認購期權範圍2024年7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240719C00100000 | 2024-05-17 3:13PM EDT | 100.00 | 130.98 | 166.55 | 170.00 | 0.00 | - | 4 | 8 | 148.63% |
| SMH240719C00120000 | 2024-05-21 2:17PM EDT | 120.00 | 115.35 | 146.35 | 150.20 | 0.00 | - | 2 | 0 | 122.95% |
| SMH240719C00125000 | 2024-06-07 10:59AM EDT | 125.00 | 128.32 | 141.35 | 145.20 | 0.00 | - | 2 | 4 | 117.19% |
| SMH240719C00140000 | 2024-05-28 12:08PM EDT | 140.00 | 110.14 | 126.50 | 129.15 | 0.00 | - | 1 | 1 | 123.68% |
| SMH240719C00145000 | 2024-06-10 3:52PM EDT | 145.00 | 111.65 | 121.65 | 124.50 | 0.00 | - | 10 | 11 | 87.01% |
| SMH240719C00150000 | 2024-05-30 3:35PM EDT | 150.00 | 94.42 | 116.65 | 119.55 | 0.00 | - | 1 | 3 | 83.98% |
| SMH240719C00155000 | 2024-06-10 12:22PM EDT | 155.00 | 102.10 | 112.30 | 114.50 | 0.00 | - | 2 | 13 | 90.77% |
| SMH240719C00160000 | 2024-03-05 4:02PM EDT | 160.00 | 63.25 | 62.20 | 65.00 | 0.00 | - | 2 | 11 | 0.00% |
| SMH240719C00165000 | 2024-06-12 10:08AM EDT | 165.00 | 98.67 | 102.35 | 105.15 | 0.00 | - | 1 | 10 | 89.31% |
| SMH240719C00170000 | 2024-06-13 3:07PM EDT | 170.00 | 98.70 | 97.65 | 100.45 | 0.00 | - | 1 | 9 | 89.60% |
| SMH240719C00175000 | 2024-05-10 3:58PM EDT | 175.00 | 50.68 | 76.75 | 79.90 | 0.00 | - | 1 | 20 | 0.00% |
| SMH240719C00179000 | 2024-05-31 12:00PM EDT | 179.00 | 58.55 | 88.90 | 90.70 | 0.00 | - | 1 | 58 | 77.12% |
| SMH240719C00180000 | 2024-06-14 12:33PM EDT | 180.00 | 87.51 | 88.10 | 89.55 | +2.59 | +3.05% | 1 | 26 | 76.61% |
| SMH240719C00181000 | 2024-03-07 12:18PM EDT | 181.00 | 57.70 | 44.65 | 47.75 | 0.00 | - | 1 | 6 | 0.00% |
| SMH240719C00182000 | 2024-06-12 2:19PM EDT | 182.00 | 82.30 | 86.05 | 87.55 | 0.00 | - | 1 | 31 | 74.41% |
| SMH240719C00183000 | 2024-03-22 9:31AM EDT | 183.00 | 48.20 | 23.90 | 26.10 | 0.00 | - | 2 | 2 | 0.00% |
| SMH240719C00184000 | 2024-03-04 3:20PM EDT | 184.00 | 48.65 | 46.35 | 48.05 | 0.00 | - | 22 | 27 | 0.00% |
| SMH240719C00185000 | 2024-06-11 12:35PM EDT | 185.00 | 70.42 | 83.10 | 84.50 | 0.00 | - | 1 | 27 | 71.75% |
| SMH240719C00186000 | 2024-05-14 1:31PM EDT | 186.00 | 42.17 | 81.50 | 82.60 | 0.00 | - | 1 | 41 | 53.42% |
| SMH240719C00187000 | 2024-05-08 11:57AM EDT | 187.00 | 36.37 | 66.05 | 68.30 | 0.00 | - | 6 | 19 | 0.00% |
| SMH240719C00188000 | 2024-05-03 12:21PM EDT | 188.00 | 33.95 | 52.00 | 56.65 | 0.00 | - | 1 | 24 | 0.00% |
| SMH240719C00189000 | 2024-04-12 10:41AM EDT | 189.00 | 38.35 | 35.90 | 37.95 | 0.00 | - | 4 | 52 | 0.00% |
| SMH240719C00190000 | 2024-06-12 10:45AM EDT | 190.00 | 74.67 | 78.20 | 79.50 | 0.00 | - | 1 | 85 | 68.12% |
| SMH240719C00191000 | 2024-04-18 9:38AM EDT | 191.00 | 25.50 | 41.55 | 43.15 | 0.00 | - | 1 | 79 | 0.00% |
| SMH240719C00192000 | 2024-05-17 3:23PM EDT | 192.00 | 41.50 | 76.30 | 77.75 | 0.00 | - | 1 | 34 | 68.73% |
| SMH240719C00193000 | 2024-06-13 3:48PM EDT | 193.00 | 75.50 | 75.45 | 76.70 | 0.00 | - | 1 | 33 | 68.48% |
| SMH240719C00194000 | 2024-06-13 3:08PM EDT | 194.00 | 74.69 | 74.20 | 76.10 | 0.00 | - | 1 | 27 | 68.51% |
| SMH240719C00195000 | 2024-06-13 3:08PM EDT | 195.00 | 73.72 | 73.45 | 75.30 | 0.00 | - | 4 | 59 | 70.14% |
| SMH240719C00196000 | 2024-04-22 10:03AM EDT | 196.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMH240719C00197000 | 2024-05-17 3:23PM EDT | 197.00 | 36.78 | 71.25 | 72.55 | 0.00 | - | 1 | 17 | 62.77% |
| SMH240719C00198000 | 2024-05-21 11:27AM EDT | 198.00 | 39.60 | 70.30 | 72.35 | 0.00 | - | 2 | 113 | 66.88% |
| SMH240719C00199000 | 2024-06-12 10:48AM EDT | 199.00 | 66.00 | 69.30 | 71.40 | 0.00 | - | 1 | 41 | 66.25% |
| SMH240719C00200000 | 2024-06-14 2:42PM EDT | 200.00 | 68.73 | 68.50 | 69.80 | +1.23 | +1.82% | 2 | 93 | 63.18% |
| SMH240719C00205000 | 2024-06-13 11:27AM EDT | 205.00 | 63.00 | 62.85 | 65.15 | +0.47 | +0.75% | 1 | 230 | 57.18% |
| SMH240719C00210000 | 2024-06-12 3:46PM EDT | 210.00 | 53.00 | 58.25 | 59.70 | 0.00 | - | 26 | 752 | 52.72% |
| SMH240719C00215000 | 2024-06-12 11:01AM EDT | 215.00 | 49.49 | 52.45 | 55.65 | 0.00 | - | 25 | 411 | 62.11% |
| SMH240719C00220000 | 2024-06-14 11:40AM EDT | 220.00 | 47.50 | 48.40 | 50.05 | -1.00 | -2.06% | 1 | 1,499 | 53.27% |
| SMH240719C00225000 | 2024-06-14 3:57PM EDT | 225.00 | 44.44 | 42.95 | 45.85 | +0.29 | +0.66% | 3 | 822 | 53.72% |
| SMH240719C00230000 | 2024-06-14 3:41PM EDT | 230.00 | 39.99 | 39.50 | 40.75 | +0.65 | +1.65% | 4 | 2,176 | 48.35% |
| SMH240719C00235000 | 2024-06-14 3:58PM EDT | 235.00 | 35.10 | 35.00 | 36.40 | +0.38 | +1.09% | 6 | 1,705 | 46.92% |
| SMH240719C00240000 | 2024-06-14 12:41PM EDT | 240.00 | 29.69 | 30.45 | 31.70 | -0.86 | -2.82% | 10 | 1,279 | 43.33% |
| SMH240719C00245000 | 2024-06-14 3:48PM EDT | 245.00 | 26.20 | 26.20 | 26.65 | +0.56 | +2.18% | 17 | 1,280 | 37.99% |
| SMH240719C00250000 | 2024-06-14 3:43PM EDT | 250.00 | 22.05 | 21.90 | 23.20 | +0.58 | +2.70% | 81 | 2,271 | 38.82% |
| SMH240719C00255000 | 2024-06-14 3:32PM EDT | 255.00 | 18.28 | 18.15 | 18.60 | +0.38 | +2.12% | 61 | 2,273 | 34.49% |
| SMH240719C00260000 | 2024-06-14 3:59PM EDT | 260.00 | 14.85 | 14.85 | 15.00 | +0.55 | +3.85% | 149 | 7,458 | 32.97% |
| SMH240719C00265000 | 2024-06-14 3:59PM EDT | 265.00 | 11.82 | 11.80 | 11.95 | +0.62 | +5.54% | 380 | 1,330 | 32.20% |
| SMH240719C00270000 | 2024-06-14 3:46PM EDT | 270.00 | 9.05 | 9.15 | 9.35 | +0.10 | +1.12% | 1,866 | 7,741 | 31.68% |
| SMH240719C00275000 | 2024-06-14 3:52PM EDT | 275.00 | 6.90 | 7.00 | 7.15 | +0.20 | +2.99% | 742 | 1,825 | 31.23% |
| SMH240719C00280000 | 2024-06-14 3:56PM EDT | 280.00 | 5.21 | 5.20 | 5.40 | +0.34 | +6.98% | 888 | 2,213 | 31.04% |
| SMH240719C00285000 | 2024-06-14 3:37PM EDT | 285.00 | 3.90 | 3.85 | 4.00 | +0.20 | +5.41% | 291 | 1,102 | 30.88% |
| SMH240719C00290000 | 2024-06-14 3:59PM EDT | 290.00 | 2.88 | 2.81 | 2.99 | +0.23 | +8.68% | 2,296 | 1,382 | 31.12% |
| SMH240719C00295000 | 2024-06-14 3:53PM EDT | 295.00 | 2.05 | 1.97 | 2.18 | +0.20 | +10.81% | 89 | 641 | 31.21% |
| SMH240719C00300000 | 2024-06-14 3:51PM EDT | 300.00 | 1.47 | 1.39 | 1.56 | +0.18 | +13.95% | 28 | 262 | 31.26% |
| SMH240719C00305000 | 2024-06-14 2:15PM EDT | 305.00 | 1.03 | 0.97 | 1.16 | +0.07 | +7.29% | 33 | 363 | 31.75% |
| SMH240719C00310000 | 2024-06-14 2:05PM EDT | 310.00 | 0.74 | 0.69 | 0.82 | +0.10 | +15.63% | 67 | 208 | 31.89% |
| SMH240719C00315000 | 2024-06-14 3:56PM EDT | 315.00 | 0.50 | 0.44 | 0.57 | +0.12 | +31.58% | 16 | 42 | 31.96% |
| SMH240719C00320000 | 2024-06-14 11:53AM EDT | 320.00 | 0.30 | 0.30 | 0.43 | 0.00 | - | 3 | 95 | 32.59% |
| SMH240719C00325000 | 2024-06-13 10:30AM EDT | 325.00 | 0.17 | 0.19 | 0.33 | 0.00 | - | 1 | 90 | 33.30% |
| SMH240719C00330000 | 2024-04-18 2:40PM EDT | 330.00 | 0.07 | 0.01 | 1.30 | 0.00 | - | 70 | 104 | 46.30% |
| SMH240719C00335000 | 2024-06-13 2:18PM EDT | 335.00 | 0.10 | 0.07 | 0.20 | 0.00 | - | 70 | 826 | 34.72% |
認沽盤範圍2024年7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240719P00100000 | 2024-04-12 3:14PM EDT | 100.00 | 0.11 | 0.00 | 0.49 | 0.00 | - | 2 | 53 | 139.84% |
| SMH240719P00105000 | 2024-03-26 2:03PM EDT | 105.00 | 0.09 | 0.02 | 0.60 | 0.00 | - | 2 | 2 | 137.60% |
| SMH240719P00110000 | 2024-03-26 2:06PM EDT | 110.00 | 0.11 | 0.04 | 0.65 | 0.00 | - | 15 | 15 | 133.20% |
| SMH240719P00115000 | 2024-03-26 2:07PM EDT | 115.00 | 0.15 | 0.06 | 0.71 | 0.00 | - | 8 | 36 | 129.00% |
| SMH240719P00120000 | 2024-04-29 3:01PM EDT | 120.00 | 0.12 | 0.02 | 1.31 | 0.00 | - | 2 | 78 | 133.69% |
| SMH240719P00125000 | 2024-05-02 11:55AM EDT | 125.00 | 0.12 | 0.02 | 1.32 | 0.00 | - | 1 | 108 | 127.64% |
| SMH240719P00130000 | 2024-05-23 2:45PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 176 | 91.02% |
| SMH240719P00135000 | 2024-06-12 10:41AM EDT | 135.00 | 0.03 | 0.01 | 0.45 | 0.00 | - | 30 | 115 | 99.02% |
| SMH240719P00140000 | 2024-06-05 12:00PM EDT | 140.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 127 | 91.02% |
| SMH240719P00145000 | 2024-06-14 2:55PM EDT | 145.00 | 0.07 | 0.01 | 0.16 | -0.01 | -12.50% | 30 | 42 | 79.30% |
| SMH240719P00150000 | 2024-06-14 12:38PM EDT | 150.00 | 0.08 | 0.00 | 0.55 | -0.29 | -78.38% | 1 | 71 | 87.21% |
| SMH240719P00155000 | 2024-05-31 12:30PM EDT | 155.00 | 0.20 | 0.02 | 0.38 | 0.00 | - | 1 | 110 | 79.20% |
| SMH240719P00160000 | 2024-06-14 3:56PM EDT | 160.00 | 0.11 | 0.06 | 0.20 | +0.01 | +10.00% | 35 | 683 | 71.09% |
| SMH240719P00165000 | 2024-05-31 1:06PM EDT | 165.00 | 0.26 | 0.08 | 0.22 | 0.00 | - | 3 | 484 | 68.36% |
| SMH240719P00170000 | 2024-06-13 9:30AM EDT | 170.00 | 0.17 | 0.01 | 0.50 | 0.00 | - | 2 | 320 | 69.39% |
| SMH240719P00175000 | 2024-06-12 9:58AM EDT | 175.00 | 0.12 | 0.05 | 0.38 | 0.00 | - | 3 | 134 | 63.87% |
| SMH240719P00179000 | 2024-06-10 12:06PM EDT | 179.00 | 0.18 | 0.00 | 0.29 | 0.00 | - | 10 | 458 | 57.72% |
| SMH240719P00180000 | 2024-06-14 11:18AM EDT | 180.00 | 0.18 | 0.05 | 0.18 | +0.01 | +5.88% | 3,835 | 3,548 | 55.27% |
| SMH240719P00181000 | 2024-06-14 3:56PM EDT | 181.00 | 0.16 | 0.03 | 0.21 | -0.09 | -36.00% | 20 | 226 | 54.88% |
| SMH240719P00182000 | 2024-06-05 12:52PM EDT | 182.00 | 0.20 | 0.16 | 0.22 | 0.00 | - | 1 | 35 | 57.62% |
| SMH240719P00183000 | 2024-06-12 2:32PM EDT | 183.00 | 0.15 | 0.16 | 0.21 | 0.00 | - | 1 | 212 | 56.64% |
| SMH240719P00184000 | 2024-06-13 10:19AM EDT | 184.00 | 0.18 | 0.03 | 0.23 | 0.00 | - | 60 | 46 | 53.42% |
| SMH240719P00185000 | 2024-06-14 1:05PM EDT | 185.00 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 5 | 334 | 55.27% |
| SMH240719P00186000 | 2024-06-14 1:06PM EDT | 186.00 | 0.19 | 0.12 | 0.24 | +0.05 | +35.71% | 93 | 57 | 54.30% |
| SMH240719P00187000 | 2024-06-13 11:25AM EDT | 187.00 | 0.20 | 0.12 | 0.25 | 0.00 | - | 434 | 287 | 53.81% |
| SMH240719P00188000 | 2024-06-14 10:47AM EDT | 188.00 | 0.23 | 0.12 | 0.25 | -0.07 | -23.33% | 1 | 299 | 53.13% |
| SMH240719P00189000 | 2024-06-13 3:43PM EDT | 189.00 | 0.20 | 0.13 | 0.26 | 0.00 | - | 312 | 361 | 52.78% |
| SMH240719P00190000 | 2024-06-13 12:22PM EDT | 190.00 | 0.21 | 0.13 | 0.26 | 0.00 | - | 633 | 1,149 | 52.05% |
| SMH240719P00191000 | 2024-06-13 10:18AM EDT | 191.00 | 0.20 | 0.14 | 0.26 | 0.00 | - | 40 | 57 | 51.56% |
| SMH240719P00192000 | 2024-06-10 12:43PM EDT | 192.00 | 0.27 | 0.14 | 0.27 | 0.00 | - | 2 | 1,200 | 51.07% |
| SMH240719P00193000 | 2024-06-13 9:38AM EDT | 193.00 | 0.14 | 0.15 | 0.27 | 0.00 | - | 5 | 212 | 50.49% |
| SMH240719P00194000 | 2024-06-13 10:23AM EDT | 194.00 | 0.23 | 0.15 | 0.28 | 0.00 | - | 270 | 332 | 50.00% |
| SMH240719P00195000 | 2024-06-14 2:11PM EDT | 195.00 | 0.22 | 0.16 | 0.29 | -0.02 | -8.33% | 45 | 1,225 | 51.56% |
| SMH240719P00196000 | 2024-06-13 10:23AM EDT | 196.00 | 0.24 | 0.16 | 0.29 | 0.00 | - | 203 | 576 | 50.83% |
| SMH240719P00197000 | 2024-06-14 11:46AM EDT | 197.00 | 0.24 | 0.17 | 0.30 | -0.01 | -4.00% | 1 | 849 | 50.39% |
| SMH240719P00198000 | 2024-06-13 12:30PM EDT | 198.00 | 0.27 | 0.17 | 0.30 | 0.00 | - | 125 | 428 | 49.66% |
| SMH240719P00199000 | 2024-06-14 3:48PM EDT | 199.00 | 0.24 | 0.18 | 0.31 | -0.01 | -4.00% | 421 | 1,639 | 49.22% |
| SMH240719P00200000 | 2024-06-14 3:56PM EDT | 200.00 | 0.28 | 0.19 | 0.44 | +0.03 | +12.00% | 149 | 1,754 | 51.39% |
| SMH240719P00205000 | 2024-06-14 3:45PM EDT | 205.00 | 0.28 | 0.23 | 0.36 | -0.02 | -6.67% | 213 | 5,966 | 46.05% |
| SMH240719P00210000 | 2024-06-14 3:48PM EDT | 210.00 | 0.35 | 0.28 | 0.48 | +0.02 | +6.06% | 378 | 4,094 | 44.73% |
| SMH240719P00215000 | 2024-06-14 1:28PM EDT | 215.00 | 0.38 | 0.39 | 0.52 | 0.00 | - | 138 | 2,430 | 41.70% |
| SMH240719P00220000 | 2024-06-14 3:57PM EDT | 220.00 | 0.50 | 0.45 | 0.58 | +0.02 | +4.17% | 128 | 14,359 | 38.87% |
| SMH240719P00225000 | 2024-06-14 3:57PM EDT | 225.00 | 0.60 | 0.60 | 0.69 | -0.01 | -1.64% | 89 | 1,730 | 36.52% |
| SMH240719P00230000 | 2024-06-14 3:57PM EDT | 230.00 | 0.85 | 0.81 | 0.85 | +0.06 | +7.59% | 1,811 | 17,286 | 34.40% |
| SMH240719P00235000 | 2024-06-14 3:43PM EDT | 235.00 | 1.16 | 1.08 | 1.20 | +0.09 | +8.41% | 1,467 | 7,090 | 33.40% |
| SMH240719P00240000 | 2024-06-14 3:58PM EDT | 240.00 | 1.62 | 1.50 | 1.65 | +0.16 | +10.96% | 237 | 3,291 | 32.23% |
| SMH240719P00245000 | 2024-06-14 3:58PM EDT | 245.00 | 2.23 | 2.17 | 2.26 | +0.16 | +7.73% | 646 | 2,295 | 31.09% |
| SMH240719P00250000 | 2024-06-14 3:58PM EDT | 250.00 | 3.10 | 3.00 | 3.15 | +0.19 | +6.53% | 1,776 | 6,595 | 30.30% |
| SMH240719P00255000 | 2024-06-14 3:58PM EDT | 255.00 | 4.23 | 4.15 | 4.30 | +0.21 | +5.22% | 1,027 | 2,666 | 29.44% |
| SMH240719P00260000 | 2024-06-14 3:53PM EDT | 260.00 | 5.83 | 5.65 | 5.85 | +0.31 | +5.62% | 1,001 | 1,870 | 28.85% |
| SMH240719P00265000 | 2024-06-14 3:59PM EDT | 265.00 | 7.70 | 7.55 | 7.80 | +0.25 | +3.36% | 1,121 | 1,376 | 28.28% |
| SMH240719P00270000 | 2024-06-14 3:51PM EDT | 270.00 | 10.15 | 9.90 | 10.15 | +0.25 | +2.53% | 193 | 99 | 27.67% |
| SMH240719P00275000 | 2024-06-14 3:17PM EDT | 275.00 | 12.55 | 12.80 | 13.00 | -1.75 | -12.24% | 29 | 39 | 27.25% |
| SMH240719P00280000 | 2024-06-14 1:55PM EDT | 280.00 | 15.60 | 16.00 | 16.35 | -1.01 | -6.08% | 6 | 90 | 27.10% |
| SMH240719P00285000 | 2024-06-13 9:53AM EDT | 285.00 | 20.70 | 19.25 | 20.45 | 0.00 | - | 8 | 8 | 28.41% |
| SMH240719P00290000 | 2024-06-13 3:38PM EDT | 290.00 | 24.25 | 22.85 | 24.60 | 0.00 | - | 23 | 21 | 28.99% |
| SMH240719P00295000 | 2024-06-13 9:41AM EDT | 295.00 | 27.89 | 27.40 | 28.45 | 0.00 | - | 4 | 4 | 26.77% |
