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 | 2024-06-18 12:06PM EDT | 115.00 | 194.49 | 196.00 | 205.15 | 0.00 | - | 1 | 7 | 120.53% |
| SPOT240920C00120000 | 2024-06-26 12:26PM EDT | 120.00 | 199.12 | 191.00 | 200.25 | 0.00 | - | 1 | 1 | 116.48% |
| SPOT240920C00125000 | 2024-06-24 3:13PM EDT | 125.00 | 190.52 | 186.00 | 195.45 | 0.00 | - | 5 | 5 | 113.14% |
| 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 | 95.91% |
| SPOT240920C00150000 | 2024-06-03 9:39AM EDT | 150.00 | 167.50 | 161.00 | 170.25 | 0.00 | - | 1 | 1 | 91.93% |
| 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 | 146.40 | 155.40 | 0.00 | - | 1 | 25 | 83.86% |
| SPOT240920C00170000 | 2024-05-13 2:49PM EDT | 170.00 | 122.60 | 144.35 | 152.30 | 0.00 | - | 10 | 29 | 96.46% |
| SPOT240920C00175000 | 2024-05-13 2:49PM EDT | 175.00 | 118.00 | 140.20 | 147.05 | 0.00 | - | 5 | 41 | 94.27% |
| 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 | 122.00 | 131.05 | 0.00 | - | 19 | 35 | 72.05% |
| 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 | 112.10 | 121.20 | 0.00 | - | 5 | 1,033 | 66.65% |
| 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 | 94.60 | 101.60 | 0.00 | - | 1 | 52 | 61.58% |
| 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 | 77.00 | 81.95 | 0.00 | - | 5 | 97 | 54.55% |
| SPOT240920C00250000 | 2024-06-28 3:56PM EDT | 250.00 | 70.00 | 69.75 | 73.65 | -1.56 | -2.18% | 1 | 103 | 54.96% |
| SPOT240920C00260000 | 2024-06-28 3:56PM EDT | 260.00 | 62.70 | 61.55 | 65.35 | +0.35 | +0.56% | 2 | 57 | 53.00% |
| SPOT240920C00270000 | 2024-06-05 3:01PM EDT | 270.00 | 67.15 | 53.70 | 56.20 | 0.00 | - | 2 | 704 | 52.56% |
| SPOT240920C00280000 | 2024-06-21 10:30AM EDT | 280.00 | 48.30 | 45.30 | 49.60 | 0.00 | - | 3 | 182 | 52.45% |
| SPOT240920C00290000 | 2024-06-28 2:06PM EDT | 290.00 | 40.00 | 39.50 | 42.55 | -3.57 | -8.19% | 1 | 218 | 50.55% |
| SPOT240920C00300000 | 2024-06-28 12:50PM EDT | 300.00 | 32.87 | 32.65 | 35.65 | -2.83 | -7.93% | 3 | 304 | 48.16% |
| SPOT240920C00310000 | 2024-06-28 10:49AM EDT | 310.00 | 26.75 | 28.95 | 29.85 | -5.65 | -17.44% | 10 | 211 | 46.86% |
| SPOT240920C00320000 | 2024-06-28 3:37PM EDT | 320.00 | 24.50 | 24.15 | 24.95 | -0.75 | -2.97% | 27 | 256 | 46.17% |
| SPOT240920C00330000 | 2024-06-28 3:34PM EDT | 330.00 | 19.50 | 20.00 | 20.90 | -1.00 | -4.88% | 31 | 763 | 45.98% |
| SPOT240920C00340000 | 2024-06-28 11:32AM EDT | 340.00 | 14.00 | 16.00 | 17.70 | -4.40 | -23.91% | 1 | 140 | 46.37% |
| SPOT240920C00350000 | 2024-06-21 2:18PM EDT | 350.00 | 14.20 | 11.70 | 14.10 | -0.91 | -6.02% | 3 | 130 | 45.21% |
| SPOT240920C00360000 | 2024-06-28 10:05AM EDT | 360.00 | 11.20 | 10.15 | 11.80 | -1.60 | -12.50% | 1 | 42 | 45.58% |
| SPOT240920C00370000 | 2024-06-28 11:37AM EDT | 370.00 | 7.85 | 8.15 | 10.10 | -1.60 | -16.93% | 2 | 63 | 46.44% |
| SPOT240920C00380000 | 2024-06-27 10:18AM EDT | 380.00 | 8.60 | 6.65 | 8.45 | 0.00 | - | 1 | 275 | 46.79% |
| SPOT240920C00390000 | 2024-06-28 10:30AM EDT | 390.00 | 5.60 | 4.45 | 6.15 | -1.60 | -22.22% | 15 | 31 | 44.91% |
| SPOT240920C00400000 | 2024-06-25 3:04PM EDT | 400.00 | 6.16 | 2.98 | 5.05 | 0.00 | - | 10 | 19 | 45.19% |
| SPOT240920C00410000 | 2024-06-25 12:56PM EDT | 410.00 | 4.55 | 3.40 | 4.20 | 0.00 | - | 1 | 59 | 45.64% |
| SPOT240920C00420000 | 2024-06-28 11:32AM EDT | 420.00 | 2.80 | 2.64 | 3.40 | -0.60 | -17.65% | 11 | 92 | 45.75% |
| SPOT240920C00430000 | 2024-06-27 3:42PM EDT | 430.00 | 2.73 | 2.13 | 2.85 | 0.00 | - | 614 | 1,078 | 46.26% |
| SPOT240920C00440000 | 2024-06-13 11:08AM EDT | 440.00 | 1.76 | 1.67 | 2.52 | 0.00 | - | 2 | 3 | 47.31% |
| SPOT240920C00450000 | 2024-06-03 9:30AM EDT | 450.00 | 3.00 | 1.37 | 2.27 | 0.00 | - | 4 | 20 | 48.47% |
| SPOT240920C00460000 | 2024-05-24 9:43AM EDT | 460.00 | 1.69 | 1.58 | 1.99 | 0.00 | - | 5 | 8 | 49.28% |
| SPOT240920C00470000 | 2024-06-24 2:58PM EDT | 470.00 | 1.36 | 1.00 | 1.73 | 0.00 | - | 14 | 640 | 49.94% |
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 | 0.00 | 0.55 | 0.00 | - | 1 | 16 | 120.90% |
| 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 | 139.70% |
| SPOT240920P00095000 | 2023-10-05 10:21AM EDT | 95.00 | 4.90 | 2.90 | 3.10 | 0.00 | - | - | 8 | 157.43% |
| SPOT240920P00100000 | 2024-02-13 4:21PM EDT | 100.00 | 0.42 | 0.16 | 0.42 | 0.00 | - | 1 | 3 | 102.54% |
| SPOT240920P00105000 | 2024-05-06 10:09AM EDT | 105.00 | 0.13 | 0.00 | 0.37 | 0.00 | - | 52 | 24 | 93.16% |
| SPOT240920P00110000 | 2023-12-27 2:08PM EDT | 110.00 | 2.40 | 0.57 | 2.05 | 0.00 | - | 14 | 11 | 118.56% |
| SPOT240920P00115000 | 2024-02-05 12:19PM EDT | 115.00 | 1.39 | 0.38 | 0.64 | 0.00 | - | 20 | 10 | 97.95% |
| SPOT240920P00120000 | 2024-05-06 9:51AM EDT | 120.00 | 0.22 | 0.01 | 0.60 | 0.00 | - | 4 | 44 | 87.60% |
| SPOT240920P00125000 | 2024-04-23 2:56PM EDT | 125.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 50.00% |
| 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 | 76.71% |
| 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 | 74.07% |
| SPOT240920P00150000 | 2024-05-17 11:17AM EDT | 150.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 1 | 165 | 68.46% |
| SPOT240920P00155000 | 2024-04-02 2:32PM EDT | 155.00 | 1.54 | 0.33 | 0.83 | 0.00 | - | 10 | 30 | 72.17% |
| SPOT240920P00160000 | 2024-06-18 2:18PM EDT | 160.00 | 0.48 | 0.10 | 0.84 | 0.00 | - | 2 | 333 | 67.09% |
| SPOT240920P00165000 | 2024-04-23 9:51AM EDT | 165.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 173 | 25.00% |
| SPOT240920P00170000 | 2024-06-26 3:10PM EDT | 170.00 | 0.20 | 0.14 | 0.00 | 0.00 | - | 3 | 220 | 25.00% |
| SPOT240920P00175000 | 2024-06-03 9:30AM EDT | 175.00 | 0.53 | 0.16 | 0.00 | 0.00 | - | 1 | 651 | 25.00% |
| SPOT240920P00180000 | 2024-05-09 2:51PM EDT | 180.00 | 0.85 | 0.47 | 1.04 | 0.00 | - | 1 | 233 | 60.89% |
| SPOT240920P00185000 | 2024-04-02 1:07PM EDT | 185.00 | 3.60 | 1.43 | 1.93 | 0.00 | - | 33 | 220 | 67.63% |
| SPOT240920P00190000 | 2024-06-07 2:37PM EDT | 190.00 | 0.80 | 0.24 | 1.36 | 0.00 | - | 1 | 343 | 56.20% |
| SPOT240920P00195000 | 2024-05-09 2:51PM EDT | 195.00 | 1.51 | 0.46 | 1.43 | 0.00 | - | 1 | 191 | 55.29% |
| SPOT240920P00200000 | 2024-06-21 12:25PM EDT | 200.00 | 0.89 | 0.38 | 0.00 | 0.00 | - | 2 | 815 | 25.00% |
| SPOT240920P00210000 | 2024-06-12 9:43AM EDT | 210.00 | 1.27 | 0.51 | 1.70 | 0.00 | - | 1 | 415 | 53.83% |
| SPOT240920P00220000 | 2024-06-14 3:08PM EDT | 220.00 | 2.00 | 1.43 | 2.11 | 0.00 | - | 2 | 193 | 51.11% |
| SPOT240920P00230000 | 2024-06-28 1:38PM EDT | 230.00 | 2.36 | 1.48 | 2.41 | -0.54 | -18.62% | 2 | 130 | 47.45% |
| SPOT240920P00240000 | 2024-06-28 10:54AM EDT | 240.00 | 3.50 | 2.64 | 3.25 | +0.55 | +18.64% | 37 | 416 | 45.87% |
| SPOT240920P00250000 | 2024-06-27 11:23AM EDT | 250.00 | 5.00 | 2.91 | 5.75 | +1.15 | +29.87% | 1 | 352 | 48.80% |
| SPOT240920P00260000 | 2024-06-28 3:53PM EDT | 260.00 | 6.00 | 4.20 | 6.75 | +0.35 | +6.19% | 13 | 370 | 45.66% |
| SPOT240920P00270000 | 2024-06-28 10:58AM EDT | 270.00 | 9.00 | 6.70 | 8.25 | +1.35 | +17.65% | 4 | 296 | 43.25% |
| SPOT240920P00280000 | 2024-06-27 3:46PM EDT | 280.00 | 10.20 | 8.90 | 11.00 | 0.00 | - | 12 | 173 | 42.79% |
| SPOT240920P00290000 | 2024-06-27 1:39PM EDT | 290.00 | 14.20 | 12.45 | 14.15 | +1.49 | +11.72% | 8 | 129 | 42.00% |
| SPOT240920P00300000 | 2024-06-27 11:21AM EDT | 300.00 | 15.60 | 17.05 | 17.55 | 0.00 | - | 150 | 681 | 40.62% |
| SPOT240920P00310000 | 2024-06-25 3:12PM EDT | 310.00 | 19.30 | 21.35 | 22.20 | 0.00 | - | 4 | 82 | 40.36% |
| SPOT240920P00320000 | 2024-06-27 12:43PM EDT | 320.00 | 25.10 | 26.60 | 27.45 | 0.00 | - | 7 | 222 | 40.00% |
| SPOT240920P00330000 | 2024-06-28 3:26PM EDT | 330.00 | 33.65 | 32.20 | 33.30 | +3.60 | +11.98% | 10 | 118 | 39.59% |
| SPOT240920P00340000 | 2024-06-25 11:52AM EDT | 340.00 | 36.35 | 37.15 | 41.30 | 0.00 | - | 7 | 41 | 41.87% |
| SPOT240920P00350000 | 2024-06-06 3:51PM EDT | 350.00 | 44.00 | 44.00 | 48.40 | 0.00 | - | 20 | 13 | 41.75% |
| SPOT240920P00360000 | 2024-05-13 9:51AM EDT | 360.00 | 73.15 | 51.55 | 54.55 | 0.00 | - | 1 | 30 | 38.78% |
| 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 | 67.85 | 72.95 | 0.00 | - | 1 | 1 | 42.94% |
| SPOT240920P00400000 | 2024-04-03 3:15PM EDT | 400.00 | 115.15 | 101.45 | 107.20 | 0.00 | - | 1 | 0 | 73.65% |
