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 | 94.34% |
| 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 | 212.00 | 221.45 | 0.00 | - | 2 | 79 | 96.72% |
| 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 | 198.00 | 207.30 | 0.00 | - | 1 | 101 | 91.30% |
| SPOT250117C00120000 | 2024-06-12 1:56PM EDT | 120.00 | 196.83 | 193.00 | 202.25 | 0.00 | - | 1 | 77 | 87.67% |
| SPOT250117C00125000 | 2024-05-28 11:52AM EDT | 125.00 | 190.00 | 190.10 | 198.90 | 0.00 | - | 1 | 98 | 93.19% |
| 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 | 84.18% |
| 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 | 2024-06-21 2:09PM EDT | 150.00 | 172.00 | 165.00 | 174.50 | 0.00 | - | 1 | 176 | 77.97% |
| SPOT250117C00155000 | 2024-06-04 10:33AM EDT | 155.00 | 174.69 | 160.00 | 169.30 | 0.00 | - | 7 | 59 | 74.70% |
| 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 | 56.35% |
| SPOT250117C00170000 | 2024-05-30 3:30PM EDT | 170.00 | 142.57 | 146.00 | 155.45 | 0.00 | - | 1 | 254 | 69.87% |
| SPOT250117C00175000 | 2024-04-17 1:10PM EDT | 175.00 | 132.73 | 132.30 | 139.15 | 0.00 | - | 16 | 76 | 36.35% |
| SPOT250117C00180000 | 2024-06-13 2:16PM EDT | 180.00 | 133.69 | 137.00 | 146.45 | 0.00 | - | 1 | 178 | 67.36% |
| SPOT250117C00185000 | 2024-05-17 12:22PM EDT | 185.00 | 125.64 | 135.20 | 141.35 | 0.00 | - | 3 | 153 | 68.68% |
| SPOT250117C00190000 | 2024-06-13 9:50AM EDT | 190.00 | 128.00 | 128.00 | 136.75 | 0.00 | - | 1 | 296 | 63.84% |
| SPOT250117C00195000 | 2024-04-23 10:33AM EDT | 195.00 | 129.88 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 0.00% |
| SPOT250117C00200000 | 2024-06-27 9:50AM EDT | 200.00 | 130.00 | 119.95 | 127.60 | 0.00 | - | 1 | 531 | 62.02% |
| SPOT250117C00210000 | 2024-05-24 11:25AM EDT | 210.00 | 111.69 | 116.30 | 121.35 | 0.00 | - | 5 | 224 | 66.98% |
| SPOT250117C00220000 | 2024-06-24 2:15PM EDT | 220.00 | 105.25 | 103.90 | 110.25 | 0.00 | - | 1 | 1,156 | 58.54% |
| SPOT250117C00230000 | 2024-06-07 10:14AM EDT | 230.00 | 99.50 | 96.40 | 101.15 | 0.00 | - | 9 | 407 | 56.49% |
| SPOT250117C00240000 | 2024-06-24 2:29PM EDT | 240.00 | 88.65 | 87.65 | 94.30 | 0.00 | - | 5 | 221 | 54.99% |
| SPOT250117C00250000 | 2024-06-28 12:39PM EDT | 250.00 | 80.00 | 81.05 | 84.40 | -2.82 | -3.40% | 1 | 1,468 | 52.54% |
| SPOT250117C00260000 | 2024-05-29 12:44PM EDT | 260.00 | 71.65 | 71.95 | 74.40 | 0.00 | - | 8 | 363 | 49.81% |
| SPOT250117C00270000 | 2024-06-25 11:30AM EDT | 270.00 | 72.30 | 66.85 | 70.95 | 0.00 | - | 100 | 301 | 50.53% |
| SPOT250117C00280000 | 2024-06-25 11:41AM EDT | 280.00 | 66.07 | 60.55 | 66.10 | 0.00 | - | 1 | 453 | 50.61% |
| SPOT250117C00290000 | 2024-06-28 12:43PM EDT | 290.00 | 54.20 | 54.45 | 57.60 | -6.20 | -10.26% | 3 | 226 | 50.07% |
| SPOT250117C00300000 | 2024-06-28 11:30AM EDT | 300.00 | 47.25 | 49.05 | 52.65 | -4.50 | -8.70% | 1 | 1,878 | 50.04% |
| SPOT250117C00310000 | 2024-06-27 9:34AM EDT | 310.00 | 51.95 | 41.45 | 47.55 | 0.00 | - | 1 | 267 | 49.45% |
| SPOT250117C00320000 | 2024-06-27 2:54PM EDT | 320.00 | 41.80 | 38.30 | 42.45 | 0.00 | - | 2 | 179 | 48.50% |
| SPOT250117C00330000 | 2024-06-24 2:27PM EDT | 330.00 | 37.89 | 33.85 | 38.10 | +2.19 | +6.13% | 3 | 652 | 48.03% |
| SPOT250117C00340000 | 2024-06-21 2:32PM EDT | 340.00 | 33.90 | 30.80 | 33.90 | 0.00 | - | 1 | 77 | 47.37% |
| SPOT250117C00350000 | 2024-06-28 3:45PM EDT | 350.00 | 28.35 | 26.10 | 29.95 | -2.14 | -7.02% | 64 | 1,811 | 46.65% |
| SPOT250117C00360000 | 2024-06-28 10:39AM EDT | 360.00 | 23.10 | 23.75 | 26.90 | -2.97 | -11.39% | 20 | 343 | 46.58% |
| SPOT250117C00370000 | 2024-06-28 12:26PM EDT | 370.00 | 21.55 | 20.30 | 23.20 | -2.58 | -10.69% | 18 | 420 | 45.47% |
| SPOT250117C00380000 | 2024-06-10 1:41PM EDT | 380.00 | 18.90 | 17.65 | 21.20 | 0.00 | - | 24 | 197 | 45.98% |
| SPOT250117C00390000 | 2024-06-14 11:55AM EDT | 390.00 | 18.55 | 16.10 | 18.85 | 0.00 | - | 4 | 157 | 45.82% |
| SPOT250117C00400000 | 2024-06-26 3:45PM EDT | 400.00 | 17.35 | 14.40 | 16.60 | 0.00 | - | 103 | 416 | 45.50% |
| SPOT250117C00410000 | 2024-06-12 10:36AM EDT | 410.00 | 13.70 | 12.55 | 15.60 | 0.00 | - | 52 | 229 | 46.51% |
| SPOT250117C00420000 | 2024-06-13 9:50AM EDT | 420.00 | 11.73 | 10.55 | 14.00 | 0.00 | - | 1 | 51 | 46.56% |
| SPOT250117C00430000 | 2024-06-11 10:58AM EDT | 430.00 | 11.15 | 8.50 | 11.60 | 0.00 | - | 1 | 113 | 45.25% |
| SPOT250117C00440000 | 2024-06-17 10:13AM EDT | 440.00 | 10.90 | 8.15 | 11.20 | 0.00 | - | 1 | 51 | 46.56% |
| SPOT250117C00450000 | 2024-06-06 12:02PM EDT | 450.00 | 10.65 | 7.55 | 10.60 | 0.00 | - | 2 | 393 | 47.47% |
| SPOT250117C00460000 | 2024-06-20 10:23AM EDT | 460.00 | 8.10 | 6.65 | 7.75 | 0.00 | - | 100 | 125 | 44.55% |
| SPOT250117C00470000 | 2024-06-26 11:13AM EDT | 470.00 | 7.50 | 5.25 | 7.00 | 0.00 | - | 3 | 26 | 44.80% |
| SPOT250117C00480000 | 2024-06-26 11:13AM EDT | 480.00 | 6.55 | 4.65 | 6.35 | 0.00 | - | 10 | 19 | 45.09% |
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 | 2024-06-21 3:10PM EDT | 40.00 | 0.04 | 0.03 | 0.77 | 0.00 | - | 15 | 5,745 | 122.80% |
| SPOT250117P00045000 | 2024-05-23 9:36AM EDT | 45.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 39 | 94.53% |
| SPOT250117P00050000 | 2024-06-12 3:59PM EDT | 50.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 3 | 781 | 95.31% |
| SPOT250117P00055000 | 2024-05-21 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 50.00% |
| SPOT250117P00060000 | 2024-06-14 3:53PM EDT | 60.00 | 0.18 | 0.00 | 0.46 | 0.00 | - | 1 | 31 | 91.70% |
| SPOT250117P00065000 | 2024-06-27 12:49PM EDT | 65.00 | 0.17 | 0.00 | 0.57 | 0.00 | - | 1 | 33 | 89.70% |
| SPOT250117P00070000 | 2024-06-27 12:49PM EDT | 70.00 | 0.22 | 0.01 | 0.78 | 0.00 | - | 1 | 213 | 89.26% |
| SPOT250117P00075000 | 2024-06-11 12:20PM EDT | 75.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | 1 | 1,268 | 73.14% |
| SPOT250117P00080000 | 2024-06-25 10:49AM EDT | 80.00 | 0.14 | 0.05 | 0.61 | 0.00 | - | 1 | 668 | 79.59% |
| SPOT250117P00085000 | 2024-04-24 2:42PM EDT | 85.00 | 0.27 | 0.09 | 0.51 | 0.00 | - | 52 | 1,808 | 75.24% |
| SPOT250117P00090000 | 2024-06-20 1:41PM EDT | 90.00 | 0.15 | 0.07 | 0.90 | 0.00 | - | 2 | 342 | 76.90% |
| SPOT250117P00095000 | 2024-04-25 11:08AM EDT | 95.00 | 0.50 | 0.12 | 0.69 | 0.00 | - | 2 | 618 | 71.88% |
| SPOT250117P00100000 | 2024-06-21 10:23AM EDT | 100.00 | 0.19 | 0.00 | 0.60 | 0.00 | - | 12 | 4,427 | 66.26% |
| 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 | 68.16% |
| SPOT250117P00115000 | 2024-06-12 1:50PM EDT | 115.00 | 0.38 | 0.14 | 0.00 | 0.00 | - | 1 | 547 | 25.00% |
| SPOT250117P00120000 | 2024-06-12 1:57PM EDT | 120.00 | 0.37 | 0.17 | 0.91 | 0.00 | - | 1 | 364 | 61.01% |
| SPOT250117P00125000 | 2024-04-16 1:32PM EDT | 125.00 | 1.26 | 0.27 | 1.21 | 0.00 | - | 2 | 1,563 | 61.47% |
| SPOT250117P00130000 | 2024-05-03 12:11PM EDT | 130.00 | 0.98 | 0.53 | 1.18 | 0.00 | - | 1 | 851 | 60.45% |
| SPOT250117P00135000 | 2024-05-06 11:24AM EDT | 135.00 | 1.13 | 0.25 | 1.37 | 0.00 | - | 14 | 923 | 57.57% |
| SPOT250117P00140000 | 2024-06-11 9:48AM EDT | 140.00 | 0.81 | 0.28 | 0.00 | 0.00 | - | 26 | 891 | 25.00% |
| SPOT250117P00145000 | 2024-06-07 3:06PM EDT | 145.00 | 0.90 | 0.33 | 0.00 | 0.00 | - | 10 | 91 | 25.00% |
| SPOT250117P00150000 | 2024-06-12 1:51PM EDT | 150.00 | 1.13 | 0.38 | 1.55 | 0.00 | - | 2 | 1,832 | 52.54% |
| SPOT250117P00155000 | 2024-06-04 1:27PM EDT | 155.00 | 1.30 | 0.43 | 1.70 | 0.00 | - | 3 | 1,814 | 51.32% |
| SPOT250117P00160000 | 2024-05-02 11:19AM EDT | 160.00 | 2.45 | 1.59 | 2.33 | 0.00 | - | 5 | 707 | 55.33% |
| SPOT250117P00165000 | 2024-06-27 1:13PM EDT | 165.00 | 1.35 | 0.73 | 2.05 | 0.00 | - | 3 | 631 | 53.64% |
| SPOT250117P00170000 | 2024-06-18 2:25PM EDT | 170.00 | 2.07 | 0.95 | 2.25 | 0.00 | - | 1 | 88 | 52.52% |
| SPOT250117P00175000 | 2024-06-20 11:05AM EDT | 175.00 | 2.00 | 1.19 | 2.50 | 0.00 | - | 1 | 296 | 51.58% |
| SPOT250117P00180000 | 2024-06-05 9:30AM EDT | 180.00 | 2.25 | 1.46 | 2.96 | 0.00 | - | 4 | 638 | 51.44% |
| SPOT250117P00185000 | 2024-05-16 12:08PM EDT | 185.00 | 3.40 | 2.63 | 3.65 | 0.00 | - | 1 | 189 | 50.02% |
| SPOT250117P00190000 | 2024-06-04 2:33PM EDT | 190.00 | 2.87 | 2.22 | 3.10 | 0.00 | - | 16 | 822 | 47.78% |
| SPOT250117P00195000 | 2024-06-18 10:51AM EDT | 195.00 | 4.00 | 2.70 | 3.45 | 0.00 | - | 8 | 560 | 46.99% |
| SPOT250117P00200000 | 2024-06-28 1:25PM EDT | 200.00 | 3.53 | 2.80 | 3.85 | -0.02 | -0.56% | 2 | 787 | 46.27% |
| SPOT250117P00210000 | 2024-06-27 1:13PM EDT | 210.00 | 4.25 | 4.10 | 5.10 | 0.00 | - | 2 | 880 | 45.76% |
| SPOT250117P00220000 | 2024-06-28 1:25PM EDT | 220.00 | 6.07 | 4.25 | 6.30 | -1.03 | -14.51% | 2 | 123 | 44.53% |
| SPOT250117P00230000 | 2024-06-27 11:05AM EDT | 230.00 | 6.73 | 6.55 | 8.00 | 0.00 | - | 124 | 1,113 | 43.90% |
| SPOT250117P00240000 | 2024-06-27 11:05AM EDT | 240.00 | 8.77 | 8.85 | 10.05 | 0.00 | - | 5 | 369 | 43.36% |
| SPOT250117P00250000 | 2024-06-27 11:05AM EDT | 250.00 | 10.62 | 10.10 | 12.20 | 0.00 | - | 38 | 472 | 42.45% |
| SPOT250117P00260000 | 2024-06-27 3:28PM EDT | 260.00 | 13.55 | 13.80 | 14.95 | 0.00 | - | 36 | 1,186 | 41.96% |
| SPOT250117P00270000 | 2024-06-28 10:26AM EDT | 270.00 | 17.65 | 13.85 | 17.85 | +1.43 | +8.82% | 3 | 403 | 41.16% |
| SPOT250117P00280000 | 2024-06-28 10:06AM EDT | 280.00 | 20.75 | 19.90 | 21.10 | +1.42 | +7.35% | 3 | 399 | 40.35% |
| SPOT250117P00290000 | 2024-06-27 11:05AM EDT | 290.00 | 23.07 | 23.35 | 24.95 | 0.00 | - | 21 | 1,580 | 39.80% |
| SPOT250117P00300000 | 2024-06-27 11:05AM EDT | 300.00 | 27.13 | 27.50 | 29.10 | 0.00 | - | 30 | 289 | 39.11% |
| SPOT250117P00310000 | 2024-06-27 11:05AM EDT | 310.00 | 31.53 | 31.50 | 35.15 | 0.00 | - | 31 | 132 | 40.05% |
| SPOT250117P00320000 | 2024-06-27 11:05AM EDT | 320.00 | 36.67 | 36.35 | 40.30 | 0.00 | - | 114 | 448 | 39.52% |
| SPOT250117P00330000 | 2024-06-28 12:11PM EDT | 330.00 | 44.75 | 41.90 | 47.15 | +3.75 | +9.15% | 3 | 214 | 40.38% |
| SPOT250117P00340000 | 2024-06-28 12:11PM EDT | 340.00 | 50.80 | 47.55 | 52.95 | -0.65 | -1.26% | 9 | 264 | 39.69% |
| SPOT250117P00350000 | 2024-06-28 12:11PM EDT | 350.00 | 57.30 | 51.70 | 57.85 | -0.70 | -1.21% | 19 | 31 | 37.60% |
| SPOT250117P00360000 | 2024-06-28 3:59PM EDT | 360.00 | 62.65 | 60.00 | 67.00 | +2.80 | +4.68% | 9 | 12 | 39.82% |
| SPOT250117P00370000 | 2024-06-17 3:12PM EDT | 370.00 | 70.30 | 65.80 | 72.85 | 0.00 | - | 1 | 2 | 37.96% |
| SPOT250117P00380000 | 2024-06-10 12:45PM EDT | 380.00 | 80.50 | 75.30 | 79.20 | 0.00 | - | 2 | 5 | 36.15% |
| SPOT250117P00390000 | 2024-04-15 3:54PM EDT | 390.00 | 106.65 | 91.90 | 94.00 | 0.00 | - | - | 3 | 44.57% |
| SPOT250117P00400000 | 2024-04-23 10:08AM EDT | 400.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
