香港股市 將收市,收市時間:2 小時 15 分鐘

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
928.48-31.60 (-3.29%)
收市:04:00PM EDT
923.42 -5.06 (-0.54%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年4月19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
SMCI240419C002100002024-04-18 1:21PM EDT210.00733.360.000.000.00-7000.00%
SMCI240419C002200002024-02-22 10:31AM EDT220.00628.30747.40761.600.00-112,749.71%
SMCI240419C002400002024-04-01 12:56PM EDT240.00813.920.000.000.00-100.00%
SMCI240419C002500002024-02-20 10:41AM EDT250.00491.00716.80730.800.00--12,492.94%
SMCI240419C002600002024-03-15 12:15PM EDT260.00842.09635.60642.500.00--100.00%
SMCI240419C002700002024-03-15 12:10PM EDT270.00832.37625.70632.500.00--40.00%
SMCI240419C002800002024-04-15 1:26PM EDT280.00620.810.000.000.00-200.00%
SMCI240419C003000002024-03-06 1:55PM EDT300.00848.87644.20652.500.00-131,667.33%
SMCI240419C003100002024-03-05 10:39AM EDT310.00731.90706.80717.900.00-112,879.15%
SMCI240419C003200002024-02-29 10:36AM EDT320.00560.60684.80699.300.00-132,647.85%
SMCI240419C003300002024-03-13 10:04AM EDT330.00840.20570.70575.600.00-120.00%
SMCI240419C003400002024-04-10 10:16AM EDT340.00562.000.000.000.00-100.00%
SMCI240419C003500002024-03-04 1:05PM EDT350.00799.00662.80671.200.00-3252,517.19%
SMCI240419C003600002024-02-22 10:35AM EDT360.00499.20608.50622.500.00-171,878.00%
SMCI240419C003700002024-02-07 11:18AM EDT370.00329.50767.00780.500.00-114,150.88%
SMCI240419C003800002024-04-05 10:04AM EDT380.00584.690.000.000.00-100.00%
SMCI240419C003900002024-04-18 3:42PM EDT390.00548.150.000.000.00-100.00%
SMCI240419C004000002024-04-15 10:12AM EDT400.00521.100.000.000.00-300.00%
SMCI240419C004100002024-02-23 10:53AM EDT410.00494.44558.90572.000.00-121,658.25%
SMCI240419C004200002024-04-05 9:53AM EDT420.00544.310.000.000.00-200.00%
SMCI240419C004300002024-04-01 9:36AM EDT430.00598.850.000.000.00-200.00%
SMCI240419C004400002024-02-22 10:53AM EDT440.00438.30529.00543.300.00-141,549.88%
SMCI240419C004500002024-04-18 12:08PM EDT450.00509.540.000.000.00-100.00%
SMCI240419C004600002024-04-15 9:49AM EDT460.00453.150.000.000.00-100.00%
SMCI240419C004700002024-04-02 10:20AM EDT470.00519.000.000.000.00-100.00%
SMCI240419C004800002024-03-12 10:09AM EDT480.00649.77456.00464.800.00-144912.16%
SMCI240419C004900002024-04-05 1:57PM EDT490.00454.120.000.000.00-100.00%
SMCI240419C005000002024-04-16 11:18AM EDT500.00413.880.000.000.00-600.00%
SMCI240419C005100002024-04-08 2:43PM EDT510.00422.640.000.000.00-200.00%
SMCI240419C005200002024-04-16 9:34AM EDT520.00391.510.000.000.00-500.00%
SMCI240419C005300002024-04-17 3:40PM EDT530.00428.710.000.000.00-4200.00%
SMCI240419C005400002024-04-17 11:40AM EDT540.00428.300.000.000.00-100.00%
SMCI240419C005500002024-04-18 1:38PM EDT550.00391.870.000.000.00-100.00%
SMCI240419C005600002024-04-10 9:37AM EDT560.00345.100.000.000.00-100.00%
SMCI240419C005700002024-04-12 2:10PM EDT570.00333.810.000.000.00-100.00%
SMCI240419C005800002024-04-12 10:02AM EDT580.00321.380.000.000.00-200.00%
SMCI240419C005900002024-04-12 9:38AM EDT590.00317.210.000.000.00-100.00%
SMCI240419C006000002024-04-18 1:40PM EDT600.00342.750.000.000.00-200.00%
SMCI240419C006050002024-04-10 10:23AM EDT605.00294.600.000.000.00--00.00%
SMCI240419C006100002024-04-16 12:42PM EDT610.00310.000.000.000.00-100.00%
SMCI240419C006200002024-04-16 9:50AM EDT620.00294.850.000.000.00-200.00%
SMCI240419C006300002024-04-18 12:40PM EDT630.00332.530.000.000.00-100.00%
SMCI240419C006400002024-04-16 1:52PM EDT640.00276.800.000.000.00-100.00%
SMCI240419C006500002024-04-11 2:43PM EDT650.00279.600.000.000.00-100.00%
SMCI240419C006600002024-04-18 10:25AM EDT660.00288.830.000.000.00-100.00%
SMCI240419C006700002024-04-18 9:48AM EDT670.00267.630.000.000.00-100.00%
SMCI240419C006800002024-04-18 9:48AM EDT680.00257.280.000.000.00-100.00%
SMCI240419C006900002024-04-16 9:32AM EDT690.00216.000.000.000.00-100.00%
SMCI240419C007000002024-04-18 3:45PM EDT700.00237.000.000.000.00-1500.00%
SMCI240419C007100002024-04-11 9:33AM EDT710.00214.200.000.000.00-100.00%
SMCI240419C007150002024-04-10 9:46AM EDT715.00185.200.000.000.00--00.00%
SMCI240419C007200002024-04-15 9:30AM EDT720.00194.490.000.000.00-500.00%
SMCI240419C007300002024-04-18 11:11AM EDT730.00236.020.000.000.00-3000.00%
SMCI240419C007400002024-04-18 3:56PM EDT740.00185.400.000.000.00-100.00%
SMCI240419C007500002024-04-17 9:47AM EDT750.00255.810.000.000.00-2200.00%
SMCI240419C007550002024-04-15 9:55AM EDT755.00171.000.000.000.00-100.00%
SMCI240419C007600002024-04-18 12:45PM EDT760.00197.700.000.000.00-300.00%
SMCI240419C007700002024-04-16 10:08AM EDT770.00157.900.000.000.00-600.00%
SMCI240419C007800002024-04-18 12:11PM EDT780.00181.660.000.000.00-100.00%
SMCI240419C007850002024-04-15 9:38AM EDT785.00125.300.000.000.00-100.00%
SMCI240419C007900002024-04-17 9:44AM EDT790.00218.070.000.000.00-300.00%
SMCI240419C007950002024-04-12 3:17PM EDT795.00110.140.000.000.00-300.00%
SMCI240419C008000002024-04-18 3:27PM EDT800.00139.410.000.000.00-5800.00%
SMCI240419C008050002024-04-18 12:05PM EDT805.00156.370.000.000.00-200.00%
SMCI240419C008100002024-04-18 3:27PM EDT810.00129.920.000.000.00-300.00%
SMCI240419C008150002024-04-16 9:34AM EDT815.0099.000.000.000.00-100.00%
SMCI240419C008200002024-04-18 2:58PM EDT820.00116.820.000.000.00-200.00%
SMCI240419C008250002024-04-17 2:03PM EDT825.00145.400.000.000.00-200.00%
SMCI240419C008300002024-04-18 3:27PM EDT830.00111.000.000.000.00-200.00%
SMCI240419C008350002024-04-16 3:49PM EDT835.00142.700.000.000.00-400.00%
SMCI240419C008400002024-04-17 3:38PM EDT840.00118.200.000.000.00-200.00%
SMCI240419C008450002024-04-17 3:20PM EDT845.00124.300.000.000.00-1300.00%
SMCI240419C008500002024-04-18 2:58PM EDT850.0087.920.000.000.00-10500.00%
SMCI240419C008550002024-04-17 1:50PM EDT855.00116.850.000.000.00-600.00%
SMCI240419C008600002024-04-18 3:41PM EDT860.0082.260.000.000.00-300.00%
SMCI240419C008650002024-04-18 3:34PM EDT865.0078.000.000.000.00-200.00%
SMCI240419C008700002024-04-18 3:54PM EDT870.0065.000.000.000.00-400.00%
SMCI240419C008750002024-04-18 1:28PM EDT875.0072.900.000.000.00-2300.00%
SMCI240419C008800002024-04-18 2:59PM EDT880.0060.800.000.000.00-3800.00%
SMCI240419C008850002024-04-18 1:20PM EDT885.0064.220.000.000.00-100.00%
SMCI240419C008900002024-04-18 2:43PM EDT890.0055.500.000.000.00-4300.00%
SMCI240419C008950002024-04-18 3:12PM EDT895.0052.350.000.000.00-600.00%
SMCI240419C009000002024-04-18 3:59PM EDT900.0039.650.000.000.00-23400.00%
SMCI240419C009050002024-04-18 3:50PM EDT905.0040.700.000.000.00-800.00%
SMCI240419C009100002024-04-18 3:59PM EDT910.0035.000.000.000.00-11600.00%
SMCI240419C009125002024-04-18 3:49PM EDT912.5035.400.000.000.00-2800.00%
SMCI240419C009150002024-04-18 3:59PM EDT915.0029.700.000.000.00-4300.00%
SMCI240419C009175002024-04-18 3:56PM EDT917.5029.100.000.000.00-2000.00%
SMCI240419C009200002024-04-18 3:59PM EDT920.0027.420.000.000.00-27800.00%
SMCI240419C009225002024-04-18 3:53PM EDT922.5029.010.000.000.00-2800.00%
SMCI240419C009250002024-04-18 3:59PM EDT925.0026.000.000.000.00-19900.00%
SMCI240419C009275002024-04-18 3:59PM EDT927.5024.300.000.000.00-12000.00%
SMCI240419C009300002024-04-18 3:59PM EDT930.0023.000.000.000.00-51400.78%
SMCI240419C009325002024-04-18 3:59PM EDT932.5022.200.000.000.00-17501.56%
SMCI240419C009350002024-04-18 3:58PM EDT935.0020.220.000.000.00-23503.13%
SMCI240419C009375002024-04-18 3:58PM EDT937.5019.600.000.000.00-26303.13%
SMCI240419C009400002024-04-18 3:59PM EDT940.0018.700.000.000.00-97106.25%
SMCI240419C009425002024-04-18 3:59PM EDT942.5017.500.000.000.00-28606.25%
SMCI240419C009450002024-04-18 3:59PM EDT945.0017.100.000.000.00-69406.25%
SMCI240419C009475002024-04-18 3:59PM EDT947.5016.300.000.000.00-15706.25%
SMCI240419C009500002024-04-18 3:59PM EDT950.0015.000.000.000.00-2,955012.50%
SMCI240419C009525002024-04-18 3:54PM EDT952.5014.900.000.000.00-127012.50%
SMCI240419C009550002024-04-18 3:57PM EDT955.0013.500.000.000.00-381012.50%
SMCI240419C009575002024-04-18 3:56PM EDT957.5012.970.000.000.00-308012.50%
SMCI240419C009600002024-04-18 3:59PM EDT960.0012.410.000.000.00-986012.50%
SMCI240419C009625002024-04-18 3:48PM EDT962.5013.250.000.000.00-428012.50%
SMCI240419C009650002024-04-18 3:59PM EDT965.0010.600.000.000.00-774012.50%
SMCI240419C009675002024-04-18 3:58PM EDT967.5010.000.000.000.00-270012.50%
SMCI240419C009700002024-04-18 3:59PM EDT970.009.700.000.000.00-685012.50%
SMCI240419C009725002024-04-18 3:58PM EDT972.509.000.000.000.00-168025.00%
SMCI240419C009750002024-04-18 3:59PM EDT975.008.900.000.000.00-828025.00%
SMCI240419C009775002024-04-18 3:59PM EDT977.508.130.000.000.00-110025.00%
SMCI240419C009800002024-04-18 3:59PM EDT980.007.900.000.000.00-1,747025.00%
SMCI240419C009825002024-04-18 3:58PM EDT982.507.100.000.000.00-135025.00%
SMCI240419C009850002024-04-18 3:59PM EDT985.007.000.000.000.00-851025.00%
SMCI240419C009875002024-04-18 3:59PM EDT987.506.750.000.000.00-122025.00%
SMCI240419C009900002024-04-18 3:59PM EDT990.006.500.000.000.00-1,920025.00%
SMCI240419C009925002024-04-18 3:59PM EDT992.505.900.000.000.00-44025.00%
SMCI240419C009950002024-04-18 3:58PM EDT995.005.430.000.000.00-279025.00%
SMCI240419C009975002024-04-18 3:59PM EDT997.505.500.000.000.00-89025.00%
SMCI240419C010000002024-04-18 3:59PM EDT1,000.005.000.000.000.00-4,065025.00%
SMCI240419C010025002024-04-18 3:56PM EDT1,002.504.700.000.000.00-76025.00%
SMCI240419C010050002024-04-18 3:59PM EDT1,005.004.900.000.000.00-399025.00%
SMCI240419C010100002024-04-18 3:58PM EDT1,010.004.030.000.000.00-532025.00%
SMCI240419C010150002024-04-18 3:59PM EDT1,015.003.500.000.000.00-409025.00%
SMCI240419C010200002024-04-18 3:59PM EDT1,020.003.500.000.000.00-967025.00%
SMCI240419C010250002024-04-18 3:59PM EDT1,025.003.060.000.000.00-276050.00%
SMCI240419C010300002024-04-18 3:59PM EDT1,030.002.550.000.000.00-1,051050.00%
SMCI240419C010350002024-04-18 3:57PM EDT1,035.002.500.000.000.00-624050.00%
SMCI240419C010400002024-04-18 3:59PM EDT1,040.002.320.000.000.00-693050.00%
SMCI240419C010450002024-04-18 3:56PM EDT1,045.002.100.000.000.00-439050.00%
SMCI240419C010500002024-04-18 3:59PM EDT1,050.001.950.000.000.00-3,264050.00%
SMCI240419C010550002024-04-18 3:56PM EDT1,055.001.700.000.000.00-247050.00%
SMCI240419C010600002024-04-18 3:56PM EDT1,060.001.600.000.000.00-647050.00%
SMCI240419C010650002024-04-18 3:56PM EDT1,065.001.500.000.000.00-526050.00%
SMCI240419C010700002024-04-18 3:59PM EDT1,070.001.350.000.000.00-446050.00%
SMCI240419C010750002024-04-18 3:58PM EDT1,075.001.350.000.000.00-246050.00%
SMCI240419C010800002024-04-18 3:59PM EDT1,080.001.000.000.000.00-542050.00%
SMCI240419C010850002024-04-18 3:59PM EDT1,085.001.200.000.000.00-398050.00%
SMCI240419C010900002024-04-18 3:58PM EDT1,090.001.250.000.000.00-487050.00%
SMCI240419C010950002024-04-18 3:58PM EDT1,095.000.900.000.000.00-265050.00%
SMCI240419C011000002024-04-18 3:59PM EDT1,100.000.900.000.000.00-5,072050.00%
SMCI240419C011050002024-04-18 3:53PM EDT1,105.000.920.000.000.00-499050.00%
SMCI240419C011100002024-04-18 3:59PM EDT1,110.000.800.000.000.00-300050.00%
SMCI240419C011150002024-04-18 3:52PM EDT1,115.000.710.000.000.00-58050.00%
SMCI240419C011200002024-04-18 3:48PM EDT1,120.000.600.000.000.00-225050.00%
SMCI240419C011250002024-04-18 3:58PM EDT1,125.000.620.000.000.00-668050.00%
SMCI240419C011275002024-04-18 3:58PM EDT1,127.500.550.000.000.00-99050.00%
SMCI240419C011300002024-04-18 3:58PM EDT1,130.000.600.000.000.00-152050.00%
SMCI240419C011325002024-04-18 2:46PM EDT1,132.500.250.000.000.00-11050.00%
SMCI240419C011350002024-04-18 3:40PM EDT1,135.000.350.000.000.00-66050.00%
SMCI240419C011375002024-04-18 1:29PM EDT1,137.500.290.000.000.00-7050.00%
SMCI240419C011400002024-04-18 3:59PM EDT1,140.000.400.000.000.00-51050.00%
SMCI240419C011425002024-04-18 3:49PM EDT1,142.500.600.000.000.00-17050.00%
SMCI240419C011450002024-04-18 1:20PM EDT1,145.000.310.000.000.00-78050.00%
SMCI240419C011500002024-04-18 3:59PM EDT1,150.000.400.000.000.00-1,163050.00%
SMCI240419C011550002024-04-18 3:39PM EDT1,155.000.350.000.000.00-29050.00%
SMCI240419C011600002024-04-18 3:40PM EDT1,160.000.290.000.000.00-125050.00%
SMCI240419C011650002024-04-18 3:46PM EDT1,165.000.350.000.000.00-35050.00%
SMCI240419C011700002024-04-18 3:59PM EDT1,170.000.350.000.000.00-77050.00%
SMCI240419C011750002024-04-18 3:50PM EDT1,175.000.450.000.000.00-24050.00%
SMCI240419C011800002024-04-18 3:59PM EDT1,180.000.300.000.000.00-26050.00%
SMCI240419C011850002024-04-18 3:59PM EDT1,185.000.180.000.000.00-31050.00%
SMCI240419C011900002024-04-18 3:59PM EDT1,190.000.250.000.000.00-37050.00%
SMCI240419C011950002024-04-18 3:15PM EDT1,195.000.070.000.000.00-31050.00%
SMCI240419C012000002024-04-18 3:59PM EDT1,200.000.150.000.000.00-1,188050.00%
SMCI240419C012050002024-04-18 3:54PM EDT1,205.000.160.000.000.00-31050.00%
SMCI240419C012100002024-04-18 3:48PM EDT1,210.000.150.000.000.00-75050.00%
SMCI240419C012150002024-04-18 3:59PM EDT1,215.000.250.000.000.00-11050.00%
SMCI240419C012200002024-04-18 3:57PM EDT1,220.000.150.000.000.00-31050.00%
SMCI240419C012300002024-04-18 3:28PM EDT1,230.000.060.000.000.00-52050.00%
SMCI240419C012400002024-04-18 3:58PM EDT1,240.000.080.000.000.00-101050.00%
SMCI240419C012500002024-04-18 3:50PM EDT1,250.000.100.000.000.00-164050.00%
SMCI240419C012600002024-04-18 3:50PM EDT1,260.000.100.000.000.00-32050.00%
SMCI240419C012700002024-04-18 3:29PM EDT1,270.000.050.000.000.00-20050.00%
SMCI240419C012800002024-04-18 3:43PM EDT1,280.000.010.000.000.00-12050.00%
SMCI240419C012900002024-04-18 3:58PM EDT1,290.000.040.000.000.00-7050.00%
SMCI240419C013000002024-04-18 3:41PM EDT1,300.000.050.000.000.00-94050.00%
SMCI240419C013100002024-04-18 9:30AM EDT1,310.000.080.000.000.00-1050.00%
SMCI240419C013200002024-04-18 12:45PM EDT1,320.000.040.000.000.00-33050.00%
SMCI240419C013300002024-04-18 3:53PM EDT1,330.000.010.000.000.00-8050.00%
SMCI240419C013400002024-04-18 1:09PM EDT1,340.000.010.000.000.00-4050.00%
SMCI240419C013500002024-04-18 1:36PM EDT1,350.000.030.000.000.00-9050.00%
SMCI240419C013600002024-04-18 9:54AM EDT1,360.000.050.000.000.00-10050.00%
SMCI240419C013700002024-04-18 9:38AM EDT1,370.000.050.000.000.00-3050.00%
SMCI240419C013800002024-04-18 3:32PM EDT1,380.000.050.000.000.00-2050.00%
SMCI240419C013900002024-04-18 9:40AM EDT1,390.000.100.000.000.00-2050.00%
SMCI240419C014000002024-04-18 9:49AM EDT1,400.000.050.000.000.00-260100.00%
SMCI240419C014100002024-04-17 3:39PM EDT1,410.000.050.000.000.00-470100.00%
SMCI240419C014200002024-04-17 1:23PM EDT1,420.000.050.000.000.00-830100.00%
SMCI240419C014300002024-04-18 9:36AM EDT1,430.000.050.000.000.00-2050.00%
SMCI240419C014400002024-04-17 11:34AM EDT1,440.000.050.000.000.00-18050.00%
SMCI240419C014500002024-04-17 11:06AM EDT1,450.000.050.000.000.00-29050.00%
SMCI240419C014600002024-04-17 3:02PM EDT1,460.000.050.000.000.00-72050.00%
SMCI240419C014700002024-04-17 10:26AM EDT1,470.000.050.000.000.00-47050.00%
SMCI240419C014800002024-04-18 11:34AM EDT1,480.000.050.000.000.00-5050.00%
SMCI240419C014900002024-04-17 10:50AM EDT1,490.000.060.000.000.00-23050.00%
SMCI240419C015000002024-04-18 3:36PM EDT1,500.000.030.000.000.00-10050.00%
SMCI240419C015100002024-04-12 3:58PM EDT1,510.000.050.000.000.00-2050.00%
SMCI240419C015200002024-04-12 10:15AM EDT1,520.000.010.000.000.00-100050.00%
SMCI240419C015300002024-04-08 1:31PM EDT1,530.000.340.000.000.00-2050.00%
SMCI240419C015400002024-04-15 11:12AM EDT1,540.000.030.000.000.00-1050.00%
SMCI240419C015500002024-04-12 3:57PM EDT1,550.000.050.000.000.00-2050.00%
SMCI240419C015600002024-04-12 3:00PM EDT1,560.000.050.000.000.00-1050.00%
SMCI240419C015700002024-04-16 10:57AM EDT1,570.000.010.000.000.00-1050.00%
SMCI240419C015800002024-04-11 10:45AM EDT1,580.000.100.000.000.00-2050.00%
SMCI240419C015900002024-04-11 1:26PM EDT1,590.000.100.000.000.00-20050.00%
SMCI240419C016000002024-04-17 3:58PM EDT1,600.000.050.000.000.00-10050.00%
SMCI240419C016100002024-04-15 3:19PM EDT1,610.000.040.000.000.00-1050.00%
SMCI240419C016200002024-04-15 9:44AM EDT1,620.000.010.000.000.00-5050.00%
SMCI240419C016300002024-04-12 1:38PM EDT1,630.000.050.000.000.00-1050.00%
SMCI240419C016400002024-04-17 10:08AM EDT1,640.000.020.000.000.00-1050.00%
SMCI240419C016500002024-04-10 2:40PM EDT1,650.000.050.000.000.00-5050.00%
SMCI240419C016600002024-04-02 10:36AM EDT1,660.000.900.000.000.00-2050.00%
SMCI240419C016700002024-04-05 3:56PM EDT1,670.000.400.000.000.00-1050.00%
SMCI240419C016800002024-04-10 9:39AM EDT1,680.000.100.000.000.00-10050.00%
SMCI240419C016900002024-04-02 11:28AM EDT1,690.000.300.000.000.00-1050.00%
SMCI240419C017000002024-04-17 11:45AM EDT1,700.000.030.000.000.00-2050.00%
SMCI240419C017100002024-04-02 1:29PM EDT1,710.000.500.000.000.00-2050.00%
SMCI240419C017200002024-03-26 1:35PM EDT1,720.005.100.000.000.00-10050.00%
SMCI240419C017300002024-04-11 10:30AM EDT1,730.000.050.000.000.00-1050.00%
SMCI240419C017400002024-04-08 1:55PM EDT1,740.000.100.000.000.00-1050.00%
SMCI240419C017500002024-04-15 10:06AM EDT1,750.000.030.000.000.00-1050.00%
SMCI240419C017600002024-04-03 10:59AM EDT1,760.000.650.000.000.00-1050.00%
SMCI240419C017700002024-04-05 2:32PM EDT1,770.000.300.000.000.00-2050.00%
SMCI240419C017800002024-04-12 10:24AM EDT1,780.000.100.000.000.00-1050.00%
SMCI240419C017900002024-04-11 3:58PM EDT1,790.000.050.000.000.00-1050.00%
SMCI240419C018000002024-04-17 10:09AM EDT1,800.000.020.000.000.00-1050.00%
SMCI240419C018100002024-04-16 3:42PM EDT1,810.000.050.000.000.00-5050.00%
SMCI240419C018200002024-04-11 1:20PM EDT1,820.000.020.000.000.00-4050.00%
SMCI240419C018300002024-04-18 2:32PM EDT1,830.000.010.000.000.00-12050.00%
SMCI240419C018400002024-04-18 11:45AM EDT1,840.000.050.000.000.00-1050.00%
認沽盤範圍2024年4月19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
SMCI240419P002100002024-04-15 3:59PM EDT210.000.020.000.000.00-148050.00%
SMCI240419P002200002024-03-22 3:36PM EDT220.000.050.000.000.00-2050.00%
SMCI240419P002300002024-03-26 10:30AM EDT230.000.010.000.000.00-10050.00%
SMCI240419P002400002024-04-15 3:42PM EDT240.000.010.000.000.00-4050.00%
SMCI240419P002500002024-04-15 3:52PM EDT250.000.010.000.000.00-18050.00%
SMCI240419P002600002024-04-16 12:19PM EDT260.000.010.000.000.00-1050.00%
SMCI240419P002700002024-04-08 10:11AM EDT270.000.010.000.000.00-6050.00%
SMCI240419P002800002024-04-11 1:37PM EDT280.000.010.000.000.00-2050.00%
SMCI240419P002900002024-04-11 1:37PM EDT290.000.010.000.000.00-2050.00%
SMCI240419P003000002024-04-12 2:54PM EDT300.000.050.000.000.00-3050.00%
SMCI240419P003100002024-04-10 11:49AM EDT310.000.050.000.000.00-1050.00%
SMCI240419P003200002024-03-28 2:44PM EDT320.000.150.000.000.00-1050.00%
SMCI240419P003300002024-04-15 1:32PM EDT330.000.050.000.000.00-1050.00%
SMCI240419P003400002024-04-15 9:30AM EDT340.000.050.000.000.00-1050.00%
SMCI240419P003500002024-04-16 10:32AM EDT350.000.010.000.000.00-1050.00%
SMCI240419P003600002024-04-05 2:05PM EDT360.000.050.000.000.00-2050.00%
SMCI240419P003700002024-04-10 11:49AM EDT370.000.100.000.000.00-1050.00%
SMCI240419P003800002024-04-11 12:07PM EDT380.000.100.000.000.00-1050.00%
SMCI240419P003900002024-04-09 9:33AM EDT390.000.100.000.000.00-4050.00%
SMCI240419P004000002024-04-17 9:39AM EDT400.000.050.000.000.00-1050.00%
SMCI240419P004100002024-04-10 11:26AM EDT410.000.050.000.000.00-2050.00%
SMCI240419P004200002024-04-17 11:12AM EDT420.000.030.000.000.00-13050.00%
SMCI240419P004300002024-04-18 12:10PM EDT430.000.060.000.000.00-3050.00%
SMCI240419P004400002024-04-18 11:59AM EDT440.000.040.000.000.00-1050.00%
SMCI240419P004500002024-04-18 2:30PM EDT450.000.010.000.000.00-1050.00%
SMCI240419P004600002024-04-18 2:30PM EDT460.000.010.000.000.00-12050.00%
SMCI240419P004700002024-04-05 1:26PM EDT470.000.300.000.000.00-2050.00%
SMCI240419P004800002024-04-18 11:59AM EDT480.000.240.000.000.00-2050.00%
SMCI240419P004900002024-04-18 12:10PM EDT490.000.050.000.000.00-36050.00%
SMCI240419P005000002024-04-17 12:16PM EDT500.000.010.000.000.00-46050.00%
SMCI240419P005100002024-04-15 1:08PM EDT510.000.070.000.000.00-3050.00%
SMCI240419P005200002024-04-17 12:16PM EDT520.000.010.000.000.00-69050.00%
SMCI240419P005300002024-04-18 9:40AM EDT530.000.020.000.000.00-2050.00%
SMCI240419P005400002024-04-15 3:54PM EDT540.000.080.000.000.00-26050.00%
SMCI240419P005500002024-04-18 9:32AM EDT550.000.050.000.000.00-1050.00%
SMCI240419P005600002024-04-16 3:00PM EDT560.000.050.000.000.00-2050.00%
SMCI240419P005700002024-04-16 9:43AM EDT570.000.100.000.000.00-1050.00%
SMCI240419P005800002024-04-17 11:16AM EDT580.000.050.000.000.00-15050.00%
SMCI240419P005850002024-04-10 2:36PM EDT585.000.580.000.000.00--050.00%
SMCI240419P005900002024-04-18 9:54AM EDT590.000.050.000.000.00-8050.00%
SMCI240419P006000002024-04-18 3:58PM EDT600.000.100.000.000.00-540100.00%
SMCI240419P006050002024-04-18 11:49AM EDT605.000.020.000.000.00-10100.00%
SMCI240419P006100002024-04-18 10:17AM EDT610.000.100.000.000.00-20050.00%
SMCI240419P006150002024-04-11 11:33AM EDT615.000.400.000.000.00--050.00%
SMCI240419P006200002024-04-18 11:31AM EDT620.000.050.000.000.00-6050.00%
SMCI240419P006250002024-04-15 11:42AM EDT625.000.430.000.000.00-1050.00%
SMCI240419P006300002024-04-18 12:45PM EDT630.000.050.000.000.00-4050.00%
SMCI240419P006350002024-04-16 3:19PM EDT635.000.140.000.000.00-20050.00%
SMCI240419P006400002024-04-18 3:54PM EDT640.000.050.000.000.00-30050.00%
SMCI240419P006450002024-04-15 3:41PM EDT645.000.250.000.000.00-9050.00%
SMCI240419P006500002024-04-18 3:54PM EDT650.000.050.000.000.00-142050.00%
SMCI240419P006550002024-04-17 11:15AM EDT655.000.100.000.000.00-2050.00%
SMCI240419P006600002024-04-18 3:57PM EDT660.000.100.000.000.00-3050.00%
SMCI240419P006650002024-04-12 2:52PM EDT665.000.720.000.000.00-3050.00%
SMCI240419P006700002024-04-18 3:28PM EDT670.000.050.000.000.00-3050.00%
SMCI240419P006750002024-04-18 3:55PM EDT675.000.150.000.000.00-22050.00%
SMCI240419P006800002024-04-18 3:24PM EDT680.000.050.000.000.00-21050.00%
SMCI240419P006850002024-04-18 3:07PM EDT685.000.100.000.000.00-11050.00%
SMCI240419P006900002024-04-18 3:47PM EDT690.000.100.000.000.00-30050.00%
SMCI240419P006950002024-04-18 2:39PM EDT695.000.100.000.000.00-38050.00%
SMCI240419P007000002024-04-18 3:59PM EDT700.000.200.000.000.00-207050.00%
SMCI240419P007050002024-04-18 9:52AM EDT705.000.120.000.000.00-4050.00%
SMCI240419P007100002024-04-18 11:54AM EDT710.000.050.000.000.00-2050.00%
SMCI240419P007150002024-04-16 3:35PM EDT715.000.050.000.000.00-8050.00%
SMCI240419P007200002024-04-18 3:10PM EDT720.000.100.000.000.00-29050.00%
SMCI240419P007250002024-04-18 2:07PM EDT725.000.100.000.000.00-27050.00%
SMCI240419P007300002024-04-18 3:37PM EDT730.000.150.000.000.00-72050.00%
SMCI240419P007350002024-04-18 3:48PM EDT735.000.150.000.000.00-5050.00%
SMCI240419P007400002024-04-18 3:57PM EDT740.000.240.000.000.00-109050.00%
SMCI240419P007450002024-04-18 3:21PM EDT745.000.150.000.000.00-26050.00%
SMCI240419P007500002024-04-18 3:59PM EDT750.000.400.000.000.00-283050.00%
SMCI240419P007550002024-04-18 3:27PM EDT755.000.190.000.000.00-35050.00%
SMCI240419P007600002024-04-18 3:57PM EDT760.000.400.000.000.00-80050.00%
SMCI240419P007650002024-04-18 3:58PM EDT765.000.440.000.000.00-26050.00%
SMCI240419P007700002024-04-18 3:58PM EDT770.000.350.000.000.00-79050.00%
SMCI240419P007750002024-04-18 3:59PM EDT775.000.500.000.000.00-77050.00%
SMCI240419P007800002024-04-18 3:57PM EDT780.000.350.000.000.00-93050.00%
SMCI240419P007850002024-04-18 3:49PM EDT785.000.430.000.000.00-15050.00%
SMCI240419P007900002024-04-18 3:57PM EDT790.000.450.000.000.00-84050.00%
SMCI240419P007950002024-04-18 3:58PM EDT795.000.780.000.000.00-187050.00%
SMCI240419P008000002024-04-18 3:59PM EDT800.000.950.000.000.00-1,401050.00%
SMCI240419P008050002024-04-18 3:58PM EDT805.000.950.000.000.00-71050.00%
SMCI240419P008100002024-04-18 3:55PM EDT810.000.890.000.000.00-188050.00%
SMCI240419P008150002024-04-18 3:59PM EDT815.001.150.000.000.00-149050.00%
SMCI240419P008200002024-04-18 3:59PM EDT820.001.250.000.000.00-708050.00%
SMCI240419P008250002024-04-18 3:59PM EDT825.001.500.000.000.00-207050.00%
SMCI240419P008300002024-04-18 3:59PM EDT830.001.750.000.000.00-435050.00%
SMCI240419P008350002024-04-18 3:59PM EDT835.001.900.000.000.00-669050.00%
SMCI240419P008400002024-04-18 3:59PM EDT840.002.200.000.000.00-965050.00%
SMCI240419P008450002024-04-18 3:59PM EDT845.002.550.000.000.00-325050.00%
SMCI240419P008500002024-04-18 3:59PM EDT850.002.970.000.000.00-2,602025.00%
SMCI240419P008550002024-04-18 3:59PM EDT855.003.200.000.000.00-342025.00%
SMCI240419P008600002024-04-18 3:59PM EDT860.003.900.000.000.00-702025.00%
SMCI240419P008650002024-04-18 3:59PM EDT865.004.400.000.000.00-315025.00%
SMCI240419P008700002024-04-18 3:59PM EDT870.005.180.000.000.00-974025.00%
SMCI240419P008750002024-04-18 3:59PM EDT875.005.900.000.000.00-1,152025.00%
SMCI240419P008800002024-04-18 3:59PM EDT880.006.900.000.000.00-988025.00%
SMCI240419P008850002024-04-18 3:59PM EDT885.008.000.000.000.00-353025.00%
SMCI240419P008900002024-04-18 3:59PM EDT890.009.010.000.000.00-746012.50%
SMCI240419P008950002024-04-18 3:59PM EDT895.009.900.000.000.00-335012.50%
SMCI240419P009000002024-04-18 3:59PM EDT900.0011.900.000.000.00-3,847012.50%
SMCI240419P009050002024-04-18 3:59PM EDT905.0013.400.000.000.00-305012.50%
SMCI240419P009100002024-04-18 3:59PM EDT910.0015.000.000.000.00-83306.25%
SMCI240419P009125002024-04-18 3:56PM EDT912.5016.620.000.000.00-27106.25%
SMCI240419P009150002024-04-18 3:59PM EDT915.0017.800.000.000.00-69906.25%
SMCI240419P009175002024-04-18 3:59PM EDT917.5018.300.000.000.00-15306.25%
SMCI240419P009200002024-04-18 3:59PM EDT920.0019.600.000.000.00-97603.13%
SMCI240419P009225002024-04-18 3:50PM EDT922.5018.360.000.000.00-16403.13%
SMCI240419P009250002024-04-18 3:58PM EDT925.0022.030.000.000.00-53801.56%
SMCI240419P009275002024-04-18 3:59PM EDT927.5023.060.000.000.00-21300.78%
SMCI240419P009300002024-04-18 3:59PM EDT930.0023.700.000.000.00-82900.00%
SMCI240419P009350002024-04-18 3:58PM EDT935.0027.340.000.000.00-36700.00%
SMCI240419P009400002024-04-18 3:59PM EDT940.0030.010.000.000.00-80100.00%
SMCI240419P009425002024-04-18 3:55PM EDT942.5030.800.000.000.00-53400.00%
SMCI240419P009450002024-04-18 3:55PM EDT945.0033.000.000.000.00-37700.00%
SMCI240419P009475002024-04-18 3:59PM EDT947.5035.100.000.000.00-48100.00%
SMCI240419P009500002024-04-18 3:59PM EDT950.0036.300.000.000.00-1,40200.00%
SMCI240419P009525002024-04-18 3:55PM EDT952.5038.060.000.000.00-20700.00%
SMCI240419P009550002024-04-18 3:58PM EDT955.0040.600.000.000.00-42100.00%
SMCI240419P009600002024-04-18 3:59PM EDT960.0043.200.000.000.00-66700.00%
SMCI240419P009625002024-04-18 3:59PM EDT962.5045.080.000.000.00-15200.00%
SMCI240419P009650002024-04-18 3:57PM EDT965.0048.000.000.000.00-26900.00%
SMCI240419P009700002024-04-18 3:45PM EDT970.0044.900.000.000.00-20300.00%
SMCI240419P009725002024-04-18 12:37PM EDT972.5029.900.000.000.00-1600.00%
SMCI240419P009750002024-04-18 3:33PM EDT975.0047.400.000.000.00-19300.00%
SMCI240419P009775002024-04-18 3:01PM EDT977.5050.470.000.000.00-2600.00%
SMCI240419P009800002024-04-18 3:52PM EDT980.0054.430.000.000.00-29600.00%
SMCI240419P009825002024-04-18 2:11PM EDT982.5052.000.000.000.00-800.00%
SMCI240419P009850002024-04-18 3:50PM EDT985.0059.800.000.000.00-2900.00%
SMCI240419P009900002024-04-18 3:59PM EDT990.0067.200.000.000.00-14300.00%
SMCI240419P009925002024-04-18 12:10PM EDT992.5044.000.000.000.00-200.00%
SMCI240419P009950002024-04-18 11:47AM EDT995.0042.700.000.000.00-300.00%
SMCI240419P010000002024-04-18 3:55PM EDT1,000.0076.170.000.000.00-11500.00%
SMCI240419P010025002024-04-18 1:33PM EDT1,002.5064.000.000.000.00-900.00%
SMCI240419P010050002024-04-18 3:52PM EDT1,005.0077.600.000.000.00-300.00%
SMCI240419P010100002024-04-18 12:39PM EDT1,010.0056.500.000.000.00-1800.00%
SMCI240419P010150002024-04-18 9:38AM EDT1,015.0086.900.000.000.00-900.00%
SMCI240419P010200002024-04-18 11:26AM EDT1,020.0061.400.000.000.00-1000.00%
SMCI240419P010250002024-04-18 11:53AM EDT1,025.0067.950.000.000.00-100.00%
SMCI240419P010300002024-04-18 3:39PM EDT1,030.0093.880.000.000.00-2100.00%
SMCI240419P010350002024-04-17 2:26PM EDT1,035.0078.700.000.000.00-5500.00%
SMCI240419P010400002024-04-18 2:17PM EDT1,040.0097.500.000.000.00-200.00%
SMCI240419P010450002024-04-18 9:38AM EDT1,045.00117.800.000.000.00-100.00%
SMCI240419P010500002024-04-18 12:10PM EDT1,050.0092.930.000.000.00-200.00%
SMCI240419P010550002024-04-17 11:25AM EDT1,055.0085.180.000.000.00-100.00%
SMCI240419P010600002024-04-18 3:07PM EDT1,060.00121.100.000.000.00-300.00%
SMCI240419P010650002024-04-17 9:50AM EDT1,065.0086.000.000.000.00-1500.00%
SMCI240419P010700002024-04-18 10:20AM EDT1,070.00127.700.000.000.00-500.00%
SMCI240419P010750002024-04-17 10:55AM EDT1,075.00116.400.000.000.00-200.00%
SMCI240419P010800002024-04-18 1:25PM EDT1,080.00142.380.000.000.00-1600.00%
SMCI240419P010850002024-04-17 2:42PM EDT1,085.00116.300.000.000.00-300.00%
SMCI240419P010900002024-04-18 11:22AM EDT1,090.00125.000.000.000.00-400.00%
SMCI240419P010950002024-04-17 9:59AM EDT1,095.00111.000.000.000.00-400.00%
SMCI240419P011000002024-04-18 2:48PM EDT1,100.00160.840.000.000.00-300.00%
SMCI240419P011050002024-04-17 9:51AM EDT1,105.00135.000.000.000.00-300.00%
SMCI240419P011100002024-04-18 9:54AM EDT1,110.00169.100.000.000.00-100.00%
SMCI240419P011150002024-04-17 9:48AM EDT1,115.00120.500.000.000.00-1700.00%
SMCI240419P011200002024-04-18 12:26PM EDT1,120.00156.050.000.000.00-100.00%
SMCI240419P011250002024-04-16 9:34AM EDT1,125.00217.490.000.000.00-100.00%
SMCI240419P011275002024-04-15 10:16AM EDT1,127.50199.300.000.000.00-100.00%
SMCI240419P011300002024-04-15 11:16AM EDT1,130.00214.200.000.000.00-300.00%
SMCI240419P011325002024-04-16 2:51PM EDT1,132.50191.700.000.000.00-200.00%
SMCI240419P011350002024-04-18 9:46AM EDT1,135.00198.700.000.000.00-100.00%
SMCI240419P011375002024-04-17 9:48AM EDT1,137.50140.900.000.000.00-400.00%
SMCI240419P011400002024-04-17 9:57AM EDT1,140.00161.000.000.000.00-100.00%
SMCI240419P011425002024-04-05 3:30PM EDT1,142.50206.000.000.000.00-100.00%
SMCI240419P011450002024-04-18 9:39AM EDT1,145.00222.700.000.000.00-100.00%
SMCI240419P011500002024-04-18 9:44AM EDT1,150.00223.400.000.000.00-100.00%
SMCI240419P011550002024-04-11 10:48AM EDT1,155.00215.700.000.000.00-100.00%
SMCI240419P011600002024-04-16 3:52PM EDT1,160.00184.500.000.000.00-200.00%
SMCI240419P011650002024-04-03 2:35PM EDT1,165.00156.200.000.000.00-100.00%
SMCI240419P011700002024-04-15 10:44AM EDT1,170.00251.100.000.000.00-300.00%
SMCI240419P011750002024-04-05 3:44PM EDT1,175.00237.900.000.000.00-100.00%
SMCI240419P011800002024-04-08 11:46AM EDT1,180.00266.110.000.000.00-1000.00%
SMCI240419P011850002024-04-02 3:54PM EDT1,185.00193.100.000.000.00--00.00%
SMCI240419P011900002024-04-02 2:25PM EDT1,190.00205.400.000.000.00-100.00%
SMCI240419P011950002024-04-03 2:35PM EDT1,195.00180.100.000.000.00-100.00%
SMCI240419P012000002024-04-15 9:44AM EDT1,200.00286.520.000.000.00-700.00%
SMCI240419P012050002024-04-01 10:48AM EDT1,205.00184.500.000.000.00-100.00%
SMCI240419P012100002024-03-26 3:09PM EDT1,210.00197.000.000.000.00-800.00%
SMCI240419P012150002024-03-26 12:29PM EDT1,215.00191.900.000.000.00-900.00%
SMCI240419P012200002024-04-05 9:50AM EDT1,220.00274.100.000.000.00-100.00%
SMCI240419P012300002024-04-01 10:48AM EDT1,230.00204.500.000.000.00-100.00%
SMCI240419P012400002024-04-02 12:42PM EDT1,240.00255.800.000.000.00-100.00%
SMCI240419P012500002024-04-08 10:38AM EDT1,250.00318.950.000.000.00-2100.00%
SMCI240419P012600002024-03-26 12:00PM EDT1,260.00225.400.000.000.00-500.00%
SMCI240419P012700002024-03-15 9:47AM EDT1,270.00240.70367.80374.400.00-51609.08%
SMCI240419P012800002024-04-10 9:52AM EDT1,280.00371.600.000.000.00-200.00%
SMCI240419P012900002024-03-26 12:59PM EDT1,290.00253.100.000.000.00-100.00%
SMCI240419P013000002024-04-17 11:08AM EDT1,300.00330.800.000.000.00-200.00%
SMCI240419P013100002024-03-28 2:58PM EDT1,310.00308.300.000.000.00-100.00%
SMCI240419P013200002024-04-15 12:36PM EDT1,320.00405.600.000.000.00-1000.00%
SMCI240419P013300002024-04-15 12:36PM EDT1,330.00415.500.000.000.00-1000.00%
SMCI240419P013400002024-04-08 10:29AM EDT1,340.00412.500.000.000.00-100.00%
SMCI240419P013500002024-04-17 11:11AM EDT1,350.00380.500.000.000.00-200.00%
SMCI240419P013600002024-04-09 9:30AM EDT1,360.00437.400.000.000.00-100.00%
SMCI240419P013700002024-03-06 12:27PM EDT1,370.00330.90418.10426.800.00-220.00%
SMCI240419P013800002024-02-22 4:57PM EDT1,380.00446.80412.60422.800.00-670.00%
SMCI240419P013900002024-04-17 3:21PM EDT1,390.00428.730.000.000.00-200.00%
SMCI240419P014000002024-04-03 10:15AM EDT1,400.00413.870.000.000.00-200.00%
SMCI240419P014200002024-04-10 9:35AM EDT1,420.00528.000.000.000.00-100.00%
SMCI240419P014400002024-03-06 12:27PM EDT1,440.00386.40487.70500.800.00-4110.00%
SMCI240419P014500002024-03-05 11:01AM EDT1,450.00468.50424.50434.100.00--10.00%
SMCI240419P014600002024-02-21 11:12AM EDT1,460.00711.50485.70500.400.00-1140.00%
SMCI240419P014700002024-03-26 9:51AM EDT1,470.00410.200.000.000.00-200.00%
SMCI240419P014800002024-02-16 4:17PM EDT1,480.00675.40427.90442.000.00-17170.00%
SMCI240419P014900002024-03-07 10:30AM EDT1,490.00427.40535.50548.100.00--10.00%
SMCI240419P015000002024-04-03 12:48PM EDT1,500.00494.250.000.000.00-2600.00%
SMCI240419P015200002024-03-26 12:20PM EDT1,520.00457.000.000.000.00-100.00%
SMCI240419P015400002024-02-22 4:23PM EDT1,540.00579.90562.90577.600.00-8100.00%
SMCI240419P015600002024-03-04 10:30AM EDT1,560.00540.70539.70549.100.00-100.00%
SMCI240419P015800002024-03-04 10:41AM EDT1,580.00546.95559.70568.900.00-300.00%
SMCI240419P016000002024-04-10 9:36AM EDT1,600.00701.900.000.000.00-300.00%
SMCI240419P016100002024-03-15 3:50PM EDT1,610.00531.70708.50713.600.00--0864.83%
SMCI240419P016500002024-03-12 10:03AM EDT1,650.00554.77703.00716.200.00-600.00%
SMCI240419P016700002024-03-05 10:35AM EDT1,670.00676.00644.10652.900.00--00.00%
SMCI240419P016800002024-03-08 11:15AM EDT1,680.00510.46725.50738.900.00-600.00%
SMCI240419P016900002024-03-27 9:54AM EDT1,690.00677.790.000.000.00-200.00%
SMCI240419P017000002024-03-25 11:44AM EDT1,700.00637.310.000.000.00-1200.00%
SMCI240419P017500002024-03-21 11:54AM EDT1,750.00790.400.000.000.00-100.00%
SMCI240419P017700002024-03-26 9:32AM EDT1,770.00680.000.000.000.00-100.00%
SMCI240419P018200002024-03-11 9:35AM EDT1,820.00788.000.000.000.00-100.00%
SMCI240419P018400002024-03-14 1:22PM EDT1,840.00723.00938.40943.500.00-20995.03%