認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260116C00080000 | 2024-02-09 10:42AM EDT | 80.00 | 169.47 | 184.15 | 193.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00085000 | 2024-02-20 1:06PM EDT | 85.00 | 168.38 | 179.00 | 188.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPOT260116C00090000 | 2024-01-17 11:02AM EDT | 90.00 | 116.70 | 163.25 | 172.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT260116C00095000 | 2024-02-20 11:19AM EDT | 95.00 | 160.10 | 171.00 | 180.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260116C00100000 | 2023-10-26 11:36AM EDT | 100.00 | 82.45 | 97.10 | 102.10 | 0.00 | - | - | 0 | 0.00% |
| SPOT260116C00105000 | 2024-01-26 3:05PM EDT | 105.00 | 124.09 | 160.05 | 168.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00115000 | 2024-05-22 12:31PM EDT | 115.00 | 197.44 | 206.15 | 215.00 | 0.00 | - | 9 | 14 | 73.41% |
| SPOT260116C00125000 | 2024-01-16 12:21PM EDT | 125.00 | 98.98 | 135.15 | 142.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00130000 | 2024-04-19 3:23PM EDT | 130.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT260116C00135000 | 2024-03-04 3:53PM EDT | 135.00 | 154.15 | 171.00 | 180.00 | 0.00 | - | 1 | 5 | 35.14% |
| SPOT260116C00140000 | 2024-01-03 3:25PM EDT | 140.00 | 75.00 | 104.40 | 107.30 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT260116C00145000 | 2024-06-14 10:25AM EDT | 145.00 | 186.12 | 182.60 | 188.55 | 0.00 | - | 6 | 9 | 66.86% |
| SPOT260116C00155000 | 2024-02-22 1:38PM EDT | 155.00 | 116.80 | 130.70 | 136.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00160000 | 2024-02-05 4:03PM EDT | 160.00 | 93.50 | 132.45 | 136.80 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT260116C00165000 | 2024-02-22 4:51PM EDT | 165.00 | 111.08 | 125.30 | 127.75 | 0.00 | - | 15 | 11 | 0.00% |
| SPOT260116C00170000 | 2024-02-06 10:42AM EDT | 170.00 | 105.50 | 122.40 | 130.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT260116C00175000 | 2024-01-18 3:54PM EDT | 175.00 | 69.60 | 102.35 | 106.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT260116C00180000 | 2024-04-04 10:11AM EDT | 180.00 | 147.30 | 141.45 | 144.90 | 0.00 | - | 10 | 9 | 44.34% |
| SPOT260116C00185000 | 2024-04-09 11:53AM EDT | 185.00 | 147.23 | 139.80 | 144.40 | 0.00 | - | 6 | 15 | 48.60% |
| SPOT260116C00190000 | 2024-04-19 12:30PM EDT | 190.00 | 117.34 | 139.60 | 142.30 | 0.00 | - | 1 | 34 | 50.28% |
| SPOT260116C00195000 | 2024-04-25 11:37AM EDT | 195.00 | 122.50 | 141.30 | 144.15 | 0.00 | - | 2 | 16 | 54.48% |
| SPOT260116C00200000 | 2024-04-23 10:24AM EDT | 200.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 0.00% |
| SPOT260116C00210000 | 2024-04-19 12:07PM EDT | 210.00 | 105.00 | 125.70 | 130.05 | 0.00 | - | 2 | 18 | 51.11% |
| SPOT260116C00220000 | 2024-04-17 11:09AM EDT | 220.00 | 121.51 | 119.15 | 122.05 | 0.00 | - | 1 | 21 | 49.29% |
| SPOT260116C00230000 | 2024-05-23 9:49AM EDT | 230.00 | 114.51 | 121.15 | 126.70 | 0.00 | - | 1 | 6 | 56.08% |
| SPOT260116C00240000 | 2024-06-14 10:54AM EDT | 240.00 | 119.45 | 116.25 | 119.40 | 0.00 | - | 2 | 51 | 55.36% |
| SPOT260116C00250000 | 2024-06-03 11:05AM EDT | 250.00 | 108.56 | 108.30 | 114.65 | 0.00 | - | 1 | 46 | 54.31% |
| SPOT260116C00260000 | 2024-06-14 3:27PM EDT | 260.00 | 106.70 | 104.70 | 108.80 | 0.00 | - | 1 | 37 | 54.40% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 270.00 | 76.50 | 94.25 | 98.65 | 0.00 | - | 6 | 119 | 50.20% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 280.00 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 53.60% |
| SPOT260116C00290000 | 2024-06-14 10:57AM EDT | 290.00 | 91.95 | 89.00 | 91.90 | 0.00 | - | 4 | 29 | 52.25% |
| SPOT260116C00300000 | 2024-06-13 11:58AM EDT | 300.00 | 80.75 | 83.55 | 88.35 | 0.00 | - | 2 | 592 | 51.96% |
| SPOT260116C00310000 | 2024-06-14 11:17AM EDT | 310.00 | 80.00 | 79.30 | 82.75 | 0.00 | - | 8 | 53 | 51.26% |
| SPOT260116C00320000 | 2024-06-03 1:29PM EDT | 320.00 | 72.75 | 74.60 | 79.45 | 0.00 | - | 1 | 35 | 51.07% |
| SPOT260116C00330000 | 2024-06-05 12:39PM EDT | 330.00 | 79.30 | 69.70 | 74.45 | 0.00 | - | 1 | 109 | 50.15% |
| SPOT260116C00340000 | 2024-06-05 9:49AM EDT | 340.00 | 77.67 | 66.60 | 71.35 | 0.00 | - | 3 | 17 | 50.33% |
| SPOT260116C00350000 | 2024-04-22 12:21PM EDT | 350.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPOT260116C00360000 | 2024-06-07 2:48PM EDT | 360.00 | 59.05 | 58.75 | 63.95 | 0.00 | - | 2 | 52 | 51.12% |
| SPOT260116C00370000 | 2024-05-02 3:10PM EDT | 370.00 | 46.40 | 45.75 | 49.90 | 0.00 | - | 1 | 7 | 44.04% |
| SPOT260116C00380000 | 2024-05-07 9:49AM EDT | 380.00 | 44.45 | 55.25 | 57.90 | 0.00 | - | 1 | 1 | 50.02% |
| SPOT260116C00390000 | 2024-03-08 12:50PM EDT | 390.00 | 30.55 | 52.55 | 54.25 | 0.00 | - | 2 | 101 | 50.20% |
| SPOT260116C00400000 | 2024-06-06 3:19PM EDT | 400.00 | 51.10 | 47.30 | 51.25 | 0.00 | - | 27 | 169 | 49.88% |
| SPOT260116C00410000 | 2024-06-14 10:18AM EDT | 410.00 | 45.00 | 44.90 | 47.80 | 0.00 | - | 3 | 4 | 49.18% |
| SPOT260116C00420000 | 2024-04-25 10:33AM EDT | 420.00 | 31.52 | 38.15 | 40.70 | 0.00 | - | 5 | 39 | 46.05% |
| SPOT260116C00440000 | 2024-04-25 9:45AM EDT | 440.00 | 24.95 | 32.60 | 36.60 | 0.00 | - | - | 10 | 46.02% |
| SPOT260116C00450000 | 2024-05-17 1:49PM EDT | 450.00 | 31.55 | 33.60 | 38.10 | 0.00 | - | 1 | 27 | 48.26% |
| SPOT260116C00460000 | 2024-04-25 1:07PM EDT | 460.00 | 26.15 | 29.95 | 32.45 | 0.00 | - | - | 22 | 45.67% |
| SPOT260116C00470000 | 2024-06-10 9:47AM EDT | 470.00 | 29.50 | 29.70 | 35.20 | 0.00 | - | 2 | 13 | 48.67% |
| SPOT260116C00480000 | 2024-06-10 3:24PM EDT | 480.00 | 28.81 | 29.10 | 34.00 | 0.00 | - | - | 1 | 48.97% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260116P00080000 | 2024-06-13 12:38PM EDT | 80.00 | 1.24 | 0.52 | 2.08 | 0.00 | - | 60 | 157 | 57.95% |
| SPOT260116P00085000 | 2024-06-05 10:40AM EDT | 85.00 | 3.20 | 0.63 | 2.35 | 0.00 | - | 1 | 13 | 56.84% |
| SPOT260116P00090000 | 2023-12-07 4:57PM EDT | 90.00 | 5.30 | 3.85 | 6.10 | 0.00 | - | 10 | 11 | 70.34% |
| SPOT260116P00095000 | 2023-09-29 10:12AM EDT | 95.00 | 10.87 | 9.10 | 10.90 | 0.00 | - | 1 | 2 | 82.04% |
| SPOT260116P00100000 | 2024-03-27 2:31PM EDT | 100.00 | 3.57 | 1.25 | 3.45 | 0.00 | - | 1 | 12 | 54.71% |
| SPOT260116P00105000 | 2024-04-10 2:20PM EDT | 105.00 | 3.35 | 1.45 | 3.30 | 0.00 | - | 1 | 60 | 52.66% |
| SPOT260116P00110000 | 2024-02-06 10:39AM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SPOT260116P00115000 | 2024-06-10 11:43AM EDT | 115.00 | 3.00 | 1.79 | 4.25 | 0.00 | - | 1 | 351 | 51.18% |
| SPOT260116P00120000 | 2024-05-30 11:39AM EDT | 120.00 | 3.70 | 2.08 | 4.70 | 0.00 | - | 3 | 51 | 50.50% |
| SPOT260116P00125000 | 2024-04-09 10:32AM EDT | 125.00 | 5.20 | 2.58 | 5.35 | 0.00 | - | 4 | 134 | 50.39% |
| SPOT260116P00130000 | 2024-05-30 9:30AM EDT | 130.00 | 4.20 | 2.74 | 5.00 | 0.00 | - | 1 | 1,552 | 51.35% |
| SPOT260116P00135000 | 2024-06-13 2:01PM EDT | 135.00 | 5.00 | 3.10 | 5.50 | 0.00 | - | 2 | 69 | 50.68% |
| SPOT260116P00140000 | 2024-06-14 9:39AM EDT | 140.00 | 5.20 | 3.50 | 5.70 | 0.00 | - | 1 | 386 | 49.26% |
| SPOT260116P00145000 | 2024-06-13 10:19AM EDT | 145.00 | 6.00 | 5.55 | 6.25 | 0.00 | - | 1 | 16 | 48.64% |
| SPOT260116P00150000 | 2024-04-23 10:28AM EDT | 150.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| SPOT260116P00155000 | 2024-06-03 3:49PM EDT | 155.00 | 7.00 | 6.65 | 7.80 | 0.00 | - | 1 | 69 | 48.10% |
| SPOT260116P00160000 | 2024-05-16 2:36PM EDT | 160.00 | 8.40 | 7.15 | 8.55 | 0.00 | - | 10 | 33 | 47.65% |
| SPOT260116P00165000 | 2024-05-23 10:01AM EDT | 165.00 | 9.01 | 8.20 | 9.60 | 0.00 | - | 3 | 136 | 47.63% |
| SPOT260116P00170000 | 2024-06-13 10:43AM EDT | 170.00 | 9.60 | 8.90 | 11.25 | 0.00 | - | 1 | 36 | 48.41% |
| SPOT260116P00175000 | 2024-01-25 1:23PM EDT | 175.00 | 23.60 | 14.90 | 15.40 | 0.00 | - | 15 | 29 | 52.05% |
| SPOT260116P00180000 | 2024-06-03 3:27PM EDT | 180.00 | 11.00 | 10.40 | 11.80 | 0.00 | - | 1 | 32 | 45.67% |
| SPOT260116P00185000 | 2024-06-07 10:16AM EDT | 185.00 | 12.25 | 11.40 | 13.00 | 0.00 | - | 3 | 68 | 45.56% |
| SPOT260116P00190000 | 2024-03-08 12:54PM EDT | 190.00 | 18.65 | 15.00 | 16.05 | 0.00 | - | 8 | 155 | 47.65% |
| SPOT260116P00195000 | 2024-04-04 9:58AM EDT | 195.00 | 17.05 | 15.30 | 16.40 | 0.00 | - | 5 | 46 | 46.30% |
| SPOT260116P00200000 | 2024-05-23 9:49AM EDT | 200.00 | 16.78 | 14.65 | 16.30 | 0.00 | - | 1 | 411 | 44.45% |
| SPOT260116P00210000 | 2024-03-14 2:36PM EDT | 210.00 | 27.90 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 47.18% |
| SPOT260116P00220000 | 2024-05-23 11:57AM EDT | 220.00 | 20.60 | 19.75 | 21.75 | 0.00 | - | 1 | 51 | 43.33% |
| SPOT260116P00230000 | 2024-06-14 10:55AM EDT | 230.00 | 22.65 | 22.85 | 24.40 | 0.00 | - | 38 | 537 | 42.40% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 240.00 | 31.47 | 26.65 | 28.25 | 0.00 | - | 10 | 20 | 42.35% |
| SPOT260116P00250000 | 2024-06-14 10:33AM EDT | 250.00 | 32.00 | 29.30 | 31.10 | 0.00 | - | 2 | 269 | 41.25% |
| SPOT260116P00260000 | 2024-05-16 2:40PM EDT | 260.00 | 35.40 | 32.70 | 34.30 | 0.00 | - | 7 | 9 | 40.29% |
| SPOT260116P00270000 | 2024-06-13 12:21PM EDT | 270.00 | 40.85 | 36.25 | 39.70 | 0.00 | - | 1 | 139 | 40.83% |
| SPOT260116P00280000 | 2024-05-16 2:42PM EDT | 280.00 | 44.00 | 40.70 | 44.20 | 0.00 | - | - | 5 | 40.48% |
| SPOT260116P00290000 | 2024-06-07 9:51AM EDT | 290.00 | 43.95 | 44.15 | 48.65 | 0.00 | - | 1 | 23 | 39.92% |
| SPOT260116P00300000 | 2024-06-04 10:33AM EDT | 300.00 | 47.43 | 49.20 | 52.30 | 0.00 | - | 21 | 28 | 38.68% |
| SPOT260116P00310000 | 2024-06-14 10:18AM EDT | 310.00 | 55.00 | 54.05 | 57.45 | 0.00 | - | 2 | 5 | 38.30% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 320.00 | 70.00 | 58.75 | 61.95 | 0.00 | - | 10 | 50 | 37.34% |
| SPOT260116P00330000 | 2024-06-11 3:46PM EDT | 330.00 | 67.10 | 64.70 | 68.05 | 0.00 | - | 1 | 2 | 37.27% |
| SPOT260116P00340000 | 2024-05-02 12:31PM EDT | 340.00 | 81.50 | 75.90 | 79.00 | 0.00 | - | - | 1 | 40.14% |
| SPOT260116P00350000 | 2024-04-04 1:19PM EDT | 350.00 | 84.10 | 81.40 | 85.10 | 0.00 | - | 2 | 2 | 39.76% |
| SPOT260116P00360000 | 2024-05-30 3:58PM EDT | 360.00 | 86.70 | 82.40 | 85.70 | 0.00 | - | 52 | 151 | 35.76% |
| SPOT260116P00370000 | 2024-04-04 1:17PM EDT | 370.00 | 97.10 | 93.30 | 99.10 | 0.00 | - | 4 | 4 | 39.77% |
| SPOT260116P00450000 | 2024-04-15 10:53AM EDT | 450.00 | 158.49 | 151.75 | 158.95 | 0.00 | - | - | 25 | 37.91% |
