認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117C00040000 | 2023-03-13 1:22PM EDT | 40.00 | 88.50 | 93.70 | 97.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPOT250117C00045000 | 2023-04-11 12:55PM EDT | 45.00 | 92.46 | 106.00 | 108.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPOT250117C00050000 | 2023-11-09 10:49AM EDT | 50.00 | 126.90 | 148.70 | 152.60 | 0.00 | - | 9 | 9 | 0.00% |
| SPOT250117C00055000 | 2023-11-09 10:49AM EDT | 55.00 | 122.40 | 143.90 | 152.00 | 0.00 | - | 9 | 10 | 0.00% |
| SPOT250117C00060000 | 2023-07-28 10:32AM EDT | 60.00 | 91.40 | 81.80 | 86.40 | 0.00 | - | 6 | 6 | 0.00% |
| SPOT250117C00065000 | 2024-03-27 2:38PM EDT | 65.00 | 200.40 | 222.95 | 230.20 | 0.00 | - | 3 | 4 | 0.00% |
| SPOT250117C00070000 | 2024-01-03 1:54PM EDT | 70.00 | 121.51 | 152.00 | 162.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPOT250117C00075000 | 2023-12-27 1:23PM EDT | 75.00 | 120.51 | 139.00 | 149.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPOT250117C00080000 | 2024-03-26 9:31AM EDT | 80.00 | 200.00 | 202.85 | 210.85 | 0.00 | - | 1 | 33 | 0.00% |
| SPOT250117C00085000 | 2024-05-09 9:52AM EDT | 85.00 | 217.00 | 224.00 | 230.15 | 0.00 | - | 1 | 18 | 73.44% |
| SPOT250117C00090000 | 2024-04-03 3:37PM EDT | 90.00 | 202.77 | 205.60 | 213.20 | 0.00 | - | 1 | 21 | 0.00% |
| SPOT250117C00095000 | 2024-03-11 10:56AM EDT | 95.00 | 169.04 | 208.00 | 215.65 | 0.00 | - | 1 | 8 | 0.00% |
| SPOT250117C00100000 | 2024-06-06 11:01AM EDT | 100.00 | 226.00 | 213.70 | 221.75 | 0.00 | - | 2 | 79 | 93.82% |
| SPOT250117C00105000 | 2024-03-13 1:51PM EDT | 105.00 | 158.00 | 197.10 | 204.70 | 0.00 | - | 3 | 309 | 0.00% |
| SPOT250117C00110000 | 2023-12-27 2:46PM EDT | 110.00 | 90.60 | 108.00 | 116.95 | 0.00 | - | 1 | 26 | 0.00% |
| SPOT250117C00115000 | 2024-06-12 1:50PM EDT | 115.00 | 201.92 | 199.40 | 207.10 | 0.00 | - | 1 | 101 | 86.40% |
| SPOT250117C00120000 | 2024-06-12 1:56PM EDT | 120.00 | 196.83 | 195.00 | 202.40 | 0.00 | - | 11 | 77 | 85.52% |
| SPOT250117C00125000 | 2024-05-28 11:52AM EDT | 125.00 | 190.00 | 190.35 | 196.25 | 0.00 | - | 1 | 98 | 80.21% |
| SPOT250117C00130000 | 2024-04-17 2:44PM EDT | 130.00 | 174.48 | 173.95 | 181.15 | 0.00 | - | 88 | 214 | 0.00% |
| SPOT250117C00135000 | 2024-05-17 12:22PM EDT | 135.00 | 170.87 | 180.05 | 187.90 | 0.00 | - | 3 | 46 | 77.47% |
| SPOT250117C00140000 | 2024-05-01 2:35PM EDT | 140.00 | 154.51 | 158.30 | 166.95 | 0.00 | - | 5 | 441 | 0.00% |
| SPOT250117C00145000 | 2024-04-23 3:17PM EDT | 145.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 26 | 50 | 0.00% |
| SPOT250117C00150000 | 2024-06-12 1:54PM EDT | 150.00 | 168.05 | 166.55 | 172.60 | 0.00 | - | 2 | 176 | 71.45% |
| SPOT250117C00155000 | 2024-06-04 10:33AM EDT | 155.00 | 174.69 | 161.55 | 169.75 | 0.00 | - | 7 | 59 | 72.63% |
| SPOT250117C00160000 | 2024-04-17 12:59PM EDT | 160.00 | 145.21 | 146.05 | 153.60 | 0.00 | - | 8 | 67 | 0.00% |
| SPOT250117C00165000 | 2024-05-08 12:32PM EDT | 165.00 | 145.00 | 148.20 | 154.55 | 0.00 | - | 1 | 124 | 63.54% |
| SPOT250117C00170000 | 2024-05-30 3:30PM EDT | 170.00 | 142.57 | 148.80 | 154.15 | 0.00 | - | 1 | 254 | 67.24% |
| SPOT250117C00175000 | 2024-04-17 1:10PM EDT | 175.00 | 132.73 | 132.30 | 139.15 | 0.00 | - | 16 | 76 | 0.00% |
| SPOT250117C00180000 | 2024-06-13 2:16PM EDT | 180.00 | 133.69 | 139.10 | 144.60 | 0.00 | - | 1 | 178 | 63.22% |
| SPOT250117C00185000 | 2024-05-17 12:22PM EDT | 185.00 | 125.64 | 135.20 | 141.35 | 0.00 | - | 3 | 153 | 64.42% |
| SPOT250117C00190000 | 2024-06-13 9:50AM EDT | 190.00 | 128.00 | 132.05 | 135.15 | 0.00 | - | 1 | 296 | 62.70% |
| SPOT250117C00195000 | 2024-04-23 10:33AM EDT | 195.00 | 129.88 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 0.00% |
| SPOT250117C00200000 | 2024-05-23 9:57AM EDT | 200.00 | 111.78 | 122.20 | 126.20 | 0.00 | - | 2 | 531 | 59.16% |
| SPOT250117C00210000 | 2024-05-24 11:25AM EDT | 210.00 | 111.69 | 114.35 | 117.90 | 0.00 | - | 5 | 224 | 58.30% |
| SPOT250117C00220000 | 2024-04-29 12:19PM EDT | 220.00 | 86.30 | 101.35 | 103.70 | 0.00 | - | 2 | 1,156 | 48.88% |
| SPOT250117C00230000 | 2024-06-07 10:14AM EDT | 230.00 | 99.50 | 98.90 | 101.60 | 0.00 | - | 9 | 407 | 55.87% |
| SPOT250117C00240000 | 2024-05-28 9:47AM EDT | 240.00 | 85.30 | 90.70 | 93.50 | 0.00 | - | 1 | 224 | 53.85% |
| SPOT250117C00250000 | 2024-06-04 9:51AM EDT | 250.00 | 88.00 | 83.45 | 87.50 | 0.00 | - | 2 | 1,461 | 53.75% |
| SPOT250117C00260000 | 2024-05-29 12:44PM EDT | 260.00 | 71.65 | 76.40 | 79.00 | 0.00 | - | 8 | 363 | 51.70% |
| SPOT250117C00270000 | 2024-06-05 10:32AM EDT | 270.00 | 83.46 | 70.40 | 73.90 | 0.00 | - | 2 | 301 | 52.17% |
| SPOT250117C00280000 | 2024-06-12 10:05AM EDT | 280.00 | 63.50 | 64.00 | 64.90 | 0.00 | - | 2 | 461 | 50.17% |
| SPOT250117C00290000 | 2024-06-13 11:42AM EDT | 290.00 | 52.75 | 58.15 | 62.35 | 0.00 | - | 1 | 226 | 50.86% |
| SPOT250117C00300000 | 2024-06-14 11:33AM EDT | 300.00 | 52.20 | 52.40 | 53.35 | 0.00 | - | 6 | 1,878 | 48.67% |
| SPOT250117C00310000 | 2024-06-14 10:44AM EDT | 310.00 | 48.11 | 47.25 | 47.95 | 0.00 | - | 1 | 256 | 47.81% |
| SPOT250117C00320000 | 2024-06-14 1:14PM EDT | 320.00 | 42.00 | 42.45 | 42.95 | 0.00 | - | 2 | 177 | 47.05% |
| SPOT250117C00330000 | 2024-06-14 10:24AM EDT | 330.00 | 37.80 | 38.25 | 38.90 | -1.20 | -3.08% | 1 | 262 | 46.94% |
| SPOT250117C00340000 | 2024-06-04 9:45AM EDT | 340.00 | 36.00 | 34.05 | 34.60 | 0.00 | - | 15 | 77 | 46.23% |
| SPOT250117C00350000 | 2024-06-17 10:58AM EDT | 350.00 | 30.95 | 30.30 | 31.10 | +0.15 | +0.49% | 4 | 1,780 | 46.04% |
| SPOT250117C00360000 | 2024-06-14 9:40AM EDT | 360.00 | 25.00 | 26.85 | 27.65 | 0.00 | - | 1 | 328 | 45.60% |
| SPOT250117C00370000 | 2024-06-10 1:41PM EDT | 370.00 | 21.40 | 23.95 | 24.50 | 0.00 | - | 20 | 88 | 45.17% |
| SPOT250117C00380000 | 2024-06-10 1:41PM EDT | 380.00 | 18.90 | 21.10 | 21.65 | 0.00 | - | 24 | 197 | 44.77% |
| SPOT250117C00390000 | 2024-06-14 11:55AM EDT | 390.00 | 18.55 | 19.05 | 19.35 | 0.00 | - | 4 | 157 | 44.71% |
| SPOT250117C00400000 | 2024-06-12 1:23PM EDT | 400.00 | 15.70 | 16.75 | 17.35 | 0.00 | - | 70 | 418 | 44.74% |
| SPOT250117C00410000 | 2024-06-12 10:36AM EDT | 410.00 | 13.70 | 14.85 | 15.30 | 0.00 | - | 52 | 229 | 44.46% |
| SPOT250117C00420000 | 2024-06-13 9:50AM EDT | 420.00 | 11.73 | 12.95 | 14.25 | 0.00 | - | 1 | 51 | 45.22% |
| SPOT250117C00430000 | 2024-06-11 10:58AM EDT | 430.00 | 11.15 | 11.60 | 12.05 | 0.00 | - | 1 | 113 | 44.26% |
| SPOT250117C00440000 | 2024-06-17 10:13AM EDT | 440.00 | 10.90 | 10.30 | 10.90 | +1.14 | +11.68% | 1 | 50 | 44.50% |
| SPOT250117C00450000 | 2024-06-06 12:02PM EDT | 450.00 | 10.65 | 9.20 | 9.60 | 0.00 | - | 2 | 393 | 44.32% |
| SPOT250117C00460000 | 2024-06-13 12:42PM EDT | 460.00 | 6.60 | 8.05 | 8.95 | 0.00 | - | 100 | 125 | 44.97% |
| SPOT250117C00470000 | 2024-06-05 3:45PM EDT | 470.00 | 8.81 | 7.05 | 8.20 | 0.00 | - | 1 | 26 | 45.33% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117P00040000 | 2024-06-14 3:54PM EDT | 40.00 | 0.07 | 0.01 | 0.26 | 0.00 | - | 2 | 5,731 | 104.49% |
| SPOT250117P00045000 | 2024-05-23 9:36AM EDT | 45.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 39 | 92.58% |
| SPOT250117P00050000 | 2024-06-12 3:59PM EDT | 50.00 | 0.07 | 0.01 | 0.27 | 0.00 | - | 110 | 781 | 93.55% |
| SPOT250117P00055000 | 2024-05-21 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 2 | 227 | 89.65% |
| SPOT250117P00060000 | 2024-06-14 3:53PM EDT | 60.00 | 0.18 | 0.05 | 0.36 | 0.00 | - | 1 | 31 | 88.09% |
| SPOT250117P00065000 | 2024-05-01 3:47PM EDT | 65.00 | 0.60 | 0.01 | 0.39 | 0.00 | - | 1 | 33 | 83.59% |
| SPOT250117P00070000 | 2024-03-27 2:43PM EDT | 70.00 | 0.50 | 0.06 | 0.36 | 0.00 | - | 2 | 213 | 80.18% |
| SPOT250117P00075000 | 2024-06-11 12:20PM EDT | 75.00 | 0.16 | 0.01 | 0.23 | 0.00 | - | 1 | 1,268 | 71.88% |
| SPOT250117P00080000 | 2024-06-10 12:56PM EDT | 80.00 | 0.16 | 0.07 | 0.42 | 0.00 | - | 1 | 668 | 74.61% |
| SPOT250117P00085000 | 2024-04-24 2:42PM EDT | 85.00 | 0.27 | 0.09 | 0.51 | 0.00 | - | 52 | 1,808 | 73.29% |
| SPOT250117P00090000 | 2024-03-27 2:45PM EDT | 90.00 | 0.69 | 0.14 | 0.70 | 0.00 | - | 2 | 342 | 73.39% |
| SPOT250117P00095000 | 2024-04-25 11:08AM EDT | 95.00 | 0.50 | 0.12 | 0.69 | 0.00 | - | 2 | 618 | 70.02% |
| SPOT250117P00100000 | 2024-05-01 3:30PM EDT | 100.00 | 1.62 | 0.15 | 0.89 | 0.00 | - | 2 | 4,415 | 69.56% |
| SPOT250117P00105000 | 2024-04-19 3:49PM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 25.00% |
| SPOT250117P00110000 | 2024-04-17 12:14PM EDT | 110.00 | 0.67 | 0.27 | 1.05 | 0.00 | - | 5 | 193 | 66.38% |
| SPOT250117P00115000 | 2024-06-12 1:50PM EDT | 115.00 | 0.38 | 0.13 | 0.75 | 0.00 | - | 1 | 547 | 60.11% |
| SPOT250117P00120000 | 2024-06-12 1:57PM EDT | 120.00 | 0.37 | 0.15 | 1.03 | 0.00 | - | 1 | 364 | 60.23% |
| SPOT250117P00125000 | 2024-04-16 1:32PM EDT | 125.00 | 1.26 | 0.27 | 1.21 | 0.00 | - | 2 | 1,563 | 59.91% |
| SPOT250117P00130000 | 2024-05-03 12:11PM EDT | 130.00 | 0.98 | 0.53 | 1.18 | 0.00 | - | 1 | 851 | 58.91% |
| SPOT250117P00135000 | 2024-05-06 11:24AM EDT | 135.00 | 1.13 | 0.25 | 1.37 | 0.00 | - | 14 | 923 | 56.12% |
| SPOT250117P00140000 | 2024-06-11 9:48AM EDT | 140.00 | 0.81 | 0.20 | 1.61 | 0.00 | - | 26 | 891 | 54.91% |
| SPOT250117P00145000 | 2024-06-07 3:06PM EDT | 145.00 | 0.90 | 0.27 | 1.77 | 0.00 | - | 10 | 91 | 53.83% |
| SPOT250117P00150000 | 2024-06-12 1:51PM EDT | 150.00 | 1.13 | 0.38 | 1.88 | 0.00 | - | 2 | 1,832 | 52.66% |
| SPOT250117P00155000 | 2024-06-04 1:27PM EDT | 155.00 | 1.30 | 0.54 | 2.04 | 0.00 | - | 3 | 1,814 | 51.79% |
| SPOT250117P00160000 | 2024-05-02 11:19AM EDT | 160.00 | 2.45 | 1.59 | 2.33 | 0.00 | - | 5 | 707 | 53.97% |
| SPOT250117P00165000 | 2024-04-24 1:33PM EDT | 165.00 | 3.00 | 1.61 | 2.21 | 0.00 | - | 1 | 631 | 51.55% |
| SPOT250117P00170000 | 2024-06-03 10:28AM EDT | 170.00 | 1.96 | 1.20 | 2.70 | 0.00 | - | 2 | 88 | 53.35% |
| SPOT250117P00175000 | 2024-04-29 9:44AM EDT | 175.00 | 3.95 | 2.15 | 2.69 | 0.00 | - | 1 | 296 | 51.16% |
| SPOT250117P00180000 | 2024-06-05 9:30AM EDT | 180.00 | 2.25 | 1.25 | 3.85 | 0.00 | - | 4 | 638 | 53.54% |
| SPOT250117P00185000 | 2024-05-16 12:08PM EDT | 185.00 | 3.40 | 2.63 | 3.65 | 0.00 | - | 1 | 189 | 50.68% |
| SPOT250117P00190000 | 2024-06-04 2:33PM EDT | 190.00 | 2.87 | 3.05 | 3.45 | 0.00 | - | 16 | 822 | 47.90% |
| SPOT250117P00195000 | 2024-05-14 10:01AM EDT | 195.00 | 5.30 | 3.90 | 4.25 | 0.00 | - | 1 | 568 | 48.46% |
| SPOT250117P00200000 | 2024-06-14 3:25PM EDT | 200.00 | 4.10 | 3.95 | 4.30 | 0.00 | - | 1 | 787 | 46.55% |
| SPOT250117P00210000 | 2024-05-22 10:57AM EDT | 210.00 | 6.60 | 5.05 | 5.60 | 0.00 | - | 3 | 162 | 45.97% |
| SPOT250117P00220000 | 2024-06-03 1:43PM EDT | 220.00 | 7.10 | 6.40 | 7.05 | 0.00 | - | 1 | 123 | 45.17% |
| SPOT250117P00230000 | 2024-06-07 10:14AM EDT | 230.00 | 8.20 | 8.00 | 8.80 | 0.00 | - | 6 | 989 | 44.45% |
| SPOT250117P00240000 | 2024-06-14 3:39PM EDT | 240.00 | 10.09 | 10.05 | 10.40 | 0.00 | - | 10 | 336 | 43.02% |
| SPOT250117P00250000 | 2024-06-14 3:39PM EDT | 250.00 | 12.33 | 12.30 | 13.10 | 0.00 | - | 10 | 478 | 42.92% |
| SPOT250117P00260000 | 2024-06-06 11:50AM EDT | 260.00 | 13.40 | 14.80 | 15.15 | 0.00 | - | 3 | 1,188 | 41.38% |
| SPOT250117P00270000 | 2024-06-12 1:30PM EDT | 270.00 | 17.65 | 17.90 | 18.75 | 0.00 | - | 11 | 357 | 41.50% |
| SPOT250117P00280000 | 2024-06-17 1:07PM EDT | 280.00 | 21.91 | 21.15 | 21.55 | +1.34 | +6.51% | 1 | 399 | 40.12% |
| SPOT250117P00290000 | 2024-06-12 3:22PM EDT | 290.00 | 23.35 | 24.60 | 25.35 | 0.00 | - | 19 | 235 | 39.53% |
| SPOT250117P00300000 | 2024-06-13 12:05PM EDT | 300.00 | 31.27 | 29.20 | 29.65 | 0.00 | - | 7 | 288 | 39.04% |
| SPOT250117P00310000 | 2024-06-14 11:11AM EDT | 310.00 | 34.55 | 33.80 | 34.35 | 0.00 | - | 54 | 131 | 38.54% |
| SPOT250117P00320000 | 2024-06-11 2:36PM EDT | 320.00 | 40.80 | 38.85 | 39.15 | 0.00 | - | 1 | 326 | 37.71% |
| SPOT250117P00330000 | 2024-06-07 2:20PM EDT | 330.00 | 45.70 | 44.45 | 44.85 | 0.00 | - | 50 | 214 | 37.40% |
| SPOT250117P00340000 | 2024-06-07 2:00PM EDT | 340.00 | 51.15 | 50.00 | 50.70 | 0.00 | - | 1 | 264 | 36.82% |
| SPOT250117P00350000 | 2024-06-10 1:00PM EDT | 350.00 | 59.40 | 55.15 | 56.65 | 0.00 | - | 12 | 29 | 35.93% |
| SPOT250117P00360000 | 2024-06-06 2:46PM EDT | 360.00 | 59.85 | 62.75 | 63.35 | 0.00 | - | 8 | 12 | 35.41% |
| SPOT250117P00370000 | 2024-04-05 1:09PM EDT | 370.00 | 78.65 | 80.05 | 85.90 | 0.00 | - | 1 | 1 | 51.87% |
| SPOT250117P00380000 | 2024-06-10 12:45PM EDT | 380.00 | 80.50 | 76.05 | 81.30 | 0.00 | - | 2 | 5 | 38.52% |
| SPOT250117P00390000 | 2024-04-15 3:54PM EDT | 390.00 | 106.65 | 91.90 | 94.00 | 0.00 | - | - | 3 | 44.14% |
| SPOT250117P00400000 | 2024-04-23 10:08AM EDT | 400.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
