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 |
---|---|---|---|---|---|---|---|---|---|---|
RIOT240405C00005000 | 2024-03-27 10:56AM EDT | 5.00 | 7.80 | 7.00 | 8.25 | +0.45 | +6.12% | 1 | 15 | 537.50% |
RIOT240405C00005500 | 2024-03-27 10:56AM EDT | 5.50 | 6.85 | 6.00 | 8.80 | 0.00 | - | 7 | 7 | 590.23% |
RIOT240405C00006000 | 2024-03-27 2:17PM EDT | 6.00 | 6.25 | 5.30 | 6.80 | 0.00 | - | 34 | 36 | 505.47% |
RIOT240405C00007000 | 2024-03-21 9:36AM EDT | 7.00 | 5.15 | 4.95 | 5.55 | 0.00 | - | 1 | 57 | 168.75% |
RIOT240405C00007500 | 2024-03-18 12:10PM EDT | 7.50 | 4.30 | 4.40 | 5.85 | 0.00 | - | 2 | 2 | 331.25% |
RIOT240405C00008000 | 2024-03-28 12:44PM EDT | 8.00 | 4.50 | 3.15 | 5.25 | +0.20 | +4.65% | 1 | 22 | 449.22% |
RIOT240405C00008500 | 2024-03-25 10:37AM EDT | 8.50 | 3.55 | 2.96 | 4.70 | 0.00 | - | 1 | 1 | 172.66% |
RIOT240405C00009000 | 2024-03-28 2:58PM EDT | 9.00 | 3.28 | 3.05 | 3.85 | -0.22 | -6.29% | 22 | 224 | 191.80% |
RIOT240405C00009500 | 2024-03-28 2:05PM EDT | 9.50 | 2.78 | 2.26 | 2.98 | -0.09 | -3.14% | 8 | 17 | 174.61% |
RIOT240405C00010000 | 2024-03-28 3:28PM EDT | 10.00 | 2.20 | 2.07 | 2.32 | -0.20 | -8.33% | 50 | 127 | 105.47% |
RIOT240405C00010500 | 2024-03-28 3:51PM EDT | 10.50 | 1.79 | 1.42 | 1.87 | -0.09 | -4.79% | 121 | 116 | 99.80% |
RIOT240405C00011000 | 2024-03-28 3:59PM EDT | 11.00 | 1.40 | 1.35 | 1.40 | +0.01 | +0.72% | 215 | 2,369 | 79.30% |
RIOT240405C00011500 | 2024-03-28 3:50PM EDT | 11.50 | 1.00 | 0.98 | 1.02 | -0.06 | -5.66% | 380 | 777 | 78.91% |
RIOT240405C00012000 | 2024-03-28 3:59PM EDT | 12.00 | 0.70 | 0.68 | 0.72 | -0.07 | -9.09% | 3,519 | 2,499 | 80.08% |
RIOT240405C00012500 | 2024-03-28 3:59PM EDT | 12.50 | 0.48 | 0.47 | 0.48 | -0.06 | -11.11% | 3,318 | 3,087 | 81.64% |
RIOT240405C00013000 | 2024-03-28 3:59PM EDT | 13.00 | 0.32 | 0.32 | 0.33 | -0.05 | -13.51% | 12,258 | 3,502 | 85.16% |
RIOT240405C00013500 | 2024-03-28 3:58PM EDT | 13.50 | 0.22 | 0.22 | 0.24 | -0.05 | -18.52% | 4,584 | 2,566 | 89.84% |
RIOT240405C00014000 | 2024-03-28 3:59PM EDT | 14.00 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 2,933 | 4,886 | 94.53% |
RIOT240405C00014500 | 2024-03-28 3:59PM EDT | 14.50 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 1,649 | 4,715 | 100.39% |
RIOT240405C00015000 | 2024-03-28 3:57PM EDT | 15.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 2,787 | 4,933 | 105.47% |
RIOT240405C00015500 | 2024-03-28 3:41PM EDT | 15.50 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 1,103 | 2,041 | 110.55% |
RIOT240405C00016000 | 2024-03-28 3:37PM EDT | 16.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 550 | 1,092 | 113.28% |
RIOT240405C00016500 | 2024-03-28 2:13PM EDT | 16.50 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 182 | 722 | 123.44% |
RIOT240405C00017000 | 2024-03-28 3:57PM EDT | 17.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 135 | 1,087 | 127.34% |
RIOT240405C00017500 | 2024-03-28 3:33PM EDT | 17.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 64 | 227 | 132.81% |
RIOT240405C00018000 | 2024-03-28 3:23PM EDT | 18.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 326 | 1,364 | 138.28% |
RIOT240405C00018500 | 2024-03-28 3:46PM EDT | 18.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 242 | 414 | 134.38% |
RIOT240405C00019000 | 2024-03-28 1:38PM EDT | 19.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 106 | 602 | 145.31% |
RIOT240405C00019500 | 2024-03-28 10:53AM EDT | 19.50 | 0.15 | 0.02 | 0.03 | +0.12 | +400.00% | 4 | 213 | 153.13% |
RIOT240405C00020000 | 2024-03-28 3:51PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 144 | 1,083 | 146.88% |
RIOT240405C00020500 | 2024-03-28 2:22PM EDT | 20.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 22 | 361 | 153.13% |
RIOT240405C00021000 | 2024-03-27 1:39PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 275 | 159.38% |
RIOT240405C00021500 | 2024-03-28 10:42AM EDT | 21.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 198 | 178.13% |
RIOT240405C00022000 | 2024-03-27 3:16PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,000 | 50.00% |
RIOT240405C00022500 | 2024-03-28 10:25AM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 255 | 178.13% |
RIOT240405C00023000 | 2024-03-21 2:41PM EDT | 23.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 3 | 190.63% |
RIOT240405C00025000 | 2024-03-27 1:27PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 399 | 181.25% |
RIOT240405C00030000 | 2024-03-28 1:55PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 386 | 243.75% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
RIOT240405P00001500 | 2024-03-26 12:53PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,290 | 550.00% |
RIOT240405P00002000 | 2024-03-25 12:34PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 110 | 475.00% |
RIOT240405P00002500 | 2024-03-27 9:32AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 412.50% |
RIOT240405P00003000 | 2024-03-26 1:01PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 375.00% |
RIOT240405P00003500 | 2024-03-27 9:32AM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
RIOT240405P00004000 | 2024-03-27 9:32AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
RIOT240405P00004500 | 2024-03-26 1:01PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 262.50% |
RIOT240405P00005000 | 2024-03-18 11:14AM EDT | 5.00 | 0.55 | 0.00 | 0.01 | 0.00 | - | 11 | 33 | 237.50% |
RIOT240405P00006000 | 2024-03-05 4:56PM EDT | 6.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 221.88% |
RIOT240405P00006500 | 2024-03-27 9:32AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 187.50% |
RIOT240405P00007000 | 2024-03-19 11:32AM EDT | 7.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 190 | 168.75% |
RIOT240405P00007500 | 2024-03-27 9:42AM EDT | 7.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 513 | 159.38% |
RIOT240405P00008000 | 2024-03-27 10:35AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 213 | 151.56% |
RIOT240405P00008500 | 2024-03-28 1:36PM EDT | 8.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 7 | 19 | 115.63% |
RIOT240405P00009000 | 2024-03-28 3:51PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 64 | 340 | 106.25% |
RIOT240405P00009500 | 2024-03-28 3:44PM EDT | 9.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 34 | 351 | 101.56% |
RIOT240405P00010000 | 2024-03-28 3:56PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 677 | 749 | 86.72% |
RIOT240405P00010500 | 2024-03-28 3:59PM EDT | 10.50 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 985 | 1,064 | 82.81% |
RIOT240405P00011000 | 2024-03-28 3:58PM EDT | 11.00 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 1,006 | 2,620 | 79.69% |
RIOT240405P00011500 | 2024-03-28 3:56PM EDT | 11.50 | 0.26 | 0.25 | 0.27 | -0.06 | -18.75% | 1,274 | 2,789 | 78.91% |
RIOT240405P00012000 | 2024-03-28 3:59PM EDT | 12.00 | 0.45 | 0.45 | 0.46 | -0.08 | -15.09% | 2,461 | 4,915 | 79.30% |
RIOT240405P00012500 | 2024-03-28 3:55PM EDT | 12.50 | 0.70 | 0.72 | 0.76 | -0.07 | -9.09% | 2,472 | 1,259 | 82.42% |
RIOT240405P00013000 | 2024-03-28 3:59PM EDT | 13.00 | 1.07 | 1.06 | 1.10 | -0.07 | -6.14% | 395 | 734 | 84.38% |
RIOT240405P00013500 | 2024-03-28 3:48PM EDT | 13.50 | 1.53 | 1.45 | 1.68 | -0.02 | -1.29% | 138 | 261 | 102.54% |
RIOT240405P00014000 | 2024-03-28 3:58PM EDT | 14.00 | 1.92 | 1.89 | 1.96 | -0.01 | -0.52% | 121 | 594 | 94.53% |
RIOT240405P00014500 | 2024-03-28 3:20PM EDT | 14.50 | 2.46 | 2.35 | 2.42 | +0.04 | +1.65% | 93 | 133 | 100.39% |
RIOT240405P00015000 | 2024-03-28 3:58PM EDT | 15.00 | 2.84 | 2.82 | 3.40 | -0.02 | -0.70% | 141 | 345 | 160.55% |
RIOT240405P00015500 | 2024-03-28 3:55PM EDT | 15.50 | 3.33 | 3.25 | 3.40 | +0.03 | +0.91% | 5 | 222 | 107.03% |
RIOT240405P00016000 | 2024-03-28 3:29PM EDT | 16.00 | 3.89 | 3.75 | 3.90 | -0.01 | -0.26% | 18 | 449 | 117.19% |
RIOT240405P00016500 | 2024-03-28 3:19PM EDT | 16.50 | 4.24 | 4.15 | 4.35 | -0.10 | -2.30% | 3 | 147 | 137.50% |
RIOT240405P00017000 | 2024-03-28 11:28AM EDT | 17.00 | 4.37 | 4.35 | 5.15 | -0.47 | -9.71% | 1 | 131 | 221.48% |
RIOT240405P00017500 | 2024-03-25 11:49AM EDT | 17.50 | 5.28 | 5.10 | 5.55 | 0.00 | - | 17 | 23 | 146.09% |
RIOT240405P00018000 | 2024-03-26 11:00AM EDT | 18.00 | 5.70 | 5.65 | 6.45 | 0.00 | - | 2 | 10 | 222.66% |
RIOT240405P00018500 | 2024-03-20 2:48PM EDT | 18.50 | 6.40 | 5.55 | 6.85 | 0.00 | - | 2 | 6 | 293.75% |
RIOT240405P00019000 | 2024-03-22 3:36PM EDT | 19.00 | 7.56 | 6.60 | 6.95 | 0.00 | - | 2 | 4 | 134.38% |
RIOT240405P00020000 | 2024-03-27 3:49PM EDT | 20.00 | 7.82 | 7.40 | 8.15 | 0.00 | - | 1 | 20 | 148.44% |
RIOT240405P00020500 | 2024-03-18 10:55AM EDT | 20.50 | 9.10 | 7.70 | 9.25 | 0.00 | - | 1 | 2 | 250.00% |
RIOT240405P00021500 | 2024-03-21 9:53AM EDT | 21.50 | 9.05 | 8.30 | 10.20 | 0.00 | - | - | 4 | 414.45% |
RIOT240405P00030000 | 2024-03-27 10:53AM EDT | 30.00 | 17.65 | 16.80 | 18.80 | 0.00 | - | 2 | 2 | 278.13% |