認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920C00080000 | 2023-11-17 4:03PM EDT | 80.00 | 100.02 | 113.50 | 119.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPOT240920C00085000 | 2023-10-23 1:39PM EDT | 85.00 | 77.80 | 100.50 | 102.30 | 0.00 | - | 1 | 26 | 0.00% |
| SPOT240920C00090000 | 2023-11-17 4:03PM EDT | 90.00 | 91.77 | 103.80 | 110.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT240920C00095000 | 2023-10-20 3:23PM EDT | 95.00 | 64.50 | 86.50 | 88.80 | 0.00 | - | 6 | 3 | 0.00% |
| SPOT240920C00100000 | 2024-04-10 3:07PM EDT | 100.00 | 203.37 | 192.85 | 200.45 | 0.00 | - | 1 | 5 | 0.00% |
| SPOT240920C00105000 | 2023-10-20 1:47PM EDT | 105.00 | 58.30 | 78.00 | 80.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240920C00110000 | 2023-12-26 10:37AM EDT | 110.00 | 87.35 | 105.00 | 114.00 | 0.00 | - | 7 | 7 | 0.00% |
| SPOT240920C00115000 | 2024-05-13 10:12AM EDT | 115.00 | 176.50 | 198.20 | 206.15 | 0.00 | - | 3 | 6 | 120.80% |
| SPOT240920C00120000 | 2023-10-31 10:00AM EDT | 120.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240920C00125000 | 2024-02-07 4:10PM EDT | 125.00 | 119.73 | 135.60 | 142.90 | 0.00 | - | 5 | 10 | 0.00% |
| SPOT240920C00130000 | 2024-01-22 12:26PM EDT | 130.00 | 84.00 | 117.70 | 120.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240920C00135000 | 2023-11-21 12:38PM EDT | 135.00 | 57.14 | 67.30 | 70.10 | 0.00 | - | - | 1 | 0.00% |
| SPOT240920C00140000 | 2024-04-16 3:31PM EDT | 140.00 | 162.00 | 161.15 | 168.65 | 0.00 | - | 5 | 11 | 0.00% |
| SPOT240920C00145000 | 2024-03-08 4:16PM EDT | 145.00 | 123.17 | 167.30 | 174.00 | 0.00 | - | 1 | 6 | 79.79% |
| SPOT240920C00150000 | 2024-06-03 9:39AM EDT | 150.00 | 167.50 | 163.45 | 170.80 | 0.00 | - | 1 | 1 | 91.52% |
| SPOT240920C00155000 | 2024-02-06 11:13AM EDT | 155.00 | 92.50 | 118.80 | 124.45 | 0.00 | - | - | 1 | 0.00% |
| SPOT240920C00160000 | 2023-12-08 4:19PM EDT | 160.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240920C00165000 | 2024-05-30 3:30PM EDT | 165.00 | 142.97 | 149.00 | 155.90 | 0.00 | - | 1 | 25 | 83.52% |
| SPOT240920C00170000 | 2024-05-13 2:49PM EDT | 170.00 | 122.60 | 144.35 | 152.30 | 0.00 | - | 10 | 29 | 85.61% |
| SPOT240920C00175000 | 2024-05-13 2:49PM EDT | 175.00 | 118.00 | 140.20 | 147.05 | 0.00 | - | 5 | 41 | 83.89% |
| SPOT240920C00180000 | 2024-05-14 9:38AM EDT | 180.00 | 112.35 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| SPOT240920C00185000 | 2024-04-09 9:30AM EDT | 185.00 | 131.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SPOT240920C00190000 | 2024-06-03 2:00PM EDT | 190.00 | 124.85 | 124.55 | 131.90 | 0.00 | - | 19 | 35 | 72.10% |
| SPOT240920C00195000 | 2024-04-03 12:27PM EDT | 195.00 | 97.90 | 104.70 | 111.75 | 0.00 | - | 9 | 49 | 0.00% |
| SPOT240920C00200000 | 2024-06-11 9:55AM EDT | 200.00 | 113.01 | 115.05 | 121.55 | 0.00 | - | 5 | 1,033 | 66.46% |
| SPOT240920C00210000 | 2024-04-17 11:09AM EDT | 210.00 | 99.00 | 97.25 | 99.70 | 0.00 | - | 1 | 115 | 0.00% |
| SPOT240920C00220000 | 2024-06-03 3:03PM EDT | 220.00 | 95.39 | 99.40 | 102.55 | 0.00 | - | 1 | 52 | 65.03% |
| SPOT240920C00230000 | 2024-04-23 3:58PM EDT | 230.00 | 80.65 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SPOT240920C00240000 | 2024-06-11 11:33AM EDT | 240.00 | 80.71 | 81.25 | 83.80 | 0.00 | - | 5 | 97 | 57.58% |
| SPOT240920C00250000 | 2024-06-14 2:13PM EDT | 250.00 | 72.55 | 73.00 | 74.40 | 0.00 | - | 2 | 103 | 54.56% |
| SPOT240920C00260000 | 2024-06-03 12:14PM EDT | 260.00 | 62.35 | 64.45 | 66.55 | 0.00 | - | 2 | 57 | 52.57% |
| SPOT240920C00270000 | 2024-06-05 3:01PM EDT | 270.00 | 67.15 | 57.00 | 58.10 | 0.00 | - | 2 | 704 | 50.52% |
| SPOT240920C00280000 | 2024-06-12 12:08PM EDT | 280.00 | 48.25 | 49.80 | 50.95 | 0.00 | - | 1 | 182 | 50.37% |
| SPOT240920C00290000 | 2024-06-13 3:42PM EDT | 290.00 | 39.15 | 42.75 | 44.00 | 0.00 | - | 2 | 218 | 48.74% |
| SPOT240920C00300000 | 2024-06-17 1:10PM EDT | 300.00 | 35.95 | 36.45 | 38.10 | -1.25 | -3.36% | 28 | 330 | 48.14% |
| SPOT240920C00310000 | 2024-06-17 11:39AM EDT | 310.00 | 31.00 | 31.60 | 32.10 | -0.80 | -2.52% | 6 | 165 | 46.58% |
| SPOT240920C00320000 | 2024-06-17 12:55PM EDT | 320.00 | 26.00 | 26.70 | 27.10 | -0.52 | -1.96% | 31 | 171 | 45.82% |
| SPOT240920C00330000 | 2024-06-17 2:07PM EDT | 330.00 | 22.50 | 22.35 | 22.85 | 0.00 | - | 6 | 324 | 45.43% |
| SPOT240920C00340000 | 2024-06-17 12:11PM EDT | 340.00 | 18.00 | 18.30 | 19.10 | +1.50 | +9.09% | 1 | 106 | 45.03% |
| SPOT240920C00350000 | 2024-06-17 12:59PM EDT | 350.00 | 14.95 | 15.50 | 15.90 | -1.10 | -6.85% | 1 | 131 | 44.77% |
| SPOT240920C00360000 | 2024-06-11 1:31PM EDT | 360.00 | 11.30 | 12.80 | 13.20 | 0.00 | - | 5 | 42 | 44.61% |
| SPOT240920C00370000 | 2024-06-14 3:11PM EDT | 370.00 | 10.75 | 10.55 | 10.90 | 0.00 | - | 1 | 62 | 44.49% |
| SPOT240920C00380000 | 2024-06-13 2:26PM EDT | 380.00 | 6.60 | 8.55 | 9.25 | 0.00 | - | 8 | 20 | 44.96% |
| SPOT240920C00390000 | 2024-06-07 9:53AM EDT | 390.00 | 8.05 | 7.20 | 7.55 | 0.00 | - | 3 | 10 | 44.77% |
| SPOT240920C00400000 | 2024-06-17 10:11AM EDT | 400.00 | 6.20 | 5.95 | 6.30 | +0.95 | +18.10% | 1 | 25 | 45.01% |
| SPOT240920C00410000 | 2024-06-12 3:04PM EDT | 410.00 | 4.44 | 4.90 | 5.25 | 0.00 | - | 1 | 60 | 45.23% |
| SPOT240920C00420000 | 2024-06-17 1:38PM EDT | 420.00 | 3.85 | 4.05 | 4.25 | -0.50 | -11.49% | 30 | 67 | 45.09% |
| SPOT240920C00430000 | 2024-06-11 11:59AM EDT | 430.00 | 2.96 | 3.35 | 3.65 | 0.00 | - | 464 | 468 | 45.71% |
| SPOT240920C00440000 | 2024-06-13 11:08AM EDT | 440.00 | 1.76 | 2.66 | 3.25 | 0.00 | - | 2 | 3 | 46.69% |
| SPOT240920C00450000 | 2024-06-03 9:30AM EDT | 450.00 | 3.00 | 2.15 | 2.56 | 0.00 | - | 4 | 20 | 46.27% |
| SPOT240920C00460000 | 2024-05-24 9:43AM EDT | 460.00 | 1.69 | 1.79 | 2.30 | 0.00 | - | 5 | 8 | 47.23% |
| SPOT240920C00470000 | 2024-06-14 10:53AM EDT | 470.00 | 1.79 | 1.61 | 1.87 | 0.00 | - | 9 | 618 | 47.16% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920P00080000 | 2024-06-03 2:27PM EDT | 80.00 | 0.10 | 0.01 | 0.35 | 0.00 | - | 1 | 16 | 107.62% |
| SPOT240920P00085000 | 2024-01-29 10:30AM EDT | 85.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 50.00% |
| SPOT240920P00090000 | 2024-05-13 1:51PM EDT | 90.00 | 0.02 | 0.00 | 2.62 | 0.00 | - | 3 | 4 | 130.91% |
| SPOT240920P00095000 | 2023-10-05 10:21AM EDT | 95.00 | 4.90 | 2.90 | 3.10 | 0.00 | - | - | 8 | 147.51% |
| SPOT240920P00100000 | 2024-02-13 4:21PM EDT | 100.00 | 0.42 | 0.16 | 0.42 | 0.00 | - | 1 | 3 | 96.09% |
| SPOT240920P00105000 | 2024-05-06 10:09AM EDT | 105.00 | 0.13 | 0.00 | 0.37 | 0.00 | - | 52 | 24 | 87.30% |
| SPOT240920P00110000 | 2023-12-27 2:08PM EDT | 110.00 | 2.40 | 0.57 | 2.05 | 0.00 | - | 14 | 11 | 111.11% |
| SPOT240920P00115000 | 2024-02-05 12:19PM EDT | 115.00 | 1.39 | 0.38 | 0.64 | 0.00 | - | 20 | 10 | 91.80% |
| SPOT240920P00120000 | 2024-05-06 9:51AM EDT | 120.00 | 0.22 | 0.01 | 0.60 | 0.00 | - | 4 | 44 | 82.13% |
| SPOT240920P00125000 | 2024-04-23 2:56PM EDT | 125.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 25.00% |
| SPOT240920P00130000 | 2024-04-23 2:56PM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| SPOT240920P00135000 | 2024-04-15 12:06PM EDT | 135.00 | 0.87 | 0.06 | 0.50 | 0.00 | - | 2 | 99 | 71.97% |
| SPOT240920P00140000 | 2024-04-23 12:02PM EDT | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 274 | 25.00% |
| SPOT240920P00145000 | 2024-05-06 9:53AM EDT | 145.00 | 0.40 | 0.07 | 0.72 | 0.00 | - | 2 | 35 | 69.48% |
| SPOT240920P00150000 | 2024-05-17 11:17AM EDT | 150.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 1 | 165 | 64.21% |
| SPOT240920P00155000 | 2024-04-02 2:32PM EDT | 155.00 | 1.54 | 0.33 | 0.83 | 0.00 | - | 10 | 30 | 67.72% |
| SPOT240920P00160000 | 2024-05-24 12:42PM EDT | 160.00 | 0.44 | 0.03 | 1.02 | 0.00 | - | 2 | 331 | 64.01% |
| SPOT240920P00165000 | 2024-04-23 9:51AM EDT | 165.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 173 | 25.00% |
| SPOT240920P00170000 | 2024-05-24 12:42PM EDT | 170.00 | 0.57 | 0.40 | 1.23 | 0.00 | - | 2 | 221 | 63.14% |
| SPOT240920P00175000 | 2024-06-03 9:30AM EDT | 175.00 | 0.53 | 0.22 | 1.48 | 0.00 | - | 1 | 651 | 60.94% |
| SPOT240920P00180000 | 2024-05-09 2:51PM EDT | 180.00 | 0.85 | 0.47 | 1.04 | 0.00 | - | 1 | 233 | 57.18% |
| SPOT240920P00185000 | 2024-04-02 1:07PM EDT | 185.00 | 3.60 | 1.43 | 1.93 | 0.00 | - | 33 | 220 | 63.50% |
| SPOT240920P00190000 | 2024-06-07 2:37PM EDT | 190.00 | 0.80 | 0.02 | 0.97 | 0.00 | - | 1 | 343 | 54.64% |
| SPOT240920P00195000 | 2024-05-09 2:51PM EDT | 195.00 | 1.51 | 0.46 | 1.43 | 0.00 | - | 1 | 191 | 51.95% |
| SPOT240920P00200000 | 2024-06-11 11:07AM EDT | 200.00 | 1.02 | 0.30 | 1.05 | 0.00 | - | 5 | 815 | 50.56% |
| SPOT240920P00210000 | 2024-06-12 9:43AM EDT | 210.00 | 1.27 | 0.75 | 2.25 | 0.00 | - | 1 | 415 | 53.91% |
| SPOT240920P00220000 | 2024-06-14 3:08PM EDT | 220.00 | 2.00 | 1.62 | 2.09 | 0.00 | - | 2 | 193 | 47.97% |
| SPOT240920P00230000 | 2024-06-07 3:17PM EDT | 230.00 | 2.90 | 2.52 | 3.15 | 0.00 | - | 1 | 130 | 47.91% |
| SPOT240920P00240000 | 2024-06-11 3:08PM EDT | 240.00 | 4.18 | 3.60 | 4.25 | 0.00 | - | 3 | 413 | 46.79% |
| SPOT240920P00250000 | 2024-06-13 10:18AM EDT | 250.00 | 6.20 | 4.90 | 5.30 | 0.00 | - | 4 | 361 | 44.71% |
| SPOT240920P00260000 | 2024-06-17 11:38AM EDT | 260.00 | 7.00 | 6.65 | 7.05 | -0.10 | -1.41% | 10 | 349 | 43.82% |
| SPOT240920P00270000 | 2024-06-17 12:17PM EDT | 270.00 | 9.32 | 8.75 | 9.20 | -0.08 | -0.85% | 3 | 225 | 42.92% |
| SPOT240920P00280000 | 2024-06-12 10:06AM EDT | 280.00 | 11.35 | 11.20 | 11.80 | 0.00 | - | 100 | 183 | 42.00% |
| SPOT240920P00290000 | 2024-06-11 11:56AM EDT | 290.00 | 15.45 | 14.55 | 14.95 | 0.00 | - | 1 | 134 | 41.17% |
| SPOT240920P00300000 | 2024-06-17 11:00AM EDT | 300.00 | 18.66 | 18.30 | 18.80 | +0.01 | +0.05% | 2 | 378 | 40.59% |
| SPOT240920P00310000 | 2024-06-17 11:08AM EDT | 310.00 | 23.10 | 22.75 | 23.20 | -0.48 | -2.04% | 15 | 69 | 39.94% |
| SPOT240920P00320000 | 2024-06-13 12:44PM EDT | 320.00 | 31.15 | 27.80 | 28.30 | 0.00 | - | 2 | 84 | 39.43% |
| SPOT240920P00330000 | 2024-06-13 10:12AM EDT | 330.00 | 38.55 | 33.50 | 34.05 | 0.00 | - | 5 | 40 | 39.00% |
| SPOT240920P00340000 | 2024-04-23 12:33PM EDT | 340.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| SPOT240920P00350000 | 2024-06-06 3:51PM EDT | 350.00 | 44.00 | 46.50 | 47.25 | 0.00 | - | 20 | 13 | 38.11% |
| SPOT240920P00360000 | 2024-05-13 9:51AM EDT | 360.00 | 73.15 | 51.55 | 54.55 | 0.00 | - | 1 | 30 | 37.51% |
| SPOT240920P00370000 | 2024-04-22 11:13AM EDT | 370.00 | 102.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPOT240920P00380000 | 2024-06-04 3:02PM EDT | 380.00 | 63.95 | 66.35 | 73.60 | 0.00 | - | 1 | 1 | 43.02% |
| SPOT240920P00400000 | 2024-04-03 3:15PM EDT | 400.00 | 115.15 | 101.45 | 107.20 | 0.00 | - | 1 | 0 | 69.98% |
