16.80 | -25.35 | -64.50% | 3 | 184 | 52.88% |
| RH250117C00320000 | 2024-06-14 1:49PM EDT | 320.00 | 11.70 | 11.10 | 13.60 | -23.40 | -66.67% | 7 | 534 | 52.17% |
| RH250117C00330000 | 2024-06-14 10:17AM EDT | 330.00 | 10.00 | 10.70 | 12.60 | -22.00 | -68.75% | 3 | 506 | 53.49% |
| RH250117C00340000 | 2024-06-14 1:21PM EDT | 340.00 | 9.58 | 7.80 | 10.00 | -18.22 | -65.54% | 1 | 471 | 50.73% |
| RH250117C00350000 | 2024-06-14 12:59PM EDT | 350.00 | 8.00 | 8.10 | 9.80 | -18.70 | -70.04% | 26 | 318 | 53.04% |
| RH250117C00360000 | 2024-06-14 1:21PM EDT | 360.00 | 7.31 | 7.00 | 7.60 | -12.99 | -63.99% | 9 | 128 | 51.68% |
| RH250117C00370000 | 2024-06-11 10:31AM EDT | 370.00 | 6.00 | 5.00 | 6.70 | -13.52 | -69.26% | 5 | 97 | 50.29% |
| RH250117C00380000 | 2024-06-14 3:46PM EDT | 380.00 | 5.70 | 5.20 | 5.70 | -13.30 | -70.00% | 14 | 76 | 51.12% |
| RH250117C00390000 | 2024-06-14 11:57AM EDT | 390.00 | 4.63 | 4.50 | 5.00 | -11.97 | -72.11% | 2 | 133 | 51.00% |
| RH250117C00400000 | 2024-06-14 3:59PM EDT | 400.00 | 4.20 | 3.20 | 4.20 | -10.33 | -71.09% | 49 | 687 | 51.07% |
| RH250117C00410000 | 2024-06-14 9:58AM EDT | 410.00 | 3.45 | 2.90 | 3.80 | -10.95 | -76.04% | 76 | 67 | 51.40% |
| RH250117C00420000 | 2024-06-14 12:43PM EDT | 420.00 | 3.15 | 2.20 | 3.40 | -6.35 | -66.84% | 2 | 37 | 51.59% |
| RH250117C00430000 | 2024-06-14 12:44PM EDT | 430.00 | 2.70 | 1.70 | 2.90 | -3.30 | -55.00% | 3 | 50 | 51.22% |
| RH250117C00440000 | 2024-06-14 12:43PM EDT | 440.00 | 2.40 | 2.30 | 2.60 | -7.40 | -75.51% | 4 | 112 | 50.79% |
| RH250117C00450000 | 2024-06-14 12:48PM EDT | 450.00 | 2.13 | 2.00 | 2.25 | -2.34 | -52.35% | 8 | 219 | 50.66% |
| RH250117C00460000 | 2024-06-14 1:35PM EDT | 460.00 | 1.70 | 1.10 | 2.05 | -3.30 | -66.00% | 16 | 37 | 51.55% |
| RH250117C00470000 | 2024-06-14 1:35PM EDT | 470.00 | 1.50 | 0.80 | 1.80 | -4.80 | -76.19% | 2 | 28 | 51.50% |
| RH250117C00480000 | 2024-05-02 2:07PM EDT | 480.00 | 4.50 | 4.50 | 5.80 | 0.00 | - | 10 | 113 | 65.29% |
| RH250117C00490000 | 2024-06-14 9:44AM EDT | 490.00 | 1.60 | 0.75 | 1.75 | -3.20 | -66.67% | 35 | 68 | 50.53% |
| RH250117C00500000 | 2024-06-14 11:23AM EDT | 500.00 | 1.10 | 0.95 | 1.90 | -4.20 | -79.25% | 78 | 406 | 52.70% |
| RH250117C00520000 | 2024-04-26 1:37PM EDT | 520.00 | 2.35 | 1.95 | 2.80 | 0.00 | - | 5 | 80 | 59.85% |
| RH250117C00540000 | 2024-06-14 11:46AM EDT | 540.00 | 0.70 | 0.60 | 1.70 | -2.74 | -79.65% | 1 | 16 | 54.79% |
| RH250117C00560000 | 2024-06-05 3:58PM EDT | 560.00 | 3.20 | 0.45 | 3.10 | 0.00 | - | 1 | 18 | 60.70% |
| RH250117C00580000 | 2024-06-14 9:34AM EDT | 580.00 | 0.50 | 0.20 | 2.35 | -0.84 | -62.69% | 2 | 308 | 59.28% |
| RH250117C00600000 | 2024-06-14 3:55PM EDT | 600.00 | 0.45 | 0.20 | 0.60 | -1.40 | -75.68% | 51 | 262 | 52.05% |
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 | 2024-06-14 12:36PM EDT | 110.00 | 1.80 | 1.25 | 1.85 | +0.14 | +8.43% | 78 | 181 | 58.92% |
| RH250117P00115000 | 2024-06-14 3:41PM EDT | 115.00 | 2.11 | 1.25 | 2.80 | -0.04 | -1.86% | 1 | 8 | 59.13% |
| RH250117P00120000 | 2024-06-14 10:26AM EDT | 120.00 | 2.65 | 1.75 | 2.65 | +1.00 | +60.61% | 1 | 171 | 57.07% |
| RH250117P00125000 | 2024-06-14 1:21PM EDT | 125.00 | 2.86 | 2.60 | 3.00 | +1.19 | +71.26% | 133 | 157 | 57.26% |
| RH250117P00130000 | 2024-06-14 1:02PM EDT | 130.00 | 3.60 | 3.10 | 3.50 | +1.80 | +100.00% | 3 | 107 | 56.53% |
| RH250117P00135000 | 2024-06-14 3:06PM EDT | 135.00 | 4.10 | 3.70 | 4.00 | +1.15 | +38.98% | 12 | 42 | 55.78% |
| RH250117P00140000 | 2024-05-22 2:13PM EDT | 140.00 | 4.00 | 4.30 | 4.70 | 0.00 | - | 1 | 73 | 55.18% |
| RH250117P00145000 | 2024-06-10 10:19AM EDT | 145.00 | 3.94 | 5.00 | 5.40 | 0.00 | - | 1 | 100 | 54.50% |
| RH250117P00150000 | 2024-06-14 1:02PM EDT | 150.00 | 6.50 | 5.80 | 6.20 | +2.10 | +47.73% | 41 | 308 | 53.93% |
| RH250117P00155000 | 2024-06-14 2:42PM EDT | 155.00 | 7.37 | 6.70 | 7.90 | +2.37 | +47.40% | 46 | 223 | 54.50% |
| RH250117P00160000 | 2024-06-13 12:03PM EDT | 160.00 | 5.30 | 6.60 | 9.20 | 0.00 | - | 4 | 55 | 52.92% |
| RH250117P00165000 | 2024-05-03 10:55AM EDT | 165.00 | 6.43 | 5.90 | 7.10 | 0.00 | - | 1 | 43 | 47.77% |
| RH250117P00170000 | 2024-06-14 2:48PM EDT | 170.00 | 10.80 | 9.90 | 10.40 | +4.40 | +68.75% | 2 | 240 | 51.89% |
| RH250117P00175000 | 2024-06-14 1:57PM EDT | 175.00 | 12.30 | 11.20 | 12.30 | +4.91 | +66.44% | 20 | 246 | 52.08% |
| RH250117P00180000 | 2024-06-14 10:16AM EDT | 180.00 | 13.50 | 12.60 | 16.10 | +6.10 | +82.43% | 21 | 312 | 53.95% |
| RH250117P00185000 | 2024-06-13 1:36PM EDT | 185.00 | 15.10 | 14.10 | 15.40 | +5.70 | +60.64% | 4 | 35 | 51.30% |
| RH250117P00190000 | 2024-06-14 3:27PM EDT | 190.00 | 16.60 | 15.40 | 17.20 | +6.15 | +58.85% | 28 | 146 | 50.72% |
| RH250117P00195000 | 2024-06-14 9:31AM EDT | 195.00 | 18.01 | 17.40 | 18.10 | +6.61 | +57.98% | 1 | 21 | 50.39% |
| RH250117P00200000 | 2024-06-14 3:35PM EDT | 200.00 | 19.90 | 19.30 | 21.70 | +7.27 | +57.56% | 63 | 616 | 50.87% |
| RH250117P00210000 | 2024-06-14 3:17PM EDT | 210.00 | 24.48 | 23.30 | 26.50 | +8.18 | +50.18% | 25 | 457 | 50.53% |
| RH250117P00220000 | 2024-06-14 12:08PM EDT | 220.00 | 28.86 | 27.00 | 30.40 | +12.74 | +79.03% | 16 | 167 | 51.14% |
| RH250117P00230000 | 2024-06-14 11:43AM EDT | 230.00 | 34.20 | 30.50 | 36.30 | +11.30 | +49.34% | 14 | 321 | 51.61% |
| RH250117P00240000 | 2024-06-14 1:21PM EDT | 240.00 | 39.01 | 37.00 | 42.60 | +12.21 | +45.56% | 23 | 437 | 52.03% |
| RH250117P00250000 | 2024-06-14 12:30PM EDT | 250.00 | 45.63 | 43.00 | 46.10 | +12.63 | +38.27% | 22 | 339 | 47.91% |
| RH250117P00260000 | 2024-06-14 11:12AM EDT | 260.00 | 51.00 | 48.00 | 53.70 | +16.90 | +49.56% | 1 | 242 | 49.06% |
| RH250117P00270000 | 2024-06-14 1:35PM EDT | 270.00 | 59.16 | 54.90 | 59.10 | +23.66 | +66.65% | 7 | 138 | 46.50% |
| RH250117P00280000 | 2024-06-14 9:51AM EDT | 280.00 | 62.00 | 62.70 | 68.20 | +22.00 | +55.00% | 3 | 262 | 48.89% |
| RH250117P00290000 | 2024-06-14 12:36PM EDT | 290.00 | 73.30 | 69.90 | 75.30 | +23.30 | +46.60% | 1 | 141 | 47.85% |
| RH250117P00300000 | 2024-06-14 11:14AM EDT | 300.00 | 78.21 | 77.00 | 82.90 | +21.71 | +38.42% | 7 | 246 | 47.09% |
| RH250117P00310000 | 2024-06-06 1:42PM EDT | 310.00 | 60.80 | 84.10 | 90.10 | 0.00 | - | 6 | 152 | 45.11% |
| RH250117P00320000 | 2024-06-14 11:33AM EDT | 320.00 | 95.80 | 94.10 | 98.00 | +32.00 | +50.16% | 2 | 62 | 43.73% |
| RH250117P00330000 | 2024-05-16 1:29PM EDT | 330.00 | 66.30 | 102.90 | 106.60 | 0.00 | - | 1 | 79 | 43.20% |
| RH250117P00340000 | 2024-05-24 9:37AM EDT | 340.00 | 100.25 | 111.10 | 115.60 | 0.00 | - | 4 | 49 | 43.12% |
| RH250117P00350000 | 2024-06-10 11:35AM EDT | 350.00 | 93.00 | 119.60 | 125.20 | 0.00 | - | 10 | 109 | 44.20% |
| RH250117P00360000 | 2024-05-17 1:44PM EDT | 360.00 | 91.70 | 129.20 | 135.00 | 0.00 | - | 16 | 47 | 45.64% |
| RH250117P00370000 | 2024-05-16 1:10PM EDT | 370.00 | 93.00 | 137.90 | 143.20 | 0.00 | - | 1 | 11 | 42.19% |
| RH250117P00380000 | 2024-05-29 10:35AM EDT | 380.00 | 130.00 | 147.70 | 153.10 | 0.00 | - | 3 | 29 | 43.53% |
| 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 | 46.70% |
| RH250117P00410000 | 2023-12-04 2:23PM EDT | 410.00 | 132.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00420000 | 2023-12-04 2:25PM EDT | 420.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 367.70 | 373.80 | +89.21 | +31.66% | 1 | 0 | 53.71% |
