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 | 344.92% |
| SMH240719C00120000 | 2024-05-21 2:17PM EDT | 120.00 | 115.35 | 148.60 | 151.45 | 0.00 | - | 2 | 0 | 305.59% |
| SMH240719C00125000 | 2024-06-07 10:59AM EDT | 125.00 | 128.32 | 134.00 | 135.90 | 0.00 | - | 2 | 4 | 165.04% |
| SMH240719C00140000 | 2024-06-21 1:02PM EDT | 140.00 | 126.51 | 118.80 | 120.95 | 0.00 | - | 2 | 10 | 140.63% |
| SMH240719C00145000 | 2024-06-10 3:52PM EDT | 145.00 | 111.65 | 114.05 | 116.00 | 0.00 | - | 10 | 11 | 136.74% |
| SMH240719C00150000 | 2024-05-30 3:35PM EDT | 150.00 | 113.60 | 108.90 | 110.95 | +19.18 | +20.31% | 1 | 3 | 127.88% |
| SMH240719C00155000 | 2024-06-20 10:26AM EDT | 155.00 | 120.97 | 103.40 | 105.95 | 0.00 | - | 5 | 16 | 116.21% |
| 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 | 93.75 | 96.05 | 0.00 | - | 1 | 10 | 108.15% |
| SMH240719C00170000 | 2024-06-20 2:15PM EDT | 170.00 | 101.58 | 88.95 | 91.05 | 0.00 | - | 1 | 8 | 103.76% |
| SMH240719C00175000 | 2024-06-21 11:37AM EDT | 175.00 | 92.18 | 84.05 | 86.00 | 0.00 | - | 1 | 21 | 98.14% |
| SMH240719C00179000 | 2024-05-31 12:00PM EDT | 179.00 | 58.55 | 80.05 | 81.95 | 0.00 | - | 1 | 58 | 93.07% |
| SMH240719C00180000 | 2024-06-26 12:50PM EDT | 180.00 | 79.91 | 78.80 | 81.10 | -5.46 | -6.40% | 1 | 26 | 91.16% |
| SMH240719C00181000 | 2024-03-07 12:18PM EDT | 181.00 | 57.70 | 44.65 | 47.75 | 0.00 | - | 1 | 6 | 0.00% |
| SMH240719C00182000 | 2024-06-21 10:45AM EDT | 182.00 | 83.61 | 77.15 | 79.20 | 0.00 | - | 2 | 30 | 92.09% |
| 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 | 2024-06-21 3:57PM EDT | 185.00 | 80.22 | 73.80 | 76.30 | 0.00 | - | 1 | 37 | 86.89% |
| SMH240719C00186000 | 2024-05-14 1:31PM EDT | 186.00 | 42.17 | 81.50 | 82.60 | 0.00 | - | 1 | 41 | 152.30% |
| 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 | 2024-06-20 12:18PM EDT | 190.00 | 85.51 | 69.05 | 70.70 | 0.00 | - | 1 | 87 | 78.83% |
| 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 | 148.35% |
| SMH240719C00193000 | 2024-06-13 3:48PM EDT | 193.00 | 75.50 | 65.95 | 67.95 | 0.00 | - | 1 | 33 | 76.59% |
| SMH240719C00194000 | 2024-06-20 1:20PM EDT | 194.00 | 77.54 | 65.60 | 66.10 | 0.00 | - | 1 | 27 | 74.15% |
| SMH240719C00195000 | 2024-06-13 3:08PM EDT | 195.00 | 73.72 | 64.55 | 65.05 | 0.00 | - | 4 | 59 | 72.39% |
| 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 | 139.29% |
| SMH240719C00198000 | 2024-05-21 11:27AM EDT | 198.00 | 39.60 | 71.00 | 73.35 | 0.00 | - | 2 | 113 | 145.00% |
| SMH240719C00199000 | 2024-06-12 10:48AM EDT | 199.00 | 66.00 | 60.30 | 61.55 | 0.00 | - | 1 | 41 | 69.78% |
| SMH240719C00200000 | 2024-06-21 1:37PM EDT | 200.00 | 66.95 | 59.65 | 60.10 | 0.00 | - | 20 | 117 | 68.07% |
| SMH240719C00205000 | 2024-06-24 9:42AM EDT | 205.00 | 58.10 | 54.10 | 55.15 | 0.00 | - | 5 | 225 | 59.64% |
| SMH240719C00210000 | 2024-06-20 1:32PM EDT | 210.00 | 60.20 | 49.20 | 50.35 | 0.00 | - | 4 | 751 | 56.47% |
| SMH240719C00215000 | 2024-06-25 2:33PM EDT | 215.00 | 46.92 | 44.35 | 45.30 | -1.08 | -2.25% | 1 | 406 | 51.95% |
| SMH240719C00220000 | 2024-06-26 11:15AM EDT | 220.00 | 40.01 | 39.00 | 41.55 | +0.77 | +1.96% | 6 | 1,381 | 51.14% |
| SMH240719C00225000 | 2024-06-26 11:15AM EDT | 225.00 | 35.48 | 35.20 | 35.70 | -0.06 | -0.17% | 7 | 555 | 49.13% |
| SMH240719C00230000 | 2024-06-26 11:48AM EDT | 230.00 | 31.35 | 29.85 | 30.80 | +2.55 | +8.85% | 7 | 1,761 | 44.26% |
| SMH240719C00235000 | 2024-06-26 2:12PM EDT | 235.00 | 26.15 | 25.95 | 26.50 | +0.95 | +3.77% | 63 | 1,633 | 42.85% |
| SMH240719C00240000 | 2024-06-26 1:18PM EDT | 240.00 | 22.11 | 21.65 | 22.75 | +2.03 | +10.11% | 6 | 1,269 | 43.20% |
| SMH240719C00245000 | 2024-06-26 11:41AM EDT | 245.00 | 17.88 | 17.60 | 17.85 | -0.04 | -0.22% | 8 | 1,177 | 36.95% |
| SMH240719C00250000 | 2024-06-26 11:09AM EDT | 250.00 | 13.80 | 13.90 | 14.10 | +1.25 | +9.96% | 42 | 2,114 | 35.13% |
| SMH240719C00255000 | 2024-06-26 12:34PM EDT | 255.00 | 11.53 | 10.60 | 10.75 | +1.58 | +15.88% | 22 | 2,136 | 33.55% |
| SMH240719C00260000 | 2024-06-26 2:23PM EDT | 260.00 | 7.95 | 7.85 | 7.95 | +0.91 | +12.93% | 83 | 7,762 | 32.47% |
| SMH240719C00265000 | 2024-06-26 2:23PM EDT | 265.00 | 5.61 | 5.65 | 5.75 | +0.50 | +9.78% | 352 | 1,970 | 31.95% |
| SMH240719C00270000 | 2024-06-26 2:16PM EDT | 270.00 | 3.97 | 3.90 | 4.00 | +0.45 | +12.78% | 471 | 10,657 | 31.45% |
| SMH240719C00275000 | 2024-06-26 2:23PM EDT | 275.00 | 2.63 | 2.65 | 2.69 | +0.23 | +9.58% | 120 | 1,573 | 31.06% |
| SMH240719C00280000 | 2024-06-26 2:20PM EDT | 280.00 | 1.78 | 1.77 | 1.80 | +0.18 | +11.25% | 507 | 4,079 | 31.08% |
| SMH240719C00285000 | 2024-06-26 2:22PM EDT | 285.00 | 1.18 | 1.18 | 1.22 | +0.13 | +12.38% | 753 | 2,389 | 31.46% |
| SMH240719C00290000 | 2024-06-26 2:14PM EDT | 290.00 | 0.81 | 0.78 | 0.81 | +0.13 | +19.12% | 274 | 3,273 | 31.78% |
| SMH240719C00295000 | 2024-06-26 2:07PM EDT | 295.00 | 0.53 | 0.52 | 0.54 | +0.06 | +12.77% | 28 | 1,016 | 32.23% |
| SMH240719C00300000 | 2024-06-26 2:22PM EDT | 300.00 | 0.35 | 0.34 | 0.37 | +0.05 | +16.67% | 25 | 912 | 32.86% |
| SMH240719C00305000 | 2024-06-26 2:21PM EDT | 305.00 | 0.23 | 0.22 | 0.25 | -0.03 | -11.54% | 13 | 1,848 | 33.42% |
| SMH240719C00310000 | 2024-06-26 1:16PM EDT | 310.00 | 0.15 | 0.15 | 0.17 | -0.02 | -11.76% | 1 | 332 | 33.99% |
| SMH240719C00315000 | 2024-06-26 1:50PM EDT | 315.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 17 | 64 | 34.77% |
| SMH240719C00320000 | 2024-06-26 10:48AM EDT | 320.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 2 | 79 | 36.23% |
| SMH240719C00325000 | 2024-06-25 11:34AM EDT | 325.00 | 0.09 | 0.05 | 0.53 | +0.02 | +28.57% | 1 | 65 | 49.56% |
| SMH240719C00330000 | 2024-06-26 12:00PM EDT | 330.00 | 0.06 | 0.02 | 0.07 | -0.03 | -33.33% | 2 | 50 | 38.87% |
| SMH240719C00335000 | 2024-06-24 3:43PM EDT | 335.00 | 0.05 | 0.01 | 0.47 | 0.00 | - | 11 | 481 | 53.66% |
| SMH240719C00340000 | 2024-06-21 10:40AM EDT | 340.00 | 0.07 | 0.01 | 0.45 | 0.00 | - | 50 | 52 | 50.20% |
| SMH240719C00350000 | 2024-06-24 11:16AM EDT | 350.00 | 0.04 | 0.00 | 0.41 | 0.00 | - | 3 | 6 | 53.71% |
| SMH240719C00365000 | 2024-06-18 2:48PM EDT | 365.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | - | 1 | 59.18% |
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 | 2024-06-21 3:52PM EDT | 100.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 10 | 53 | 154.88% |
| SMH240719P00105000 | 2024-06-24 1:10PM EDT | 105.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 180 | 181 | 147.46% |
| SMH240719P00110000 | 2024-03-26 2:06PM EDT | 110.00 | 0.11 | 0.04 | 0.65 | 0.00 | - | 15 | 15 | 153.52% |
| SMH240719P00115000 | 2024-03-26 2:07PM EDT | 115.00 | 0.15 | 0.06 | 0.71 | 0.00 | - | 8 | 36 | 148.44% |
| SMH240719P00120000 | 2024-06-24 3:47PM EDT | 120.00 | 0.01 | 0.01 | 0.38 | 0.00 | - | 30 | 337 | 128.71% |
| SMH240719P00125000 | 2024-06-20 11:57AM EDT | 125.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 20 | 258 | 105.86% |
| SMH240719P00130000 | 2024-06-18 3:31PM EDT | 130.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 20 | 196 | 104.69% |
| SMH240719P00135000 | 2024-06-18 3:31PM EDT | 135.00 | 0.04 | 0.01 | 0.43 | 0.00 | - | 20 | 135 | 112.31% |
| SMH240719P00140000 | 2024-06-21 1:41PM EDT | 140.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 10 | 147 | 91.99% |
| SMH240719P00145000 | 2024-06-24 3:19PM EDT | 145.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 3 | 45 | 82.81% |
| SMH240719P00150000 | 2024-06-14 12:38PM EDT | 150.00 | 0.08 | 0.01 | 0.49 | 0.00 | - | 1 | 71 | 97.27% |
| SMH240719P00155000 | 2024-06-25 12:21PM EDT | 155.00 | 0.05 | 0.02 | 0.26 | -0.05 | -50.00% | 49 | 148 | 85.16% |
| SMH240719P00160000 | 2024-06-26 9:30AM EDT | 160.00 | 0.05 | 0.05 | 0.29 | -0.10 | -66.67% | 5 | 690 | 82.42% |
| SMH240719P00165000 | 2024-06-25 12:19PM EDT | 165.00 | 0.08 | 0.03 | 0.55 | -0.18 | -69.23% | 1 | 484 | 83.69% |
| SMH240719P00170000 | 2024-06-21 10:31AM EDT | 170.00 | 0.14 | 0.03 | 0.58 | 0.00 | - | 1 | 320 | 79.39% |
| SMH240719P00175000 | 2024-06-12 9:58AM EDT | 175.00 | 0.12 | 0.05 | 0.60 | 0.00 | - | 3 | 134 | 75.24% |
| SMH240719P00179000 | 2024-06-10 12:06PM EDT | 179.00 | 0.18 | 0.01 | 0.11 | 0.00 | - | 10 | 458 | 57.03% |
| SMH240719P00180000 | 2024-06-26 12:21PM EDT | 180.00 | 0.09 | 0.05 | 0.11 | -0.01 | -10.00% | 5 | 3,403 | 58.20% |
| SMH240719P00181000 | 2024-06-24 3:35PM EDT | 181.00 | 0.14 | 0.04 | 0.13 | 0.00 | - | 42 | 238 | 57.81% |
| SMH240719P00182000 | 2024-06-24 1:00PM EDT | 182.00 | 0.15 | 0.02 | 0.67 | 0.00 | - | 10 | 45 | 69.24% |
| SMH240719P00183000 | 2024-06-25 11:49AM EDT | 183.00 | 0.10 | 0.05 | 0.68 | -0.06 | -37.50% | 70 | 214 | 68.95% |
| SMH240719P00184000 | 2024-06-24 9:34AM EDT | 184.00 | 0.15 | 0.01 | 0.69 | 0.00 | - | 2 | 670 | 67.53% |
| SMH240719P00185000 | 2024-06-20 10:38AM EDT | 185.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 5 | 329 | 56.06% |
| SMH240719P00186000 | 2024-06-24 9:36AM EDT | 186.00 | 0.16 | 0.02 | 0.71 | 0.00 | - | 2 | 136 | 66.11% |
| SMH240719P00187000 | 2024-06-24 2:15PM EDT | 187.00 | 0.16 | 0.02 | 0.71 | 0.00 | - | 2 | 287 | 65.19% |
| SMH240719P00188000 | 2024-06-25 1:31PM EDT | 188.00 | 0.12 | 0.02 | 0.72 | -0.04 | -25.00% | 1 | 299 | 64.40% |
| SMH240719P00189000 | 2024-06-13 3:43PM EDT | 189.00 | 0.20 | 0.10 | 0.14 | 0.00 | - | 312 | 361 | 53.81% |
| SMH240719P00190000 | 2024-06-25 10:15AM EDT | 190.00 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 99 | 2,823 | 53.32% |
| SMH240719P00191000 | 2024-06-20 11:25AM EDT | 191.00 | 0.20 | 0.11 | 0.14 | 0.00 | - | 40 | 191 | 52.44% |
| SMH240719P00192000 | 2024-06-10 12:43PM EDT | 192.00 | 0.27 | 0.12 | 0.14 | 0.00 | - | 2 | 1,200 | 51.95% |
| SMH240719P00193000 | 2024-06-25 1:17PM EDT | 193.00 | 0.15 | 0.12 | 0.14 | -0.06 | -28.57% | 10 | 388 | 51.17% |
| SMH240719P00194000 | 2024-06-21 1:45PM EDT | 194.00 | 0.20 | 0.12 | 0.15 | 0.00 | - | 1 | 331 | 50.59% |
| SMH240719P00195000 | 2024-06-24 11:37AM EDT | 195.00 | 0.13 | 0.13 | 0.15 | -0.10 | -43.48% | 1 | 1,184 | 50.00% |
| SMH240719P00196000 | 2024-06-21 10:31AM EDT | 196.00 | 0.25 | 0.13 | 0.16 | 0.00 | - | 1 | 560 | 50.20% |
| SMH240719P00197000 | 2024-06-26 1:36PM EDT | 197.00 | 0.16 | 0.14 | 0.16 | -0.05 | -23.81% | 4 | 833 | 49.32% |
| SMH240719P00198000 | 2024-06-24 10:20AM EDT | 198.00 | 0.24 | 0.14 | 0.17 | 0.00 | - | 30 | 615 | 48.98% |
| SMH240719P00199000 | 2024-06-20 10:18AM EDT | 199.00 | 0.22 | 0.15 | 0.17 | 0.00 | - | 27 | 1,323 | 48.15% |
| SMH240719P00200000 | 2024-06-26 2:21PM EDT | 200.00 | 0.16 | 0.15 | 0.18 | -0.07 | -30.43% | 5 | 1,604 | 47.75% |
| SMH240719P00205000 | 2024-06-26 2:14PM EDT | 205.00 | 0.20 | 0.19 | 0.21 | -0.08 | -28.57% | 2 | 5,947 | 44.78% |
| SMH240719P00210000 | 2024-06-26 2:22PM EDT | 210.00 | 0.24 | 0.23 | 0.26 | -0.11 | -31.43% | 22 | 3,692 | 42.19% |
| SMH240719P00215000 | 2024-06-26 1:16PM EDT | 215.00 | 0.32 | 0.30 | 0.33 | -0.14 | -30.43% | 7 | 1,566 | 39.70% |
| SMH240719P00220000 | 2024-06-26 2:21PM EDT | 220.00 | 0.44 | 0.41 | 0.44 | -0.20 | -31.25% | 50 | 13,763 | 37.55% |
| SMH240719P00225000 | 2024-06-26 12:51PM EDT | 225.00 | 0.64 | 0.58 | 0.62 | -0.23 | -26.44% | 17 | 1,628 | 35.77% |
| SMH240719P00230000 | 2024-06-26 2:12PM EDT | 230.00 | 0.88 | 0.86 | 0.89 | -0.44 | -33.33% | 229 | 13,788 | 34.13% |
| SMH240719P00235000 | 2024-06-26 2:18PM EDT | 235.00 | 1.27 | 1.28 | 1.31 | -0.66 | -34.20% | 264 | 8,094 | 32.76% |
| SMH240719P00240000 | 2024-06-26 2:22PM EDT | 240.00 | 1.97 | 1.89 | 1.94 | -0.84 | -29.89% | 183 | 6,289 | 31.59% |
| SMH240719P00245000 | 2024-06-26 1:44PM EDT | 245.00 | 2.77 | 2.81 | 2.87 | -1.28 | -31.60% | 147 | 3,796 | 30.62% |
| SMH240719P00250000 | 2024-06-26 2:25PM EDT | 250.00 | 4.05 | 4.05 | 4.15 | -1.55 | -27.68% | 372 | 10,123 | 29.66% |
| SMH240719P00255000 | 2024-06-26 1:50PM EDT | 255.00 | 5.75 | 5.80 | 5.90 | -1.94 | -25.23% | 85 | 2,753 | 28.87% |
| SMH240719P00260000 | 2024-06-26 2:06PM EDT | 260.00 | 8.15 | 8.00 | 8.15 | -2.06 | -20.18% | 398 | 5,843 | 28.10% |
| SMH240719P00265000 | 2024-06-26 2:28PM EDT | 265.00 | 10.83 | 10.75 | 10.85 | -2.17 | -16.69% | 29 | 2,427 | 27.00% |
| SMH240719P00270000 | 2024-06-26 1:04PM EDT | 270.00 | 14.13 | 14.00 | 14.15 | -1.95 | -12.13% | 21 | 1,714 | 26.14% |
| SMH240719P00275000 | 2024-06-26 1:04PM EDT | 275.00 | 17.98 | 17.80 | 18.05 | -2.32 | -11.43% | 2 | 765 | 25.83% |
| SMH240719P00280000 | 2024-06-25 2:34PM EDT | 280.00 | 20.50 | 21.95 | 22.60 | -3.77 | -15.53% | 21 | 300 | 27.53% |
| SMH240719P00285000 | 2024-06-26 11:25AM EDT | 285.00 | 26.41 | 24.85 | 27.20 | +2.16 | +8.91% | 2 | 38 | 28.42% |
| SMH240719P00290000 | 2024-06-26 11:25AM EDT | 290.00 | 30.51 | 30.25 | 31.70 | -1.08 | -3.42% | 1 | 59 | 26.32% |
| SMH240719P00295000 | 2024-06-21 11:41AM EDT | 295.00 | 29.08 | 35.85 | 36.70 | 0.00 | - | 1 | 19 | 29.42% |
| SMH240719P00300000 | 2024-06-20 3:59PM EDT | 300.00 | 32.00 | 40.70 | 42.35 | 0.00 | - | - | 0 | 40.47% |
| SMH240719P00305000 | 2024-06-17 3:47PM EDT | 305.00 | 32.94 | 45.20 | 47.10 | 0.00 | - | - | 0 | 41.04% |
