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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117C00040000 | 2024-04-10 1:36PM EDT | 40.00 | 61.30 | 64.60 | 68.45 | 0.00 | - | 2 | 4 | 138.23% |
| RTX250117C00045000 | 2024-05-10 11:17AM EDT | 45.00 | 60.89 | 61.75 | 65.60 | 0.00 | - | 1 | 35 | 140.36% |
| RTX250117C00050000 | 2024-06-04 2:54PM EDT | 50.00 | 58.80 | 48.55 | 52.80 | 0.00 | - | 1 | 72 | 79.53% |
| RTX250117C00055000 | 2024-04-29 1:42PM EDT | 55.00 | 47.80 | 48.55 | 52.40 | 0.00 | - | 5 | 42 | 91.50% |
| RTX250117C00060000 | 2024-06-26 3:53PM EDT | 60.00 | 42.00 | 38.80 | 43.05 | 0.00 | - | 5 | 316 | 64.43% |
| RTX250117C00065000 | 2024-06-26 3:26PM EDT | 65.00 | 37.00 | 33.95 | 38.15 | 0.00 | - | 3 | 57 | 57.40% |
| RTX250117C00070000 | 2024-06-25 9:42AM EDT | 70.00 | 31.68 | 29.20 | 33.45 | 0.00 | - | 1 | 422 | 52.01% |
| RTX250117C00075000 | 2024-06-25 2:33PM EDT | 75.00 | 28.75 | 24.45 | 28.75 | 0.00 | - | 1 | 527 | 46.63% |
| RTX250117C00080000 | 2024-06-25 9:33AM EDT | 80.00 | 22.22 | 21.70 | 22.35 | 0.00 | - | 7 | 2,215 | 32.07% |
| RTX250117C00085000 | 2024-06-27 3:21PM EDT | 85.00 | 17.70 | 17.35 | 18.05 | 0.00 | - | 1 | 4,461 | 29.64% |
| RTX250117C00090000 | 2024-06-26 3:25PM EDT | 90.00 | 13.55 | 13.20 | 14.50 | -0.60 | -4.24% | 6 | 9,443 | 29.35% |
| RTX250117C00095000 | 2024-06-27 2:58PM EDT | 95.00 | 9.97 | 9.25 | 10.65 | 0.00 | - | 10 | 2,742 | 26.37% |
| RTX250117C00100000 | 2024-06-28 12:28PM EDT | 100.00 | 6.95 | 6.55 | 7.40 | -0.09 | -1.28% | 18 | 4,039 | 24.19% |
| RTX250117C00105000 | 2024-06-28 3:45PM EDT | 105.00 | 4.25 | 4.25 | 4.80 | -0.20 | -4.49% | 211 | 8,300 | 22.47% |
| RTX250117C00110000 | 2024-06-28 3:41PM EDT | 110.00 | 2.55 | 2.50 | 2.71 | -0.16 | -5.90% | 21 | 3,678 | 20.48% |
| RTX250117C00115000 | 2024-06-28 1:15PM EDT | 115.00 | 1.53 | 1.36 | 1.58 | -0.04 | -2.55% | 1 | 7,659 | 20.02% |
| RTX250117C00120000 | 2024-06-27 3:54PM EDT | 120.00 | 0.84 | 0.75 | 0.86 | 0.00 | - | 76 | 4,037 | 19.59% |
| RTX250117C00125000 | 2024-06-27 2:41PM EDT | 125.00 | 0.43 | 0.37 | 0.50 | -0.03 | -6.52% | 15 | 1,334 | 19.79% |
| RTX250117C00130000 | 2024-06-26 3:49PM EDT | 130.00 | 0.33 | 0.13 | 0.75 | 0.00 | - | 10 | 976 | 24.59% |
| RTX250117C00135000 | 2024-06-27 10:53AM EDT | 135.00 | 0.17 | 0.07 | 1.00 | 0.00 | - | 3 | 116 | 29.13% |
| RTX250117C00140000 | 2024-06-27 10:32AM EDT | 140.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 2 | 408 | 29.13% |
| RTX250117C00145000 | 2024-06-27 10:31AM EDT | 145.00 | 0.17 | 0.03 | 0.40 | 0.00 | - | 2 | 281 | 28.05% |
| RTX250117C00150000 | 2024-06-28 12:41PM EDT | 150.00 | 0.17 | 0.02 | 0.20 | +0.03 | +21.43% | 2 | 1,753 | 26.76% |
| RTX250117C00155000 | 2024-06-24 9:35AM EDT | 155.00 | 0.11 | 0.03 | 0.28 | 0.00 | - | 3 | 106 | 30.08% |
| RTX250117C00160000 | 2024-06-26 10:40AM EDT | 160.00 | 0.05 | 0.00 | 0.41 | -0.04 | -44.44% | 1 | 51 | 33.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117P00040000 | 2024-04-19 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 243 | 54.69% |
| RTX250117P00045000 | 2024-06-18 12:21PM EDT | 45.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 582 | 47.17% |
| RTX250117P00050000 | 2024-06-21 10:43AM EDT | 50.00 | 0.08 | 0.01 | 0.37 | 0.00 | - | 2 | 422 | 51.51% |
| RTX250117P00055000 | 2024-06-18 1:36PM EDT | 55.00 | 0.07 | 0.00 | 1.97 | 0.00 | - | 2 | 1,044 | 55.49% |
| RTX250117P00060000 | 2024-06-26 10:45AM EDT | 60.00 | 0.11 | 0.00 | 0.48 | 0.00 | - | 2 | 3,319 | 41.58% |
| RTX250117P00065000 | 2024-06-27 10:32AM EDT | 65.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 3,472 | 39.75% |
| RTX250117P00070000 | 2024-06-27 10:31AM EDT | 70.00 | 0.24 | 0.07 | 0.75 | 0.00 | - | 2 | 3,678 | 34.13% |
| RTX250117P00075000 | 2024-06-27 10:21AM EDT | 75.00 | 0.34 | 0.14 | 0.88 | 0.00 | - | 2 | 3,582 | 30.05% |
| RTX250117P00080000 | 2024-06-27 1:14PM EDT | 80.00 | 0.55 | 0.52 | 0.61 | 0.00 | - | 4 | 5,051 | 22.51% |
| RTX250117P00085000 | 2024-06-28 2:40PM EDT | 85.00 | 1.00 | 0.92 | 1.07 | +0.05 | +5.26% | 15 | 8,048 | 21.03% |
| RTX250117P00090000 | 2024-06-27 1:59PM EDT | 90.00 | 1.68 | 1.69 | 1.87 | 0.00 | - | 2 | 4,323 | 19.80% |
| RTX250117P00095000 | 2024-06-28 3:56PM EDT | 95.00 | 3.05 | 2.34 | 3.10 | 0.00 | - | 4 | 2,355 | 18.50% |
| RTX250117P00100000 | 2024-06-28 2:56PM EDT | 100.00 | 4.95 | 3.85 | 5.00 | +0.42 | +9.27% | 18 | 2,816 | 17.44% |
| RTX250117P00105000 | 2024-06-27 3:55PM EDT | 105.00 | 7.36 | 6.35 | 9.60 | 0.00 | - | 14 | 2,756 | 23.14% |
| RTX250117P00110000 | 2024-06-26 12:25PM EDT | 110.00 | 10.45 | 9.95 | 12.75 | 0.00 | - | 4 | 1,214 | 22.13% |
| RTX250117P00115000 | 2024-06-27 9:36AM EDT | 115.00 | 13.93 | 13.45 | 17.00 | 0.00 | - | 2 | 39 | 23.66% |
| RTX250117P00120000 | 2024-06-18 11:39AM EDT | 120.00 | 15.30 | 17.60 | 21.85 | 0.00 | - | 1 | 31 | 26.89% |
| RTX250117P00125000 | 2024-06-28 10:33AM EDT | 125.00 | 24.58 | 22.60 | 26.85 | +5.48 | +28.69% | 1 | 1 | 30.41% |
| RTX250117P00150000 | 2023-08-07 11:29AM EDT | 150.00 | 64.53 | 66.20 | 66.75 | 0.00 | - | 1 | 0 | 101.48% |
