認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240503C00360000 | 2024-04-23 10:42AM EDT | 360.00 | 428.00 | 363.00 | 368.00 | 0.00 | - | - | 2 | 0.00% |
| SMCI240503C00390000 | 2024-04-22 10:52AM EDT | 390.00 | 306.80 | 334.00 | 340.70 | 0.00 | - | - | 1 | 0.00% |
| SMCI240503C00400000 | 2024-05-01 9:33AM EDT | 400.00 | 339.20 | 326.20 | 329.70 | -50.80 | -13.03% | 2 | 7 | 0.00% |
| SMCI240503C00410000 | 2024-04-22 10:52AM EDT | 410.00 | 287.50 | 314.00 | 319.30 | 0.00 | - | - | 1 | 0.00% |
| SMCI240503C00450000 | 2024-04-26 10:02AM EDT | 450.00 | 295.00 | 274.50 | 278.70 | -75.00 | -20.27% | 10 | 10 | 0.00% |
| SMCI240503C00500000 | 2024-05-01 10:15AM EDT | 500.00 | 218.60 | 224.60 | 229.30 | -141.40 | -39.28% | 1 | 34 | 0.00% |
| SMCI240503C00520000 | 2024-04-30 9:32AM EDT | 520.00 | 372.00 | 205.50 | 209.50 | 0.00 | - | 1 | 7 | 0.00% |
| SMCI240503C00530000 | 2024-04-29 9:30AM EDT | 530.00 | 306.00 | 194.20 | 200.50 | 0.00 | - | 1 | 12 | 0.00% |
| SMCI240503C00545000 | 2024-04-22 11:59AM EDT | 545.00 | 174.30 | 178.40 | 183.40 | 0.00 | - | - | 14 | 0.00% |
| SMCI240503C00550000 | 2024-04-30 1:09PM EDT | 550.00 | 318.42 | 174.30 | 179.00 | 0.00 | - | 2 | 55 | 0.00% |
| SMCI240503C00555000 | 2024-04-23 11:01AM EDT | 555.00 | 227.20 | 169.00 | 174.50 | 0.00 | - | - | 1 | 0.00% |
| SMCI240503C00565000 | 2024-04-22 12:38PM EDT | 565.00 | 156.10 | 160.70 | 164.70 | 0.00 | - | - | 8 | 0.00% |
| SMCI240503C00570000 | 2024-04-26 3:57PM EDT | 570.00 | 291.59 | 154.90 | 159.10 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI240503C00575000 | 2024-04-29 2:54PM EDT | 575.00 | 318.60 | 149.10 | 153.70 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI240503C00580000 | 2024-04-26 3:15PM EDT | 580.00 | 272.02 | 145.90 | 151.30 | 0.00 | - | 1 | 14 | 0.00% |
| SMCI240503C00585000 | 2024-04-25 9:34AM EDT | 585.00 | 157.60 | 139.10 | 144.90 | 0.00 | - | - | 1 | 0.00% |
| SMCI240503C00590000 | 2024-04-29 3:08PM EDT | 590.00 | 288.90 | 136.00 | 141.40 | 0.00 | - | 4 | 10 | 0.00% |
| SMCI240503C00595000 | 2024-04-29 3:08PM EDT | 595.00 | 284.00 | 128.90 | 133.80 | 0.00 | - | 6 | 8 | 0.00% |
| SMCI240503C00600000 | 2024-05-01 11:53AM EDT | 600.00 | 122.27 | 126.70 | 130.40 | -148.10 | -54.78% | 45 | 56 | 0.00% |
| SMCI240503C00605000 | 2024-05-01 10:09AM EDT | 605.00 | 118.30 | 119.70 | 124.60 | -73.70 | -38.39% | 1 | 5 | 0.00% |
| SMCI240503C00610000 | 2024-04-30 3:45PM EDT | 610.00 | 126.16 | 115.30 | 121.20 | -134.72 | -51.64% | 2 | 5 | 0.00% |
| SMCI240503C00615000 | 2024-04-26 3:09PM EDT | 615.00 | 240.00 | 111.50 | 116.50 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI240503C00620000 | 2024-05-01 9:33AM EDT | 620.00 | 129.60 | 105.30 | 110.70 | -119.62 | -48.00% | 1 | 30 | 0.00% |
| SMCI240503C00625000 | 2024-04-30 9:30AM EDT | 625.00 | 263.40 | 99.30 | 104.50 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI240503C00630000 | 2024-05-01 11:59AM EDT | 630.00 | 88.40 | 96.90 | 101.70 | -149.75 | -62.88% | 3 | 6 | 0.00% |
| SMCI240503C00635000 | 2024-05-01 11:25AM EDT | 635.00 | 77.00 | 92.10 | 96.90 | -164.54 | -68.12% | 3 | 8 | 0.00% |
| SMCI240503C00640000 | 2024-05-01 11:32AM EDT | 640.00 | 73.43 | 85.70 | 90.20 | -176.87 | -70.66% | 2 | 4 | 0.00% |
| SMCI240503C00645000 | 2024-05-01 11:22AM EDT | 645.00 | 65.80 | 82.60 | 87.00 | -32.40 | -32.99% | 8 | 9 | 0.00% |
| SMCI240503C00650000 | 2024-05-01 12:10PM EDT | 650.00 | 80.50 | 76.30 | 80.60 | -131.81 | -62.08% | 52 | 30 | 0.00% |
| SMCI240503C00655000 | 2024-04-30 9:31AM EDT | 655.00 | 236.30 | 72.00 | 75.50 | 0.00 | - | 2 | 7 | 0.00% |
| SMCI240503C00660000 | 2024-05-01 11:32AM EDT | 660.00 | 63.45 | 67.00 | 70.60 | -121.22 | -65.64% | 28 | 14 | 0.00% |
| SMCI240503C00665000 | 2024-04-26 3:58PM EDT | 665.00 | 200.26 | 63.10 | 66.20 | 0.00 | - | 1 | 13 | 0.00% |
| SMCI240503C00670000 | 2024-05-01 11:43AM EDT | 670.00 | 54.95 | 58.90 | 61.80 | -158.05 | -74.20% | 16 | 12 | 0.00% |
| SMCI240503C00675000 | 2024-05-01 11:34AM EDT | 675.00 | 47.00 | 56.20 | 59.10 | -142.00 | -75.13% | 25 | 43 | 51.71% |
| SMCI240503C00680000 | 2024-05-01 12:17PM EDT | 680.00 | 54.53 | 49.80 | 53.10 | -158.03 | -74.35% | 29 | 39 | 0.00% |
| SMCI240503C00685000 | 2024-05-01 11:21AM EDT | 685.00 | 34.00 | 47.00 | 50.50 | -149.71 | -81.49% | 18 | 18 | 59.91% |
| SMCI240503C00690000 | 2024-05-01 12:12PM EDT | 690.00 | 47.00 | 43.50 | 46.30 | -142.00 | -75.13% | 60 | 38 | 61.30% |
| SMCI240503C00695000 | 2024-05-01 11:52AM EDT | 695.00 | 36.80 | 39.90 | 43.00 | -143.63 | -79.60% | 27 | 31 | 57.24% |
| SMCI240503C00700000 | 2024-05-01 12:17PM EDT | 700.00 | 38.75 | 36.60 | 39.30 | -128.50 | -76.83% | 1,374 | 375 | 60.86% |
| SMCI240503C00705000 | 2024-05-01 12:13PM EDT | 705.00 | 34.68 | 32.90 | 35.60 | -137.61 | -79.87% | 294 | 52 | 61.74% |
| SMCI240503C00710000 | 2024-05-01 12:22PM EDT | 710.00 | 31.50 | 29.90 | 31.40 | -137.44 | -81.84% | 1,259 | 63 | 62.01% |
| SMCI240503C00715000 | 2024-05-01 12:17PM EDT | 715.00 | 29.00 | 26.20 | 27.60 | -125.00 | -81.17% | 290 | 89 | 60.70% |
| SMCI240503C00720000 | 2024-05-01 12:20PM EDT | 720.00 | 24.30 | 24.00 | 24.90 | -126.00 | -83.83% | 1,293 | 179 | 63.84% |
| SMCI240503C00725000 | 2024-05-01 12:21PM EDT | 725.00 | 21.20 | 21.10 | 22.80 | -164.75 | -88.32% | 766 | 56 | 65.64% |
| SMCI240503C00730000 | 2024-05-01 12:22PM EDT | 730.00 | 20.60 | 19.10 | 19.80 | -122.40 | -86.44% | 2,555 | 115 | 66.47% |
| SMCI240503C00735000 | 2024-05-01 12:21PM EDT | 735.00 | 17.00 | 17.10 | 17.90 | -122.00 | -87.77% | 496 | 40 | 68.51% |
| SMCI240503C00740000 | 2024-05-01 12:21PM EDT | 740.00 | 14.66 | 15.60 | 16.30 | -124.86 | -89.49% | 1,399 | 107 | 71.23% |
| SMCI240503C00742500 | 2024-05-01 12:21PM EDT | 742.50 | 14.00 | 13.90 | 15.20 | -125.68 | -89.98% | 225 | 5 | 69.93% |
| SMCI240503C00745000 | 2024-05-01 12:21PM EDT | 745.00 | 13.40 | 12.60 | 13.90 | -120.10 | -89.96% | 487 | 43 | 68.79% |
| SMCI240503C00747500 | 2024-05-01 12:15PM EDT | 747.50 | 12.00 | 11.90 | 13.10 | -137.50 | -91.97% | 109 | 15 | 69.57% |
| SMCI240503C00750000 | 2024-05-01 12:22PM EDT | 750.00 | 12.07 | 11.20 | 11.90 | -113.46 | -90.51% | 4,638 | 321 | 69.39% |
| SMCI240503C00752500 | 2024-05-01 12:20PM EDT | 752.50 | 10.50 | 10.70 | 11.30 | -131.50 | -92.61% | 207 | 7 | 70.61% |
| SMCI240503C00755000 | 2024-05-01 12:09PM EDT | 755.00 | 9.96 | 10.20 | 11.20 | -137.09 | -93.23% | 300 | 66 | 72.71% |
| SMCI240503C00757500 | 2024-05-01 12:11PM EDT | 757.50 | 11.00 | 8.90 | 9.80 | -156.70 | -93.44% | 297 | 12 | 70.29% |
| SMCI240503C00760000 | 2024-05-01 12:20PM EDT | 760.00 | 8.40 | 8.60 | 9.30 | -111.60 | -93.00% | 2,048 | 152 | 71.67% |
| SMCI240503C00762500 | 2024-05-01 12:17PM EDT | 762.50 | 8.90 | 7.70 | 8.20 | -105.30 | -92.21% | 100 | 4 | 70.27% |
| SMCI240503C00765000 | 2024-05-01 12:18PM EDT | 765.00 | 7.20 | 7.10 | 7.90 | -108.24 | -93.76% | 414 | 118 | 71.11% |
| SMCI240503C00770000 | 2024-05-01 12:20PM EDT | 770.00 | 6.50 | 6.30 | 7.20 | -110.88 | -94.46% | 1,826 | 180 | 73.10% |
| SMCI240503C00775000 | 2024-05-01 12:21PM EDT | 775.00 | 5.70 | 5.20 | 6.00 | -105.20 | -94.86% | 751 | 110 | 72.53% |
| SMCI240503C00780000 | 2024-05-01 12:20PM EDT | 780.00 | 4.70 | 4.70 | 5.30 | -106.50 | -95.77% | 2,965 | 391 | 74.19% |
| SMCI240503C00785000 | 2024-05-01 12:16PM EDT | 785.00 | 4.50 | 3.80 | 4.40 | -100.60 | -95.72% | 318 | 73 | 73.61% |
| SMCI240503C00790000 | 2024-05-01 12:20PM EDT | 790.00 | 3.55 | 3.40 | 3.80 | -93.66 | -96.35% | 1,238 | 626 | 74.83% |
| SMCI240503C00795000 | 2024-05-01 12:18PM EDT | 795.00 | 3.70 | 3.00 | 3.50 | -91.69 | -96.12% | 390 | 95 | 76.65% |
| SMCI240503C00800000 | 2024-05-01 12:20PM EDT | 800.00 | 2.90 | 2.70 | 3.00 | -85.30 | -96.71% | 9,328 | 917 | 77.75% |
| SMCI240503C00805000 | 2024-05-01 12:19PM EDT | 805.00 | 2.40 | 2.30 | 2.60 | -95.87 | -97.56% | 455 | 106 | 78.39% |
| SMCI240503C00810000 | 2024-05-01 12:20PM EDT | 810.00 | 2.13 | 2.15 | 2.50 | -89.98 | -97.69% | 339 | 128 | 81.05% |
| SMCI240503C00815000 | 2024-05-01 12:19PM EDT | 815.00 | 1.90 | 1.80 | 2.10 | -87.39 | -97.87% | 144 | 111 | 81.15% |
| SMCI240503C00820000 | 2024-05-01 12:22PM EDT | 820.00 | 1.90 | 1.70 | 1.95 | -77.78 | -97.62% | 921 | 325 | 83.37% |
| SMCI240503C00825000 | 2024-05-01 12:22PM EDT | 825.00 | 1.73 | 1.55 | 1.75 | -76.17 | -97.94% | 381 | 234 | 84.84% |
| SMCI240503C00830000 | 2024-05-01 12:22PM EDT | 830.00 | 1.53 | 1.45 | 1.60 | -71.87 | -97.92% | 537 | 140 | 86.69% |
| SMCI240503C00835000 | 2024-05-01 12:15PM EDT | 835.00 | 1.35 | 1.20 | 1.45 | -69.43 | -98.09% | 271 | 303 | 87.35% |
| SMCI240503C00840000 | 2024-05-01 12:21PM EDT | 840.00 | 1.20 | 1.15 | 1.30 | -66.40 | -98.22% | 816 | 323 | 89.09% |
| SMCI240503C00845000 | 2024-05-01 12:21PM EDT | 845.00 | 1.10 | 1.00 | 1.15 | -64.67 | -98.33% | 290 | 183 | 89.84% |
| SMCI240503C00850000 | 2024-05-01 12:21PM EDT | 850.00 | 1.10 | 0.85 | 1.10 | -62.14 | -98.26% | 2,516 | 811 | 91.16% |
| SMCI240503C00855000 | 2024-05-01 12:22PM EDT | 855.00 | 1.00 | 0.90 | 1.15 | -60.24 | -98.37% | 310 | 220 | 94.95% |
| SMCI240503C00860000 | 2024-05-01 12:08PM EDT | 860.00 | 0.90 | 0.80 | 1.15 | -57.34 | -98.45% | 338 | 429 | 96.97% |
| SMCI240503C00865000 | 2024-05-01 11:57AM EDT | 865.00 | 0.70 | 0.80 | 1.00 | -55.62 | -98.76% | 212 | 287 | 98.39% |
| SMCI240503C00870000 | 2024-05-01 12:17PM EDT | 870.00 | 0.80 | 0.70 | 0.90 | -54.70 | -98.56% | 472 | 513 | 99.17% |
| SMCI240503C00875000 | 2024-05-01 12:20PM EDT | 875.00 | 0.75 | 0.55 | 0.90 | -50.75 | -98.74% | 463 | 331 | 100.24% |
| SMCI240503C00880000 | 2024-05-01 12:20PM EDT | 880.00 | 0.75 | 0.60 | 0.80 | -49.50 | -98.51% | 317 | 299 | 102.30% |
| SMCI240503C00885000 | 2024-05-01 12:06PM EDT | 885.00 | 0.65 | 0.55 | 0.95 | -47.32 | -98.64% | 165 | 285 | 106.10% |
| SMCI240503C00890000 | 2024-05-01 12:13PM EDT | 890.00 | 0.65 | 0.45 | 0.75 | -43.55 | -98.53% | 452 | 593 | 104.98% |
| SMCI240503C00895000 | 2024-05-01 12:10PM EDT | 895.00 | 0.50 | 0.45 | 0.70 | -43.19 | -98.86% | 286 | 294 | 106.79% |
| SMCI240503C00900000 | 2024-05-01 12:21PM EDT | 900.00 | 0.57 | 0.55 | 0.60 | -41.71 | -98.65% | 3,483 | 1,415 | 109.28% |
| SMCI240503C00905000 | 2024-05-01 12:09PM EDT | 905.00 | 0.65 | 0.40 | 0.65 | -40.45 | -98.42% | 331 | 297 | 110.25% |
| SMCI240503C00910000 | 2024-05-01 12:12PM EDT | 910.00 | 0.55 | 0.40 | 0.75 | -38.08 | -98.58% | 279 | 720 | 114.16% |
| SMCI240503C00915000 | 2024-05-01 12:08PM EDT | 915.00 | 0.50 | 0.25 | 0.70 | -37.55 | -98.69% | 97 | 181 | 113.43% |
| SMCI240503C00920000 | 2024-05-01 12:18PM EDT | 920.00 | 0.50 | 0.25 | 0.60 | -35.47 | -98.61% | 310 | 580 | 113.97% |
| SMCI240503C00925000 | 2024-05-01 12:18PM EDT | 925.00 | 0.45 | 0.25 | 0.65 | -33.59 | -98.68% | 554 | 321 | 117.19% |
| SMCI240503C00930000 | 2024-05-01 11:51AM EDT | 930.00 | 0.41 | 0.20 | 0.65 | -31.89 | -98.73% | 203 | 492 | 118.56% |
| SMCI240503C00935000 | 2024-05-01 12:19PM EDT | 935.00 | 0.35 | 0.35 | 0.50 | -31.45 | -98.44% | 73 | 134 | 120.80% |
| SMCI240503C00940000 | 2024-05-01 11:58AM EDT | 940.00 | 0.30 | 0.10 | 0.60 | -28.10 | -98.94% | 128 | 222 | 119.92% |
| SMCI240503C00945000 | 2024-05-01 12:13PM EDT | 945.00 | 0.45 | 0.30 | 0.45 | -29.35 | -98.49% | 138 | 311 | 123.24% |
| SMCI240503C00950000 | 2024-05-01 12:17PM EDT | 950.00 | 0.35 | 0.35 | 0.40 | -27.08 | -98.72% | 1,215 | 1,476 | 125.39% |
| SMCI240503C00955000 | 2024-05-01 12:15PM EDT | 955.00 | 0.30 | 0.25 | 0.40 | -25.78 | -98.85% | 538 | 552 | 125.29% |
| SMCI240503C00960000 | 2024-05-01 12:19PM EDT | 960.00 | 0.35 | 0.30 | 0.40 | -24.68 | -98.60% | 254 | 278 | 128.61% |
| SMCI240503C00965000 | 2024-05-01 11:40AM EDT | 965.00 | 0.35 | 0.20 | 0.40 | -24.65 | -98.60% | 31 | 225 | 128.13% |
| SMCI240503C00970000 | 2024-05-01 11:49AM EDT | 970.00 | 0.35 | 0.25 | 0.45 | -22.07 | -98.44% | 129 | 237 | 132.81% |
| SMCI240503C00975000 | 2024-05-01 12:08PM EDT | 975.00 | 0.30 | 0.10 | 0.30 | -21.26 | -98.61% | 125 | 257 | 126.07% |
| SMCI240503C00980000 | 2024-05-01 11:27AM EDT | 980.00 | 0.40 | 0.25 | 0.40 | -20.52 | -98.09% | 73 | 384 | 135.64% |
| SMCI240503C00985000 | 2024-05-01 11:56AM EDT | 985.00 | 0.30 | 0.25 | 0.40 | -20.37 | -98.55% | 77 | 159 | 137.70% |
| SMCI240503C00990000 | 2024-05-01 12:00PM EDT | 990.00 | 0.27 | 0.20 | 0.35 | -18.73 | -98.58% | 69 | 369 | 136.91% |
| SMCI240503C00995000 | 2024-05-01 12:00PM EDT | 995.00 | 0.25 | 0.15 | 0.30 | -17.55 | -98.60% | 119 | 244 | 135.64% |
| SMCI240503C01000000 | 2024-05-01 12:20PM EDT | 1,000.00 | 0.25 | 0.20 | 0.25 | -16.81 | -98.82% | 3,460 | 3,510 | 137.60% |
| SMCI240503C01005000 | 2024-05-01 12:17PM EDT | 1,005.00 | 0.30 | 0.15 | 0.40 | -16.30 | -98.19% | 257 | 224 | 142.77% |
| SMCI240503C01010000 | 2024-05-01 12:18PM EDT | 1,010.00 | 0.20 | 0.15 | 0.25 | -15.36 | -98.71% | 411 | 542 | 139.55% |
| SMCI240503C01015000 | 2024-05-01 11:33AM EDT | 1,015.00 | 0.09 | 0.05 | 0.30 | -14.86 | -99.40% | 26 | 85 | 139.26% |
| SMCI240503C01020000 | 2024-05-01 12:18PM EDT | 1,020.00 | 0.20 | 0.15 | 0.25 | -13.30 | -98.52% | 437 | 604 | 143.26% |
| SMCI240503C01025000 | 2024-05-01 11:43AM EDT | 1,025.00 | 0.25 | 0.10 | 0.35 | -13.05 | -98.12% | 107 | 190 | 147.07% |
| SMCI240503C01030000 | 2024-05-01 11:33AM EDT | 1,030.00 | 0.25 | 0.15 | 0.30 | -11.70 | -97.91% | 582 | 285 | 148.93% |
| SMCI240503C01035000 | 2024-05-01 11:22AM EDT | 1,035.00 | 0.20 | 0.05 | 0.35 | -12.81 | -98.46% | 126 | 205 | 148.83% |
| SMCI240503C01040000 | 2024-05-01 12:15PM EDT | 1,040.00 | 0.18 | 0.20 | 0.25 | -11.32 | -98.43% | 146 | 502 | 152.54% |
| SMCI240503C01045000 | 2024-05-01 11:28AM EDT | 1,045.00 | 0.17 | 0.15 | 0.20 | -11.08 | -98.49% | 32 | 158 | 150.20% |
| SMCI240503C01050000 | 2024-05-01 12:21PM EDT | 1,050.00 | 0.20 | 0.15 | 0.30 | -10.80 | -98.18% | 860 | 1,061 | 156.25% |
| SMCI240503C01055000 | 2024-05-01 12:07PM EDT | 1,055.00 | 0.20 | 0.05 | 0.30 | -9.80 | -98.00% | 34 | 105 | 153.71% |
| SMCI240503C01060000 | 2024-05-01 12:22PM EDT | 1,060.00 | 0.14 | 0.10 | 0.20 | -9.28 | -98.51% | 571 | 666 | 152.93% |
| SMCI240503C01065000 | 2024-05-01 11:08AM EDT | 1,065.00 | 0.10 | 0.05 | 0.30 | -9.20 | -98.92% | 23 | 79 | 157.23% |
| SMCI240503C01070000 | 2024-05-01 11:54AM EDT | 1,070.00 | 0.16 | 0.10 | 0.20 | -8.34 | -98.12% | 229 | 322 | 156.45% |
| SMCI240503C01075000 | 2024-05-01 11:05AM EDT | 1,075.00 | 0.20 | 0.05 | 0.30 | -8.60 | -97.73% | 49 | 102 | 160.55% |
| SMCI240503C01080000 | 2024-05-01 12:15PM EDT | 1,080.00 | 0.22 | 0.10 | 0.20 | -7.28 | -97.07% | 49 | 222 | 159.77% |
| SMCI240503C01085000 | 2024-05-01 12:08PM EDT | 1,085.00 | 0.10 | 0.05 | 0.30 | -8.03 | -98.77% | 37 | 97 | 164.06% |
| SMCI240503C01090000 | 2024-05-01 11:19AM EDT | 1,090.00 | 0.15 | 0.05 | 0.20 | -7.07 | -97.92% | 40 | 305 | 160.16% |
| SMCI240503C01095000 | 2024-05-01 11:52AM EDT | 1,095.00 | 0.16 | 0.05 | 0.20 | -6.84 | -97.71% | 79 | 124 | 161.72% |
| SMCI240503C01100000 | 2024-05-01 12:16PM EDT | 1,100.00 | 0.10 | 0.05 | 0.15 | -6.60 | -98.51% | 1,302 | 2,294 | 159.77% |
| SMCI240503C01105000 | 2024-05-01 10:53AM EDT | 1,105.00 | 0.15 | 0.05 | 0.20 | -6.31 | -97.68% | 157 | 178 | 164.84% |
| SMCI240503C01110000 | 2024-05-01 12:15PM EDT | 1,110.00 | 0.10 | 0.05 | 0.10 | -5.87 | -98.32% | 245 | 184 | 158.59% |
| SMCI240503C01115000 | 2024-05-01 12:00PM EDT | 1,115.00 | 0.06 | 0.05 | 0.25 | -6.44 | -99.08% | 79 | 124 | 171.29% |
| SMCI240503C01120000 | 2024-05-01 11:52AM EDT | 1,120.00 | 0.09 | 0.05 | 0.30 | -6.41 | -98.62% | 164 | 289 | 175.59% |
| SMCI240503C01125000 | 2024-05-01 12:08PM EDT | 1,125.00 | 0.10 | 0.05 | 0.10 | -5.30 | -98.15% | 59 | 122 | 163.28% |
| SMCI240503C01130000 | 2024-05-01 11:49AM EDT | 1,130.00 | 0.05 | 0.05 | 0.10 | -5.11 | -99.03% | 89 | 233 | 164.84% |
| SMCI240503C01140000 | 2024-05-01 11:38AM EDT | 1,140.00 | 0.05 | 0.05 | 0.10 | -4.50 | -98.90% | 51 | 248 | 167.58% |
| SMCI240503C01150000 | 2024-05-01 12:09PM EDT | 1,150.00 | 0.10 | 0.05 | 0.10 | -4.11 | -97.62% | 303 | 1,278 | 170.70% |
| SMCI240503C01160000 | 2024-05-01 12:09PM EDT | 1,160.00 | 0.05 | 0.05 | 0.10 | -4.85 | -98.98% | 29 | 333 | 173.44% |
| SMCI240503C01170000 | 2024-05-01 10:22AM EDT | 1,170.00 | 0.10 | 0.05 | 0.10 | -3.60 | -97.30% | 96 | 436 | 176.56% |
| SMCI240503C01180000 | 2024-05-01 11:56AM EDT | 1,180.00 | 0.10 | 0.05 | 0.10 | -3.30 | -97.06% | 117 | 177 | 179.30% |
| SMCI240503C01190000 | 2024-05-01 11:40AM EDT | 1,190.00 | 0.10 | 0.00 | 0.10 | -2.90 | -96.67% | 118 | 205 | 175.78% |
| SMCI240503C01200000 | 2024-05-01 12:15PM EDT | 1,200.00 | 0.10 | 0.05 | 0.10 | -2.75 | -96.49% | 971 | 2,267 | 184.77% |
| SMCI240503C01210000 | 2024-05-01 10:55AM EDT | 1,210.00 | 0.05 | 0.00 | 0.05 | -2.49 | -98.03% | 115 | 147 | 171.88% |
| SMCI240503C01220000 | 2024-05-01 10:51AM EDT | 1,220.00 | 0.09 | 0.00 | 0.05 | -2.24 | -96.14% | 162 | 136 | 173.44% |
| SMCI240503C01230000 | 2024-05-01 10:49AM EDT | 1,230.00 | 0.05 | 0.00 | 0.05 | -2.25 | -97.83% | 91 | 211 | 176.56% |
| SMCI240503C01240000 | 2024-05-01 12:11PM EDT | 1,240.00 | 0.05 | 0.00 | 0.05 | -2.40 | -97.96% | 226 | 73 | 178.91% |
| SMCI240503C01250000 | 2024-05-01 12:17PM EDT | 1,250.00 | 0.05 | 0.00 | 0.05 | -1.95 | -97.50% | 309 | 724 | 181.25% |
| SMCI240503C01260000 | 2024-05-01 12:17PM EDT | 1,260.00 | 0.05 | 0.00 | 0.05 | -1.73 | -97.19% | 94 | 86 | 184.38% |
| SMCI240503C01270000 | 2024-05-01 9:52AM EDT | 1,270.00 | 0.01 | 0.00 | 0.05 | -1.89 | -99.47% | 65 | 120 | 185.94% |
| SMCI240503C01280000 | 2024-05-01 10:23AM EDT | 1,280.00 | 0.05 | 0.00 | 0.05 | -1.61 | -96.99% | 38 | 287 | 189.06% |
| SMCI240503C01290000 | 2024-05-01 9:31AM EDT | 1,290.00 | 0.05 | 0.00 | 0.05 | -1.45 | -96.67% | 4 | 73 | 190.63% |
| SMCI240503C01300000 | 2024-05-01 12:06PM EDT | 1,300.00 | 0.02 | 0.00 | 0.05 | -1.38 | -98.57% | 321 | 886 | 193.75% |
| SMCI240503C01310000 | 2024-05-01 10:13AM EDT | 1,310.00 | 0.02 | 0.00 | 0.05 | -1.32 | -98.51% | 36 | 77 | 195.31% |
| SMCI240503C01320000 | 2024-05-01 11:59AM EDT | 1,320.00 | 0.05 | 0.00 | 0.05 | -1.05 | -95.45% | 13 | 293 | 198.44% |
| SMCI240503C01330000 | 2024-05-01 10:06AM EDT | 1,330.00 | 0.05 | 0.00 | 0.05 | -1.17 | -95.90% | 13 | 104 | 200.00% |
| SMCI240503C01340000 | 2024-05-01 9:33AM EDT | 1,340.00 | 0.05 | 0.00 | 0.05 | -1.10 | -95.65% | 10 | 139 | 203.13% |
| SMCI240503C01350000 | 2024-05-01 11:54AM EDT | 1,350.00 | 0.03 | 0.00 | 0.05 | -0.92 | -96.84% | 91 | 391 | 204.69% |
| SMCI240503C01360000 | 2024-05-01 9:44AM EDT | 1,360.00 | 0.05 | 0.00 | 0.05 | -0.85 | -94.44% | 15 | 78 | 207.03% |
| SMCI240503C01370000 | 2024-05-01 12:15PM EDT | 1,370.00 | 0.05 | 0.00 | 0.05 | -0.73 | -93.59% | 11 | 105 | 209.38% |
| SMCI240503C01380000 | 2024-05-01 11:47AM EDT | 1,380.00 | 0.01 | 0.00 | 0.05 | -1.04 | -99.05% | 6 | 203 | 211.72% |
| SMCI240503C01390000 | 2024-05-01 10:21AM EDT | 1,390.00 | 0.01 | 0.00 | 0.05 | -0.84 | -98.82% | 8 | 105 | 214.06% |
| SMCI240503C01400000 | 2024-05-01 11:35AM EDT | 1,400.00 | 0.05 | 0.00 | 0.05 | -0.70 | -93.33% | 169 | 697 | 215.63% |
| SMCI240503C01410000 | 2024-05-01 11:11AM EDT | 1,410.00 | 0.05 | 0.00 | 0.05 | -0.80 | -94.12% | 25 | 193 | 217.97% |
| SMCI240503C01420000 | 2024-05-01 9:51AM EDT | 1,420.00 | 0.02 | 0.00 | 0.05 | -0.63 | -96.92% | 97 | 322 | 220.31% |
| SMCI240503C01430000 | 2024-05-01 12:14PM EDT | 1,430.00 | 0.05 | 0.00 | 0.05 | -0.55 | -98.21% | 558 | 2,844 | 221.88% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240503P00360000 | 2024-05-01 10:52AM EDT | 360.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 7 | 841 | 248.44% |
| SMCI240503P00370000 | 2024-05-01 10:27AM EDT | 370.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 246 | 239.06% |
| SMCI240503P00380000 | 2024-04-30 3:55PM EDT | 380.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 87 | 231.25% |
| SMCI240503P00390000 | 2024-05-01 11:01AM EDT | 390.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 15 | 221.88% |
| SMCI240503P00400000 | 2024-05-01 11:24AM EDT | 400.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 20 | 856 | 214.06% |
| SMCI240503P00410000 | 2024-05-01 11:21AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 2 | 38 | 205.47% |
| SMCI240503P00420000 | 2024-05-01 10:20AM EDT | 420.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 2 | 36 | 217.19% |
| SMCI240503P00430000 | 2024-05-01 11:39AM EDT | 430.00 | 0.05 | 0.00 | 0.15 | -0.24 | -82.76% | 10 | 65 | 208.59% |
| SMCI240503P00440000 | 2024-05-01 10:34AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3 | 84 | 182.03% |
| SMCI240503P00450000 | 2024-05-01 12:06PM EDT | 450.00 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 114 | 378 | 174.22% |
| SMCI240503P00455000 | 2024-05-01 11:55AM EDT | 455.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 26 | 9 | 201.95% |
| SMCI240503P00460000 | 2024-05-01 11:26AM EDT | 460.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 52 | 18 | 189.45% |
| SMCI240503P00465000 | 2024-04-30 2:58PM EDT | 465.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 10 | 16 | 189.84% |
| SMCI240503P00470000 | 2024-05-01 11:59AM EDT | 470.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 78 | 93 | 176.56% |
| SMCI240503P00475000 | 2024-05-01 12:06PM EDT | 475.00 | 0.05 | 0.05 | 0.25 | -0.55 | -91.67% | 7 | 62 | 185.16% |
| SMCI240503P00480000 | 2024-05-01 11:40AM EDT | 480.00 | 0.10 | 0.05 | 0.10 | -0.24 | -70.59% | 78 | 97 | 168.75% |
| SMCI240503P00485000 | 2024-05-01 12:06PM EDT | 485.00 | 0.15 | 0.05 | 0.30 | -0.25 | -62.50% | 40 | 32 | 180.08% |
| SMCI240503P00490000 | 2024-05-01 12:08PM EDT | 490.00 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 24 | 108 | 169.73% |
| SMCI240503P00495000 | 2024-05-01 11:15AM EDT | 495.00 | 0.20 | 0.10 | 0.25 | -0.30 | -60.00% | 30 | 90 | 172.07% |
| SMCI240503P00500000 | 2024-05-01 12:20PM EDT | 500.00 | 0.15 | 0.10 | 0.15 | -0.30 | -75.00% | 893 | 1,243 | 161.91% |
| SMCI240503P00505000 | 2024-05-01 10:20AM EDT | 505.00 | 0.10 | 0.05 | 0.25 | -0.35 | -77.78% | 17 | 68 | 161.33% |
| SMCI240503P00510000 | 2024-05-01 12:20PM EDT | 510.00 | 0.10 | 0.05 | 0.30 | -0.42 | -80.77% | 50 | 206 | 160.16% |
| SMCI240503P00515000 | 2024-05-01 11:28AM EDT | 515.00 | 0.25 | 0.05 | 0.35 | -0.35 | -58.33% | 20 | 37 | 158.59% |
| SMCI240503P00520000 | 2024-05-01 11:35AM EDT | 520.00 | 0.35 | 0.15 | 0.30 | -0.20 | -36.36% | 174 | 193 | 156.84% |
| SMCI240503P00525000 | 2024-05-01 11:54AM EDT | 525.00 | 0.25 | 0.05 | 0.30 | -0.38 | -60.32% | 30 | 39 | 148.44% |
| SMCI240503P00530000 | 2024-05-01 11:57AM EDT | 530.00 | 0.29 | 0.00 | 0.30 | -0.61 | -67.78% | 107 | 100 | 142.19% |
| SMCI240503P00535000 | 2024-05-01 11:31AM EDT | 535.00 | 0.05 | 0.25 | 0.35 | -0.57 | -91.94% | 45 | 77 | 150.49% |
| SMCI240503P00540000 | 2024-05-01 11:54AM EDT | 540.00 | 0.15 | 0.10 | 0.40 | -0.80 | -84.21% | 73 | 138 | 143.16% |
| SMCI240503P00545000 | 2024-05-01 12:06PM EDT | 545.00 | 0.30 | 0.15 | 0.40 | -0.75 | -71.43% | 60 | 99 | 141.02% |
| SMCI240503P00550000 | 2024-05-01 12:19PM EDT | 550.00 | 0.35 | 0.25 | 0.40 | -0.55 | -61.11% | 1,012 | 710 | 140.14% |
| SMCI240503P00555000 | 2024-05-01 12:20PM EDT | 555.00 | 0.40 | 0.35 | 0.40 | -0.70 | -63.64% | 255 | 168 | 138.87% |
| SMCI240503P00560000 | 2024-05-01 12:11PM EDT | 560.00 | 0.40 | 0.30 | 0.45 | -0.50 | -55.56% | 128 | 151 | 134.96% |
| SMCI240503P00565000 | 2024-05-01 12:14PM EDT | 565.00 | 0.43 | 0.40 | 0.50 | -0.87 | -66.92% | 22 | 83 | 134.42% |
| SMCI240503P00570000 | 2024-05-01 12:22PM EDT | 570.00 | 0.45 | 0.40 | 0.55 | -0.74 | -62.18% | 268 | 744 | 131.45% |
| SMCI240503P00575000 | 2024-05-01 12:13PM EDT | 575.00 | 0.55 | 0.45 | 0.65 | -0.85 | -60.71% | 116 | 211 | 130.27% |
| SMCI240503P00580000 | 2024-05-01 12:18PM EDT | 580.00 | 0.50 | 0.55 | 0.65 | -1.10 | -68.75% | 133 | 270 | 127.98% |
| SMCI240503P00585000 | 2024-05-01 12:00PM EDT | 585.00 | 0.85 | 0.45 | 0.70 | -0.63 | -42.57% | 18 | 79 | 123.10% |
| SMCI240503P00590000 | 2024-05-01 12:02PM EDT | 590.00 | 0.85 | 0.50 | 0.80 | -0.45 | -34.62% | 114 | 194 | 121.44% |
| SMCI240503P00595000 | 2024-05-01 12:06PM EDT | 595.00 | 0.70 | 0.60 | 0.90 | -0.90 | -56.25% | 295 | 244 | 120.17% |
| SMCI240503P00600000 | 2024-05-01 12:19PM EDT | 600.00 | 0.80 | 0.75 | 0.80 | -0.90 | -52.94% | 3,894 | 1,687 | 116.70% |
| SMCI240503P00605000 | 2024-05-01 12:17PM EDT | 605.00 | 0.75 | 0.55 | 1.05 | -1.20 | -61.54% | 125 | 334 | 113.23% |
| SMCI240503P00610000 | 2024-05-01 12:15PM EDT | 610.00 | 1.00 | 0.85 | 1.05 | -1.05 | -51.22% | 401 | 312 | 112.48% |
| SMCI240503P00615000 | 2024-05-01 12:08PM EDT | 615.00 | 1.00 | 0.80 | 1.20 | -1.50 | -60.00% | 186 | 81 | 109.33% |
| SMCI240503P00620000 | 2024-05-01 12:18PM EDT | 620.00 | 1.10 | 1.00 | 1.40 | -1.14 | -50.89% | 544 | 345 | 108.84% |
| SMCI240503P00625000 | 2024-05-01 12:17PM EDT | 625.00 | 1.18 | 1.10 | 1.50 | -1.27 | -51.84% | 335 | 174 | 106.20% |
| SMCI240503P00630000 | 2024-05-01 12:19PM EDT | 630.00 | 1.50 | 1.25 | 1.65 | -1.10 | -42.31% | 795 | 335 | 104.18% |
| SMCI240503P00635000 | 2024-05-01 12:02PM EDT | 635.00 | 2.27 | 1.35 | 1.80 | -1.03 | -31.21% | 156 | 142 | 101.56% |
| SMCI240503P00640000 | 2024-05-01 12:20PM EDT | 640.00 | 1.85 | 1.50 | 1.95 | -1.31 | -41.46% | 578 | 180 | 99.10% |
| SMCI240503P00645000 | 2024-05-01 12:19PM EDT | 645.00 | 2.00 | 1.85 | 2.25 | -2.20 | -52.38% | 396 | 122 | 98.46% |
| SMCI240503P00650000 | 2024-05-01 12:21PM EDT | 650.00 | 2.55 | 2.20 | 2.30 | -1.10 | -30.14% | 6,934 | 1,164 | 96.00% |
| SMCI240503P00655000 | 2024-05-01 12:19PM EDT | 655.00 | 2.60 | 2.45 | 2.90 | -1.00 | -27.78% | 196 | 166 | 95.46% |
| SMCI240503P00660000 | 2024-05-01 12:20PM EDT | 660.00 | 2.98 | 2.75 | 3.20 | -2.32 | -43.77% | 658 | 217 | 93.29% |
| SMCI240503P00665000 | 2024-05-01 12:14PM EDT | 665.00 | 3.38 | 3.30 | 3.60 | -1.20 | -26.20% | 187 | 323 | 92.21% |
| SMCI240503P00670000 | 2024-05-01 12:21PM EDT | 670.00 | 4.00 | 4.00 | 4.30 | -0.80 | -16.67% | 1,410 | 567 | 92.27% |
| SMCI240503P00675000 | 2024-05-01 12:21PM EDT | 675.00 | 4.60 | 4.30 | 4.90 | -0.63 | -12.05% | 799 | 438 | 90.00% |
| SMCI240503P00680000 | 2024-05-01 12:21PM EDT | 680.00 | 5.34 | 4.80 | 5.30 | -0.16 | -2.91% | 1,484 | 368 | 87.40% |
| SMCI240503P00685000 | 2024-05-01 12:22PM EDT | 685.00 | 5.95 | 5.80 | 6.10 | -0.15 | -2.29% | 470 | 135 | 87.07% |
| SMCI240503P00690000 | 2024-05-01 12:22PM EDT | 690.00 | 7.20 | 7.20 | 7.60 | +0.58 | +8.13% | 1,626 | 315 | 88.98% |
| SMCI240503P00695000 | 2024-05-01 12:21PM EDT | 695.00 | 8.80 | 8.50 | 9.20 | +1.92 | +30.09% | 508 | 363 | 89.94% |
| SMCI240503P00700000 | 2024-05-01 12:22PM EDT | 700.00 | 9.90 | 9.30 | 10.00 | +2.15 | +27.74% | 13,514 | 2,157 | 87.16% |
| SMCI240503P00705000 | 2024-05-01 12:20PM EDT | 705.00 | 12.30 | 10.90 | 11.60 | +4.10 | +50.00% | 719 | 130 | 87.47% |
| SMCI240503P00710000 | 2024-05-01 12:19PM EDT | 710.00 | 14.00 | 12.90 | 14.00 | +5.07 | +56.77% | 1,309 | 282 | 89.59% |
| SMCI240503P00715000 | 2024-05-01 12:22PM EDT | 715.00 | 15.10 | 15.10 | 16.00 | +5.25 | +48.30% | 986 | 147 | 90.49% |
| SMCI240503P00720000 | 2024-05-01 12:22PM EDT | 720.00 | 17.20 | 17.10 | 17.80 | +7.60 | +79.17% | 2,875 | 530 | 89.92% |
| SMCI240503P00725000 | 2024-05-01 12:20PM EDT | 725.00 | 20.40 | 19.00 | 20.30 | +8.95 | +78.17% | 1,229 | 278 | 89.89% |
| SMCI240503P00730000 | 2024-05-01 12:21PM EDT | 730.00 | 22.50 | 21.30 | 22.70 | +9.50 | +73.08% | 2,395 | 541 | 89.78% |
| SMCI240503P00735000 | 2024-05-01 12:18PM EDT | 735.00 | 25.50 | 23.80 | 25.20 | +12.20 | +91.73% | 462 | 126 | 89.61% |
| SMCI240503P00740000 | 2024-05-01 12:18PM EDT | 740.00 | 27.30 | 26.60 | 28.20 | +13.30 | +95.00% | 1,529 | 660 | 90.33% |
| SMCI240503P00742500 | 2024-05-01 11:25AM EDT | 742.50 | 42.00 | 29.10 | 30.20 | +27.55 | +190.66% | 179 | 101 | 93.49% |
| SMCI240503P00745000 | 2024-05-01 12:17PM EDT | 745.00 | 29.51 | 31.00 | 32.70 | +14.11 | +91.62% | 323 | 197 | 96.33% |
| SMCI240503P00747500 | 2024-05-01 12:16PM EDT | 747.50 | 31.65 | 32.20 | 33.80 | +15.65 | +97.81% | 296 | 165 | 95.04% |
| SMCI240503P00750000 | 2024-05-01 12:18PM EDT | 750.00 | 34.55 | 33.00 | 34.70 | +18.20 | +111.31% | 2,341 | 1,730 | 92.44% |
| SMCI240503P00752500 | 2024-05-01 11:53AM EDT | 752.50 | 40.50 | 35.10 | 37.60 | +23.64 | +140.21% | 123 | 66 | 96.06% |
| SMCI240503P00755000 | 2024-05-01 12:19PM EDT | 755.00 | 38.97 | 36.30 | 39.10 | +21.33 | +120.92% | 293 | 304 | 95.09% |
| SMCI240503P00757500 | 2024-05-01 12:10PM EDT | 757.50 | 39.20 | 38.10 | 40.90 | +19.60 | +100.00% | 79 | 69 | 95.75% |
| SMCI240503P00760000 | 2024-05-01 12:09PM EDT | 760.00 | 42.03 | 39.90 | 42.40 | +23.03 | +121.21% | 392 | 1,110 | 95.68% |
| SMCI240503P00762500 | 2024-05-01 11:52AM EDT | 762.50 | 43.35 | 42.60 | 45.50 | +23.05 | +113.55% | 57 | 57 | 100.55% |
| SMCI240503P00765000 | 2024-05-01 11:52AM EDT | 765.00 | 50.33 | 44.70 | 47.50 | +30.03 | +147.93% | 129 | 439 | 101.92% |
| SMCI240503P00770000 | 2024-05-01 12:17PM EDT | 770.00 | 48.84 | 48.50 | 51.50 | +27.40 | +127.80% | 257 | 455 | 103.53% |
| SMCI240503P00775000 | 2024-05-01 12:08PM EDT | 775.00 | 50.90 | 52.80 | 55.00 | +27.75 | +119.87% | 190 | 254 | 104.72% |
| SMCI240503P00780000 | 2024-05-01 12:14PM EDT | 780.00 | 57.00 | 56.50 | 60.30 | +31.40 | +122.66% | 341 | 573 | 108.19% |
| SMCI240503P00785000 | 2024-05-01 11:44AM EDT | 785.00 | 66.80 | 61.70 | 64.10 | +39.18 | +141.85% | 58 | 207 | 111.40% |
| SMCI240503P00790000 | 2024-05-01 11:50AM EDT | 790.00 | 73.15 | 66.30 | 68.60 | +45.17 | +161.44% | 88 | 527 | 114.61% |
| SMCI240503P00795000 | 2024-05-01 11:49AM EDT | 795.00 | 78.10 | 67.80 | 71.40 | +48.26 | +161.73% | 66 | 172 | 105.68% |
| SMCI240503P00800000 | 2024-05-01 12:19PM EDT | 800.00 | 76.97 | 73.30 | 76.70 | +45.75 | +146.54% | 995 | 1,473 | 112.54% |
| SMCI240503P00805000 | 2024-05-01 11:49AM EDT | 805.00 | 88.34 | 77.30 | 80.80 | +55.12 | +165.92% | 55 | 122 | 112.16% |
| SMCI240503P00810000 | 2024-05-01 12:17PM EDT | 810.00 | 83.70 | 83.60 | 87.30 | +47.10 | +128.69% | 81 | 335 | 124.28% |
| SMCI240503P00815000 | 2024-05-01 11:43AM EDT | 815.00 | 96.55 | 89.30 | 92.10 | +58.60 | +154.41% | 43 | 96 | 130.20% |
| SMCI240503P00820000 | 2024-05-01 12:17PM EDT | 820.00 | 92.41 | 91.70 | 95.80 | +52.91 | +133.95% | 155 | 381 | 123.77% |
| SMCI240503P00825000 | 2024-05-01 12:03PM EDT | 825.00 | 99.10 | 98.00 | 101.00 | +57.10 | +135.95% | 222 | 261 | 132.41% |
| SMCI240503P00830000 | 2024-05-01 11:21AM EDT | 830.00 | 123.65 | 102.80 | 106.90 | +79.57 | +180.51% | 148 | 263 | 138.70% |
| SMCI240503P00835000 | 2024-05-01 12:22PM EDT | 835.00 | 108.50 | 107.60 | 112.10 | +61.45 | +135.65% | 111 | 301 | 142.92% |
| SMCI240503P00840000 | 2024-05-01 12:14PM EDT | 840.00 | 113.00 | 110.50 | 115.70 | +65.00 | +135.42% | 91 | 575 | 136.30% |
| SMCI240503P00845000 | 2024-05-01 11:38AM EDT | 845.00 | 130.05 | 117.30 | 122.00 | +78.33 | +151.45% | 39 | 179 | 149.96% |
| SMCI240503P00850000 | 2024-05-01 12:17PM EDT | 850.00 | 121.00 | 120.80 | 125.10 | +67.23 | +125.03% | 413 | 1,423 | 143.14% |
| SMCI240503P00855000 | 2024-05-01 12:21PM EDT | 855.00 | 130.00 | 125.80 | 130.00 | +74.86 | +135.76% | 74 | 179 | 146.62% |
| SMCI240503P00860000 | 2024-05-01 12:02PM EDT | 860.00 | 143.40 | 131.90 | 136.70 | +84.82 | +144.79% | 142 | 359 | 159.64% |
| SMCI240503P00865000 | 2024-05-01 12:14PM EDT | 865.00 | 138.00 | 136.60 | 141.20 | +78.10 | +130.38% | 139 | 387 | 160.86% |
| SMCI240503P00870000 | 2024-05-01 12:19PM EDT | 870.00 | 143.63 | 140.50 | 145.30 | +79.00 | +122.23% | 155 | 353 | 157.76% |
| SMCI240503P00875000 | 2024-05-01 12:00PM EDT | 875.00 | 162.00 | 145.00 | 151.20 | +94.70 | +140.71% | 106 | 370 | 162.79% |
| SMCI240503P00880000 | 2024-05-01 12:19PM EDT | 880.00 | 153.53 | 150.00 | 155.70 | +81.95 | +114.49% | 90 | 193 | 164.59% |
| SMCI240503P00885000 | 2024-05-01 11:34AM EDT | 885.00 | 168.30 | 155.40 | 160.70 | +95.30 | +130.55% | 32 | 127 | 169.58% |
| SMCI240503P00890000 | 2024-05-01 11:56AM EDT | 890.00 | 169.50 | 160.00 | 165.00 | +91.30 | +116.75% | 49 | 262 | 168.98% |
| SMCI240503P00895000 | 2024-05-01 10:24AM EDT | 895.00 | 170.68 | 166.70 | 171.50 | +93.28 | +120.52% | 65 | 124 | 184.08% |
| SMCI240503P00900000 | 2024-05-01 12:14PM EDT | 900.00 | 172.00 | 169.90 | 175.10 | +88.68 | +106.43% | 84 | 341 | 175.78% |
| SMCI240503P00905000 | 2024-05-01 10:39AM EDT | 905.00 | 181.50 | 176.70 | 181.70 | +92.94 | +104.95% | 5 | 74 | 191.76% |
| SMCI240503P00910000 | 2024-05-01 11:57AM EDT | 910.00 | 180.91 | 181.80 | 186.80 | +94.41 | +109.14% | 144 | 219 | 195.90% |
| SMCI240503P00915000 | 2024-04-30 3:39PM EDT | 915.00 | 157.35 | 186.90 | 191.00 | +65.70 | +71.69% | 1 | 22 | 196.78% |
| SMCI240503P00920000 | 2024-05-01 12:15PM EDT | 920.00 | 193.20 | 191.40 | 195.70 | +95.20 | +97.14% | 17 | 102 | 197.13% |
| SMCI240503P00925000 | 2024-05-01 9:50AM EDT | 925.00 | 181.80 | 197.80 | 201.80 | +93.00 | +104.73% | 1 | 51 | 209.60% |
| SMCI240503P00930000 | 2024-05-01 10:48AM EDT | 930.00 | 203.77 | 201.30 | 204.60 | +99.41 | +95.26% | 3 | 131 | 198.97% |
| SMCI240503P00935000 | 2024-05-01 9:34AM EDT | 935.00 | 192.25 | 206.60 | 210.90 | +87.54 | +83.60% | 2 | 38 | 208.42% |
| SMCI240503P00940000 | 2024-05-01 12:15PM EDT | 940.00 | 213.38 | 210.30 | 215.60 | +103.68 | +94.51% | 4 | 52 | 205.30% |
| SMCI240503P00945000 | 2024-05-01 9:54AM EDT | 945.00 | 208.53 | 215.20 | 219.90 | +92.01 | +78.96% | 10 | 21 | 205.08% |
| SMCI240503P00950000 | 2024-05-01 11:50AM EDT | 950.00 | 229.52 | 220.10 | 224.40 | +112.17 | +95.59% | 35 | 153 | 205.55% |
| SMCI240503P00955000 | 2024-05-01 12:10PM EDT | 955.00 | 227.00 | 227.70 | 231.90 | +105.75 | +87.22% | 3 | 82 | 229.07% |
| SMCI240503P00960000 | 2024-05-01 10:41AM EDT | 960.00 | 236.55 | 231.50 | 235.60 | +110.10 | +87.07% | 13 | 52 | 222.51% |
| SMCI240503P00965000 | 2024-05-01 9:32AM EDT | 965.00 | 212.03 | 235.70 | 240.60 | +84.87 | +66.74% | 1 | 28 | 222.25% |
| SMCI240503P00970000 | 2024-05-01 11:38AM EDT | 970.00 | 254.90 | 241.50 | 246.30 | +118.05 | +86.26% | 2 | 28 | 231.37% |
| SMCI240503P00975000 | 2024-04-30 12:35PM EDT | 975.00 | 229.50 | 246.20 | 249.80 | +96.98 | +73.18% | 1 | 45 | 226.92% |
| SMCI240503P00980000 | 2024-05-01 10:55AM EDT | 980.00 | 260.30 | 250.10 | 254.60 | +118.25 | +83.25% | 14 | 59 | 224.10% |
| SMCI240503P00985000 | 2024-04-30 3:56PM EDT | 985.00 | 147.20 | 257.10 | 261.20 | 0.00 | - | 4 | 37 | 242.33% |
| SMCI240503P00990000 | 2024-05-01 9:33AM EDT | 990.00 | 244.30 | 260.00 | 264.90 | +93.10 | +61.57% | 1 | 30 | 230.71% |
| SMCI240503P00995000 | 2024-04-30 3:41PM EDT | 995.00 | 148.40 | 266.20 | 270.50 | 0.00 | - | 4 | 11 | 241.50% |
| SMCI240503P01000000 | 2024-05-01 11:48AM EDT | 1,000.00 | 279.07 | 271.50 | 275.50 | +126.77 | +83.24% | 17 | 122 | 245.63% |
| SMCI240503P01005000 | 2024-05-01 11:10AM EDT | 1,005.00 | 299.80 | 276.50 | 279.40 | +143.13 | +91.36% | 2 | 8 | 243.64% |
| SMCI240503P01010000 | 2024-05-01 9:52AM EDT | 1,010.00 | 271.90 | 281.10 | 285.80 | +108.33 | +66.23% | 1 | 12 | 250.83% |
| SMCI240503P01015000 | 2024-04-30 2:40PM EDT | 1,015.00 | 163.73 | 287.60 | 291.30 | 0.00 | - | 2 | 24 | 262.09% |
| SMCI240503P01020000 | 2024-05-01 11:37AM EDT | 1,020.00 | 305.60 | 291.40 | 294.50 | +130.88 | +74.91% | 2 | 19 | 251.90% |
| SMCI240503P01025000 | 2024-04-30 10:04AM EDT | 1,025.00 | 152.00 | 296.40 | 300.00 | 0.00 | - | 2 | 7 | 256.89% |
| SMCI240503P01030000 | 2024-05-01 10:02AM EDT | 1,030.00 | 293.33 | 302.60 | 307.00 | +116.87 | +66.23% | 1 | 38 | 273.34% |
| SMCI240503P01035000 | 2024-05-01 10:02AM EDT | 1,035.00 | 298.33 | 306.40 | 311.50 | +131.45 | +78.77% | 2 | 16 | 268.92% |
| SMCI240503P01040000 | 2024-04-30 11:14AM EDT | 1,040.00 | 172.40 | 311.40 | 315.80 | 0.00 | - | 1 | 20 | 268.54% |
| SMCI240503P01045000 | 2024-05-01 10:26AM EDT | 1,045.00 | 322.50 | 316.40 | 320.50 | +115.25 | +55.61% | 1 | 6 | 269.85% |
| SMCI240503P01050000 | 2024-05-01 9:38AM EDT | 1,050.00 | 298.32 | 322.10 | 327.00 | +101.87 | +51.86% | 1 | 24 | 282.14% |
| SMCI240503P01055000 | 2024-05-01 10:09AM EDT | 1,055.00 | 329.27 | 327.70 | 331.50 | +148.32 | +81.97% | 1 | 8 | 285.23% |
| SMCI240503P01060000 | 2024-04-30 3:38PM EDT | 1,060.00 | 206.76 | 329.20 | 334.50 | 0.00 | - | 1 | 23 | 262.01% |
| SMCI240503P01065000 | 2024-04-30 11:10AM EDT | 1,065.00 | 185.10 | 334.40 | 339.00 | 0.00 | - | 2 | 2 | 262.92% |
| SMCI240503P01070000 | 2024-05-01 9:52AM EDT | 1,070.00 | 331.90 | 340.60 | 345.70 | +129.90 | +64.31% | 1 | 10 | 280.01% |
| SMCI240503P01075000 | 2024-04-29 3:07PM EDT | 1,075.00 | 215.50 | 344.90 | 349.80 | 0.00 | - | 4 | 18 | 274.63% |
| SMCI240503P01080000 | 2024-05-01 9:41AM EDT | 1,080.00 | 341.90 | 352.60 | 355.70 | +113.36 | +49.60% | 2 | 9 | 294.29% |
| SMCI240503P01085000 | 2024-04-18 9:50AM EDT | 1,085.00 | 175.50 | 356.70 | 361.50 | 0.00 | - | 4 | 3 | 296.37% |
| SMCI240503P01090000 | 2024-04-30 3:23PM EDT | 1,090.00 | 342.20 | 361.40 | 365.70 | +102.10 | +42.52% | 1 | 3 | 293.80% |
| SMCI240503P01095000 | 2024-04-30 9:40AM EDT | 1,095.00 | 356.90 | 364.20 | 369.00 | +141.00 | +65.31% | 1 | 6 | 276.32% |
| SMCI240503P01100000 | 2024-05-01 9:41AM EDT | 1,100.00 | 350.98 | 372.10 | 377.50 | +104.46 | +42.37% | 3 | 30 | 310.13% |
| SMCI240503P01105000 | 2024-05-01 10:24AM EDT | 1,105.00 | 379.40 | 377.00 | 381.60 | +154.55 | +68.73% | 2 | 3 | 308.15% |
| SMCI240503P01110000 | 2024-04-18 9:35AM EDT | 1,110.00 | 195.00 | 381.40 | 386.20 | 0.00 | - | - | 2 | 305.96% |
| SMCI240503P01115000 | 2024-04-24 2:50PM EDT | 1,115.00 | 372.75 | 386.40 | 391.20 | 0.00 | - | 1 | 0 | 308.37% |
| SMCI240503P01120000 | 2024-04-18 10:46AM EDT | 1,120.00 | 189.40 | 391.70 | 396.50 | 0.00 | - | 12 | 12 | 313.60% |
| SMCI240503P01125000 | 2024-04-19 9:58AM EDT | 1,125.00 | 292.30 | 396.70 | 399.80 | 0.00 | - | 2 | 2 | 307.79% |
| SMCI240503P01130000 | 2024-04-17 1:21PM EDT | 1,130.00 | 196.00 | 399.90 | 404.30 | 0.00 | - | - | 1 | 298.10% |
| SMCI240503P01140000 | 2024-05-01 9:36AM EDT | 1,140.00 | 385.40 | 412.00 | 414.50 | +140.40 | +57.31% | 4 | 4 | 314.77% |
| SMCI240503P01150000 | 2024-05-01 10:40AM EDT | 1,150.00 | 425.93 | 419.20 | 423.90 | +152.18 | +55.59% | 1 | 4 | 300.78% |
| SMCI240503P01170000 | 2024-05-01 9:52AM EDT | 1,170.00 | 431.90 | 442.20 | 446.20 | +140.50 | +48.22% | 1 | 0 | 337.82% |
| SMCI240503P01190000 | 2024-04-22 9:32AM EDT | 1,190.00 | 479.20 | 461.50 | 466.30 | 0.00 | - | - | 8 | 343.75% |
| SMCI240503P01200000 | 2024-04-30 2:37PM EDT | 1,200.00 | 451.45 | 470.50 | 474.90 | +115.45 | +34.36% | 1 | 5 | 335.47% |
| SMCI240503P01240000 | 2024-04-29 3:14PM EDT | 1,240.00 | 491.80 | 511.10 | 515.90 | +130.63 | +36.17% | 1 | 1 | 360.82% |
| SMCI240503P01290000 | 2024-04-24 11:02AM EDT | 1,290.00 | 526.20 | 561.30 | 565.80 | 0.00 | - | 1 | 0 | 381.30% |
| SMCI240503P01300000 | 2024-05-01 9:33AM EDT | 1,300.00 | 547.10 | 572.60 | 576.90 | +77.12 | +16.41% | 3 | 2 | 397.80% |
| SMCI240503P01310000 | 2024-04-17 12:43PM EDT | 1,310.00 | 363.95 | 581.50 | 586.30 | 0.00 | - | 1 | 0 | 392.80% |
| SMCI240503P01320000 | 2024-05-01 9:52AM EDT | 1,320.00 | 581.90 | 592.20 | 596.60 | -46.77 | -7.44% | 1 | 0 | 401.93% |
| SMCI240503P01330000 | 2024-04-26 9:52AM EDT | 1,330.00 | 517.30 | 599.90 | 604.50 | 0.00 | - | 1 | 1 | 380.52% |
| SMCI240503P01340000 | 2024-04-23 9:43AM EDT | 1,340.00 | 600.00 | 611.30 | 616.90 | 0.00 | - | 1 | 0 | 406.27% |
| SMCI240503P01350000 | 2024-05-01 9:52AM EDT | 1,350.00 | 612.00 | 621.30 | 625.70 | -28.10 | -4.39% | 3 | 6 | 403.30% |
| SMCI240503P01390000 | 2024-04-23 9:58AM EDT | 1,390.00 | 629.10 | 662.10 | 666.80 | 0.00 | - | - | 0 | 428.22% |
| SMCI240503P01400000 | 2024-05-01 9:33AM EDT | 1,400.00 | 647.00 | 672.00 | 676.90 | -59.92 | -8.48% | 4 | 0 | 431.76% |
| SMCI240503P01420000 | 2024-05-01 9:36AM EDT | 1,420.00 | 666.50 | 689.90 | 694.20 | +152.03 | +29.55% | 3 | 0 | 409.81% |
| SMCI240503P01430000 | 2024-05-01 10:11AM EDT | 1,430.00 | 704.54 | 701.10 | 705.70 | +138.54 | +24.48% | 1 | 5 | 430.15% |
