認購期權範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240531C00014000 | 2024-05-13 1:02PM EDT | 14.00 | 20.20 | 16.30 | 17.50 | 0.00 | - | 1 | 0 | 343.75% |
| RILY240531C00015000 | 2024-05-14 9:43AM EDT | 15.00 | 20.02 | 15.30 | 16.70 | 0.00 | - | - | 5 | 346.09% |
| RILY240531C00018000 | 2024-05-01 12:42PM EDT | 18.00 | 15.00 | 12.40 | 13.50 | 0.00 | - | - | 0 | 258.59% |
| RILY240531C00019500 | 2024-05-17 3:59PM EDT | 19.50 | 9.20 | 10.90 | 12.00 | 0.00 | - | 7 | 0 | 226.17% |
| RILY240531C00020000 | 2024-05-24 10:56AM EDT | 20.00 | 10.70 | 9.00 | 11.50 | -0.30 | -2.73% | 5 | 0 | 300.39% |
| RILY240531C00020500 | 2024-04-24 9:30AM EDT | 20.50 | 11.14 | 9.80 | 11.10 | 0.00 | - | 1 | 0 | 205.47% |
| RILY240531C00021500 | 2024-04-24 9:30AM EDT | 21.50 | 8.80 | 8.80 | 10.00 | 0.00 | - | 5 | 0 | 176.17% |
| RILY240531C00022000 | 2024-05-22 1:47PM EDT | 22.00 | 10.60 | 8.30 | 9.20 | 0.00 | - | 75 | 0 | 126.56% |
| RILY240531C00022500 | 2024-05-16 10:28AM EDT | 22.50 | 9.33 | 7.80 | 9.10 | 0.00 | - | 5 | 0 | 166.80% |
| RILY240531C00023000 | 2024-05-20 9:32AM EDT | 23.00 | 4.90 | 6.00 | 8.50 | 0.00 | - | 20 | 0 | 226.56% |
| RILY240531C00023500 | 2024-04-25 11:50AM EDT | 23.50 | 8.61 | 6.80 | 8.20 | 0.00 | - | 1 | 0 | 155.86% |
| RILY240531C00024000 | 2024-05-22 1:47PM EDT | 24.00 | 8.30 | 6.30 | 7.50 | 0.00 | - | 35 | 0 | 131.25% |
| RILY240531C00024500 | 2024-04-22 1:22PM EDT | 24.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RILY240531C00025000 | 2024-05-24 10:20AM EDT | 25.00 | 5.69 | 5.30 | 6.50 | +0.24 | +4.40% | 1 | 6 | 114.26% |
| RILY240531C00025500 | 2024-04-25 3:16PM EDT | 25.50 | 9.30 | 4.80 | 6.20 | 0.00 | - | - | 0 | 119.14% |
| RILY240531C00026000 | 2024-05-23 9:32AM EDT | 26.00 | 5.47 | 3.00 | 5.60 | 0.00 | - | 20 | 20 | 166.89% |
| RILY240531C00026500 | 2024-04-22 1:03PM EDT | 26.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RILY240531C00027000 | 2024-05-23 9:56AM EDT | 27.00 | 3.70 | 2.95 | 4.60 | 0.00 | - | 4 | 10 | 62.50% |
| RILY240531C00027500 | 2024-05-23 9:56AM EDT | 27.50 | 3.30 | 2.55 | 4.10 | 0.00 | - | 2 | 2 | 62.89% |
| RILY240531C00028000 | 2024-05-20 2:07PM EDT | 28.00 | 2.65 | 2.35 | 3.10 | 0.00 | - | 48 | 0 | 82.62% |
| RILY240531C00028500 | 2024-05-23 11:33AM EDT | 28.50 | 2.80 | 2.10 | 2.65 | +0.25 | +9.80% | 1 | 20 | 52.93% |
| RILY240531C00029000 | 2024-05-24 9:44AM EDT | 29.00 | 2.20 | 0.30 | 3.40 | +0.37 | +20.22% | 6 | 77 | 149.32% |
| RILY240531C00029500 | 2024-05-24 1:27PM EDT | 29.50 | 1.44 | 1.20 | 2.80 | -0.76 | -34.55% | 13 | 102 | 79.10% |
| RILY240531C00030000 | 2024-05-24 2:37PM EDT | 30.00 | 1.37 | 0.30 | 1.45 | -0.02 | -1.44% | 39 | 1,514 | 63.48% |
| RILY240531C00030500 | 2024-05-24 3:44PM EDT | 30.50 | 1.12 | 0.95 | 1.15 | -0.14 | -11.11% | 26 | 15 | 56.06% |
| RILY240531C00031000 | 2024-05-24 3:44PM EDT | 31.00 | 0.85 | 0.65 | 0.90 | -0.59 | -40.97% | 200 | 301 | 53.81% |
| RILY240531C00031500 | 2024-05-24 3:58PM EDT | 31.50 | 0.65 | 0.35 | 1.25 | -0.40 | -38.10% | 43 | 77 | 67.29% |
| RILY240531C00032000 | 2024-05-24 3:48PM EDT | 32.00 | 0.45 | 0.40 | 0.60 | -0.20 | -30.77% | 279 | 240 | 58.98% |
| RILY240531C00032500 | 2024-05-24 3:57PM EDT | 32.50 | 0.36 | 0.30 | 0.85 | -0.14 | -28.00% | 73 | 359 | 73.24% |
| RILY240531C00033000 | 2024-05-24 3:58PM EDT | 33.00 | 0.35 | 0.20 | 0.40 | -0.10 | -22.22% | 93 | 136 | 61.52% |
| RILY240531C00033500 | 2024-05-24 3:57PM EDT | 33.50 | 0.25 | 0.20 | 0.30 | -0.33 | -56.90% | 45 | 112 | 64.65% |
| RILY240531C00034000 | 2024-05-24 3:57PM EDT | 34.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 534 | 324 | 66.41% |
| RILY240531C00034500 | 2024-05-24 9:59AM EDT | 34.50 | 0.25 | 0.10 | 0.20 | -0.10 | -28.57% | 11 | 29 | 66.99% |
| RILY240531C00035000 | 2024-05-24 3:48PM EDT | 35.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 71 | 636 | 72.66% |
| RILY240531C00035500 | 2024-05-24 3:31PM EDT | 35.50 | 0.10 | 0.05 | 0.15 | -0.51 | -83.61% | 2 | 30 | 71.09% |
| RILY240531C00036000 | 2024-05-24 1:59PM EDT | 36.00 | 0.06 | 0.10 | 0.80 | -0.09 | -60.00% | 24 | 46 | 115.82% |
| RILY240531C00036500 | 2024-05-24 1:58PM EDT | 36.50 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 1 | 73 | 81.05% |
| RILY240531C00037000 | 2024-05-23 10:20AM EDT | 37.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 2 | 94 | 118.36% |
| RILY240531C00037500 | 2024-05-23 2:05PM EDT | 37.50 | 0.10 | 0.05 | 0.30 | 0.00 | - | 6 | 9 | 102.73% |
| RILY240531C00038000 | 2024-05-23 9:56AM EDT | 38.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 6 | 23 | 99.80% |
| RILY240531C00039000 | 2024-05-21 1:38PM EDT | 39.00 | 0.10 | 0.05 | 0.30 | -0.05 | -33.33% | 10 | 26 | 117.38% |
| RILY240531C00040000 | 2024-05-24 3:44PM EDT | 40.00 | 0.10 | 0.05 | 0.65 | +0.05 | +100.00% | 55 | 765 | 150.20% |
| RILY240531C00041000 | 2024-05-22 3:02PM EDT | 41.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 3 | 135 | 120.70% |
| RILY240531C00042000 | 2024-05-24 10:30AM EDT | 42.00 | 0.05 | 0.00 | 0.65 | -1.65 | -97.06% | 6 | 4 | 165.82% |
| RILY240531C00043000 | 2024-05-22 3:02PM EDT | 43.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 14 | 10 | 177.73% |
| RILY240531C00044000 | 2024-05-24 3:36PM EDT | 44.00 | 0.05 | 0.00 | 0.80 | -0.08 | -61.54% | 16 | 44 | 192.77% |
| RILY240531C00045000 | 2024-05-24 3:20PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 9 | 285 | 134.38% |
| RILY240531C00050000 | 2024-05-24 1:32PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,017 | 150.00% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RILY240531P00014000 | 2024-05-17 9:54AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 54 | 246.88% |
| RILY240531P00015000 | 2024-05-23 3:58PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 193 | 225.00% |
| RILY240531P00016000 | 2024-05-20 10:12AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 120 | 206.25% |
| RILY240531P00017000 | 2024-05-20 10:58AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 135 | 189.06% |
| RILY240531P00017500 | 2024-05-24 10:54AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 132 | 181.25% |
| RILY240531P00018000 | 2024-05-20 12:27PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 171.88% |
| RILY240531P00018500 | 2024-05-20 1:05PM EDT | 18.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 57 | 165.63% |
| RILY240531P00019000 | 2024-05-23 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 47 | 156.25% |
| RILY240531P00019500 | 2024-05-24 10:03AM EDT | 19.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 56 | 150.00% |
| RILY240531P00020000 | 2024-05-23 3:24PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 451 | 157.81% |
| RILY240531P00020500 | 2024-05-23 9:35AM EDT | 20.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 149.22% |
| RILY240531P00021000 | 2024-05-23 9:35AM EDT | 21.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 15 | 267 | 306.25% |
| RILY240531P00021500 | 2024-05-24 12:43PM EDT | 21.50 | 0.06 | 0.00 | 2.15 | -0.02 | -25.00% | 1 | 72 | 292.77% |
| RILY240531P00022000 | 2024-05-24 3:19PM EDT | 22.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 21 | 185 | 264.06% |
| RILY240531P00022500 | 2024-05-24 3:41PM EDT | 22.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 70 | 185 | 266.80% |
| RILY240531P00023000 | 2024-05-23 12:03PM EDT | 23.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 15 | 119 | 111.72% |
| RILY240531P00023500 | 2024-05-23 10:03AM EDT | 23.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 14 | 763 | 244.14% |
| RILY240531P00024000 | 2024-05-24 3:50PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 61 | 97.66% |
| RILY240531P00024500 | 2024-05-24 2:05PM EDT | 24.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 24 | 75 | 98.05% |
| RILY240531P00025000 | 2024-05-24 3:43PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 87 | 588 | 91.02% |
| RILY240531P00025500 | 2024-05-23 9:48AM EDT | 25.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 10 | 350 | 83.59% |
| RILY240531P00026000 | 2024-05-24 3:56PM EDT | 26.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 38 | 3,020 | 76.56% |
| RILY240531P00026500 | 2024-05-24 10:51AM EDT | 26.50 | 0.14 | 0.05 | 0.15 | -0.10 | -41.67% | 11 | 70 | 74.22% |
| RILY240531P00027000 | 2024-05-24 3:55PM EDT | 27.00 | 0.40 | 0.10 | 0.15 | +0.10 | +33.33% | 53 | 402 | 70.70% |
| RILY240531P00027500 | 2024-05-24 3:18PM EDT | 27.50 | 0.18 | 0.10 | 0.20 | -0.16 | -47.06% | 38 | 141 | 66.41% |
| RILY240531P00028000 | 2024-05-24 3:57PM EDT | 28.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 356 | 254 | 63.87% |
| RILY240531P00028500 | 2024-05-24 3:18PM EDT | 28.50 | 0.25 | 0.20 | 0.40 | -0.35 | -58.33% | 30 | 211 | 64.45% |
| RILY240531P00029000 | 2024-05-24 3:42PM EDT | 29.00 | 0.37 | 0.30 | 0.45 | -0.38 | -50.67% | 170 | 192 | 60.94% |
| RILY240531P00029500 | 2024-05-24 3:56PM EDT | 29.50 | 0.52 | 0.45 | 1.00 | +0.02 | +4.00% | 102 | 37 | 74.22% |
| RILY240531P00030000 | 2024-05-24 3:54PM EDT | 30.00 | 0.70 | 0.55 | 1.10 | -0.40 | -36.36% | 114 | 360 | 68.07% |
| RILY240531P00030500 | 2024-05-24 3:27PM EDT | 30.50 | 0.90 | 0.85 | 1.60 | -0.47 | -34.31% | 84 | 76 | 78.32% |
| RILY240531P00031000 | 2024-05-24 1:45PM EDT | 31.00 | 1.19 | 0.90 | 1.35 | -0.41 | -25.62% | 7 | 74 | 56.84% |
| RILY240531P00031500 | 2024-05-24 3:38PM EDT | 31.50 | 1.45 | 0.65 | 1.70 | -0.65 | -30.95% | 16 | 35 | 73.34% |
| RILY240531P00032000 | 2024-05-24 3:30PM EDT | 32.00 | 1.86 | 0.80 | 3.00 | -0.24 | -11.43% | 19 | 121 | 65.43% |
| RILY240531P00032500 | 2024-05-24 3:23PM EDT | 32.50 | 2.25 | 1.90 | 4.00 | -0.55 | -19.64% | 80 | 41 | 109.96% |
| RILY240531P00033000 | 2024-05-24 3:24PM EDT | 33.00 | 2.70 | 2.40 | 3.80 | -0.46 | -14.56% | 52 | 58 | 97.27% |
| RILY240531P00033500 | 2024-05-16 9:31AM EDT | 33.50 | 3.57 | 1.50 | 4.90 | 0.00 | - | - | 4 | 77.15% |
| RILY240531P00034000 | 2024-05-24 3:26PM EDT | 34.00 | 3.47 | 3.20 | 3.80 | -0.23 | -6.22% | 10 | 11 | 66.41% |
| RILY240531P00034500 | 2024-05-22 2:26PM EDT | 34.50 | 3.48 | 3.70 | 4.30 | 0.00 | - | 15 | 17 | 72.66% |
| RILY240531P00035000 | 2024-05-24 3:27PM EDT | 35.00 | 4.46 | 3.70 | 5.30 | -0.14 | -3.04% | 57 | 91 | 78.91% |
| RILY240531P00037000 | 2024-04-30 9:36AM EDT | 37.00 | 7.50 | 5.70 | 7.30 | 0.00 | - | - | 1 | 101.17% |
| RILY240531P00038000 | 2024-05-22 12:49PM EDT | 38.00 | 6.50 | 6.60 | 8.30 | 0.00 | - | 2 | 3 | 103.91% |
| RILY240531P00040000 | 2024-05-24 1:57PM EDT | 40.00 | 9.50 | 8.70 | 10.30 | +1.07 | +12.69% | 2 | 15 | 130.47% |
| RILY240531P00044000 | 2024-04-25 10:35AM EDT | 44.00 | 17.10 | 12.60 | 14.20 | 0.00 | - | - | 12 | 143.36% |
| RILY240531P00045000 | 2024-05-16 10:00AM EDT | 45.00 | 17.80 | 13.60 | 15.20 | 0.00 | - | - | 0 | 150.39% |
