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 | 210.00 | 219.00 | 0.00 | - | 9 | 14 | 82.55% |
| 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 | 36.77% |
| 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 | 181.00 | 190.00 | 0.00 | - | 6 | 9 | 67.77% |
| 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 | 45.10% |
| SPOT260116C00185000 | 2024-04-09 11:53AM EDT | 185.00 | 147.23 | 139.80 | 144.40 | 0.00 | - | 6 | 15 | 49.36% |
| SPOT260116C00190000 | 2024-04-19 12:30PM EDT | 190.00 | 117.34 | 139.60 | 142.30 | 0.00 | - | 1 | 34 | 51.04% |
| SPOT260116C00195000 | 2024-04-25 11:37AM EDT | 195.00 | 122.50 | 141.30 | 144.15 | 0.00 | - | 2 | 16 | 55.26% |
| 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 | 51.83% |
| SPOT260116C00220000 | 2024-06-26 1:15PM EDT | 220.00 | 133.62 | 126.70 | 132.40 | 0.00 | - | 1 | 21 | 56.98% |
| SPOT260116C00230000 | 2024-05-23 9:49AM EDT | 230.00 | 114.51 | 123.95 | 129.90 | 0.00 | - | 1 | 6 | 59.45% |
| SPOT260116C00240000 | 2024-06-14 10:54AM EDT | 240.00 | 119.45 | 113.00 | 120.30 | 0.00 | - | 2 | 51 | 55.10% |
| SPOT260116C00250000 | 2024-06-03 11:05AM EDT | 250.00 | 108.56 | 107.00 | 116.00 | 0.00 | - | 1 | 46 | 55.03% |
| SPOT260116C00260000 | 2024-06-14 3:27PM EDT | 260.00 | 106.70 | 102.25 | 108.70 | 0.00 | - | 1 | 37 | 54.11% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 270.00 | 76.50 | 94.25 | 98.65 | 0.00 | - | 6 | 119 | 50.84% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 280.00 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 54.27% |
| SPOT260116C00290000 | 2024-06-28 10:27AM EDT | 290.00 | 88.58 | 86.75 | 90.95 | -3.37 | -3.67% | 2 | 29 | 51.77% |
| SPOT260116C00300000 | 2024-06-27 11:46AM EDT | 300.00 | 85.49 | 81.55 | 86.00 | 0.00 | - | 1 | 591 | 51.10% |
| SPOT260116C00310000 | 2024-06-14 11:17AM EDT | 310.00 | 80.00 | 76.00 | 84.00 | 0.00 | - | 8 | 53 | 51.20% |
| SPOT260116C00320000 | 2024-06-03 1:29PM EDT | 320.00 | 72.75 | 72.85 | 80.00 | 0.00 | - | 1 | 35 | 51.30% |
| SPOT260116C00330000 | 2024-06-05 12:39PM EDT | 330.00 | 79.30 | 68.80 | 74.50 | 0.00 | - | 1 | 109 | 50.49% |
| SPOT260116C00340000 | 2024-06-05 9:49AM EDT | 340.00 | 77.67 | 63.65 | 69.70 | 0.00 | - | 3 | 17 | 51.42% |
| 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 | 56.50 | 63.10 | 0.00 | - | 2 | 52 | 51.18% |
| SPOT260116C00370000 | 2024-05-02 3:10PM EDT | 370.00 | 46.40 | 45.75 | 49.90 | 0.00 | - | 1 | 7 | 44.57% |
| SPOT260116C00380000 | 2024-05-07 9:49AM EDT | 380.00 | 44.45 | 55.25 | 57.90 | 0.00 | - | 1 | 1 | 50.62% |
| SPOT260116C00390000 | 2024-03-08 12:50PM EDT | 390.00 | 30.55 | 52.55 | 54.25 | 0.00 | - | 2 | 101 | 50.26% |
| SPOT260116C00400000 | 2024-06-25 1:30PM EDT | 400.00 | 50.60 | 43.70 | 50.35 | 0.00 | - | 5 | 176 | 49.89% |
| SPOT260116C00410000 | 2024-06-20 1:12PM EDT | 410.00 | 44.80 | 41.00 | 45.50 | 0.00 | - | 3 | 5 | 48.28% |
| SPOT260116C00420000 | 2024-04-25 10:33AM EDT | 420.00 | 31.52 | 38.15 | 40.70 | 0.00 | - | 5 | 39 | 46.59% |
| SPOT260116C00440000 | 2024-04-25 9:45AM EDT | 440.00 | 24.95 | 32.60 | 36.60 | 0.00 | - | - | 10 | 46.56% |
| SPOT260116C00450000 | 2024-06-25 12:17PM EDT | 450.00 | 39.45 | 31.65 | 39.15 | 0.00 | - | 4 | 27 | 49.52% |
| SPOT260116C00460000 | 2024-04-25 1:07PM EDT | 460.00 | 26.15 | 29.95 | 32.45 | 0.00 | - | - | 22 | 46.20% |
| SPOT260116C00470000 | 2024-06-10 9:47AM EDT | 470.00 | 29.50 | 28.00 | 35.50 | 0.00 | - | 2 | 13 | 49.44% |
| SPOT260116C00480000 | 2024-06-26 12:20PM EDT | 480.00 | 31.45 | 26.35 | 33.90 | 0.00 | - | 1 | 2 | 49.47% |
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 | 2024-06-18 12:51PM EDT | 80.00 | 1.24 | 0.47 | 1.25 | 0.00 | - | 4 | 159 | 54.65% |
| SPOT260116P00085000 | 2024-06-05 10:40AM EDT | 85.00 | 3.20 | 0.56 | 2.36 | 0.00 | - | 1 | 13 | 57.20% |
| SPOT260116P00090000 | 2023-12-07 4:57PM EDT | 90.00 | 5.30 | 3.85 | 6.10 | 0.00 | - | 10 | 11 | 71.05% |
| SPOT260116P00095000 | 2023-09-29 10:12AM EDT | 95.00 | 10.87 | 9.10 | 10.90 | 0.00 | - | 1 | 2 | 82.88% |
| SPOT260116P00100000 | 2024-03-27 2:31PM EDT | 100.00 | 3.57 | 1.25 | 3.45 | 0.00 | - | 1 | 12 | 55.27% |
| SPOT260116P00105000 | 2024-04-10 2:20PM EDT | 105.00 | 3.35 | 1.45 | 3.30 | 0.00 | - | 1 | 60 | 53.19% |
| 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 | 1.61 | 4.00 | 0.00 | - | 1 | 351 | 50.87% |
| SPOT260116P00120000 | 2024-06-28 10:10AM EDT | 120.00 | 3.30 | 1.87 | 4.60 | -0.20 | -5.71% | 1 | 51 | 50.48% |
| SPOT260116P00125000 | 2024-04-09 10:32AM EDT | 125.00 | 5.20 | 2.58 | 5.35 | 0.00 | - | 4 | 134 | 50.89% |
| SPOT260116P00130000 | 2024-05-30 9:30AM EDT | 130.00 | 4.20 | 2.48 | 5.00 | 0.00 | - | 1 | 1,552 | 51.87% |
| SPOT260116P00135000 | 2024-06-13 2:01PM EDT | 135.00 | 5.00 | 2.12 | 5.00 | 0.00 | - | 2 | 69 | 49.92% |
| SPOT260116P00140000 | 2024-06-28 10:45AM EDT | 140.00 | 4.95 | 4.55 | 5.65 | -0.55 | -10.00% | 18 | 389 | 49.63% |
| SPOT260116P00145000 | 2024-06-28 10:04AM EDT | 145.00 | 5.45 | 3.80 | 6.00 | -0.05 | -0.91% | 1 | 17 | 48.57% |
| 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 | 5.80 | 9.65 | 0.00 | - | 1 | 69 | 51.92% |
| SPOT260116P00160000 | 2024-05-16 2:36PM EDT | 160.00 | 8.40 | 7.15 | 8.55 | 0.00 | - | 10 | 33 | 48.13% |
| SPOT260116P00165000 | 2024-06-18 1:13PM EDT | 165.00 | 8.80 | 7.30 | 12.50 | 0.00 | - | 20 | 139 | 52.66% |
| SPOT260116P00170000 | 2024-06-13 10:43AM EDT | 170.00 | 9.60 | 8.25 | 13.75 | 0.00 | - | 1 | 36 | 52.55% |
| SPOT260116P00175000 | 2024-01-25 1:23PM EDT | 175.00 | 23.60 | 14.90 | 15.40 | 0.00 | - | 15 | 29 | 52.56% |
| SPOT260116P00180000 | 2024-06-03 3:27PM EDT | 180.00 | 11.00 | 8.50 | 14.45 | 0.00 | - | 1 | 32 | 49.73% |
| SPOT260116P00185000 | 2024-06-07 10:16AM EDT | 185.00 | 12.25 | 9.60 | 13.35 | 0.00 | - | 3 | 68 | 46.48% |
| SPOT260116P00190000 | 2024-03-08 12:54PM EDT | 190.00 | 18.65 | 15.00 | 16.05 | 0.00 | - | 8 | 155 | 48.12% |
| SPOT260116P00195000 | 2024-06-24 12:05PM EDT | 195.00 | 13.50 | 12.55 | 15.70 | 0.00 | - | 1 | 46 | 45.91% |
| SPOT260116P00200000 | 2024-06-18 10:52AM EDT | 200.00 | 16.00 | 12.65 | 19.00 | 0.00 | - | 3 | 411 | 47.94% |
| SPOT260116P00210000 | 2024-03-14 2:36PM EDT | 210.00 | 27.90 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 47.64% |
| SPOT260116P00220000 | 2024-06-24 3:42PM EDT | 220.00 | 19.85 | 18.25 | 23.10 | 0.00 | - | 1,000 | 1,051 | 45.07% |
| SPOT260116P00230000 | 2024-06-25 3:08PM EDT | 230.00 | 21.50 | 20.40 | 27.00 | 0.00 | - | 12 | 535 | 45.18% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 240.00 | 31.47 | 26.65 | 28.25 | 0.00 | - | 10 | 20 | 42.75% |
| SPOT260116P00250000 | 2024-06-17 2:04PM EDT | 250.00 | 29.35 | 27.00 | 34.00 | 0.00 | - | 2 | 269 | 44.00% |
| SPOT260116P00260000 | 2024-05-16 2:40PM EDT | 260.00 | 35.40 | 32.70 | 34.30 | 0.00 | - | 7 | 9 | 40.67% |
| SPOT260116P00270000 | 2024-06-25 3:04PM EDT | 270.00 | 36.80 | 34.65 | 40.90 | 0.00 | - | 2 | 137 | 42.10% |
| SPOT260116P00280000 | 2024-06-28 3:24PM EDT | 280.00 | 40.60 | 38.80 | 44.25 | -3.40 | -7.73% | 150 | 5 | 40.89% |
| SPOT260116P00290000 | 2024-06-07 9:51AM EDT | 290.00 | 43.95 | 43.95 | 48.80 | 0.00 | - | 1 | 23 | 40.39% |
| SPOT260116P00300000 | 2024-06-04 10:33AM EDT | 300.00 | 47.43 | 48.60 | 53.50 | 0.00 | - | 21 | 28 | 39.84% |
| SPOT260116P00310000 | 2024-06-14 10:18AM EDT | 310.00 | 55.00 | 52.90 | 59.00 | 0.00 | - | 2 | 5 | 39.67% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 320.00 | 70.00 | 58.75 | 61.95 | 0.00 | - | 10 | 50 | 37.68% |
| SPOT260116P00330000 | 2024-06-11 3:46PM EDT | 330.00 | 67.10 | 62.75 | 68.70 | 0.00 | - | 1 | 2 | 38.02% |
| SPOT260116P00340000 | 2024-06-28 2:55PM EDT | 340.00 | 71.15 | 68.55 | 72.85 | +2.65 | +3.87% | 2 | 4 | 36.54% |
| SPOT260116P00350000 | 2024-04-04 1:19PM EDT | 350.00 | 84.10 | 81.40 | 85.10 | 0.00 | - | 2 | 2 | 40.11% |
| SPOT260116P00360000 | 2024-05-30 3:58PM EDT | 360.00 | 86.70 | 81.10 | 88.00 | 0.00 | - | 52 | 151 | 37.54% |
| SPOT260116P00370000 | 2024-04-04 1:17PM EDT | 370.00 | 97.10 | 93.30 | 99.10 | 0.00 | - | 4 | 4 | 40.11% |
| SPOT260116P00450000 | 2024-04-15 10:53AM EDT | 450.00 | 158.49 | 151.75 | 158.95 | 0.00 | - | - | 25 | 38.20% |
