認購期權範圍2022年12月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ221209C00033000 | 2022-11-30 1:30PM EST | 33.00 | 30.95 | 34.70 | 35.45 | 0.00 | - | 2 | 3 | 314.84% |
| SQ221209C00035000 | 2022-12-02 9:49AM EST | 35.00 | 31.85 | 32.70 | 33.45 | +2.90 | +10.02% | 1 | 3 | 291.80% |
| SQ221209C00040000 | 2022-12-02 2:55PM EST | 40.00 | 28.02 | 27.80 | 28.35 | +10.37 | +58.75% | 214 | 1 | 221.09% |
| SQ221209C00042000 | 2022-12-02 2:54PM EST | 42.00 | 25.98 | 25.60 | 26.50 | +4.83 | +22.84% | 2 | 28 | 228.91% |
| SQ221209C00045000 | 2022-12-02 2:48PM EST | 45.00 | 22.92 | 22.85 | 23.40 | -0.78 | -3.29% | 3 | 77 | 186.52% |
| SQ221209C00047000 | 2022-12-02 1:18PM EST | 47.00 | 21.02 | 21.05 | 21.30 | -0.94 | -4.28% | 50 | 55 | 152.34% |
| SQ221209C00049000 | 2022-11-29 1:34PM EST | 49.00 | 13.04 | 18.75 | 19.40 | 0.00 | - | 12 | 13 | 153.71% |
| SQ221209C00050000 | 2022-12-02 10:32AM EST | 50.00 | 18.07 | 17.95 | 18.35 | +0.20 | +1.12% | 28 | 126 | 138.67% |
| SQ221209C00051000 | 2022-11-29 1:06PM EST | 51.00 | 11.50 | 16.75 | 17.40 | 0.00 | - | 1 | 5 | 138.09% |
| SQ221209C00052000 | 2022-12-02 10:33AM EST | 52.00 | 16.04 | 15.90 | 16.40 | +4.04 | +33.67% | 1 | 4 | 130.47% |
| SQ221209C00053000 | 2022-12-02 2:00PM EST | 53.00 | 14.91 | 14.95 | 15.40 | -0.84 | -5.33% | 4 | 9 | 122.85% |
| SQ221209C00054000 | 2022-12-02 1:59PM EST | 54.00 | 13.97 | 13.90 | 14.40 | -0.68 | -4.64% | 2 | 21 | 115.43% |
| SQ221209C00055000 | 2022-12-02 2:53PM EST | 55.00 | 13.05 | 12.90 | 13.45 | -1.16 | -8.16% | 5 | 32 | 113.09% |
| SQ221209C00056000 | 2022-12-02 2:53PM EST | 56.00 | 12.06 | 12.05 | 12.35 | +0.50 | +4.33% | 19 | 99 | 67.19% |
| SQ221209C00057000 | 2022-12-02 2:54PM EST | 57.00 | 11.06 | 11.00 | 11.45 | +4.66 | +72.81% | 22 | 83 | 69.14% |
| SQ221209C00058000 | 2022-12-02 2:54PM EST | 58.00 | 10.12 | 10.10 | 10.45 | -0.88 | -8.00% | 56 | 214 | 72.27% |
| SQ221209C00059000 | 2022-12-02 3:57PM EST | 59.00 | 9.18 | 9.10 | 9.40 | -0.09 | -0.97% | 105 | 224 | 62.11% |
| SQ221209C00060000 | 2022-12-02 3:07PM EST | 60.00 | 8.66 | 8.20 | 8.50 | -0.59 | -6.38% | 17 | 101 | 67.38% |
| SQ221209C00061000 | 2022-12-02 2:37PM EST | 61.00 | 7.20 | 7.25 | 7.60 | -1.10 | -13.25% | 71 | 119 | 66.31% |
| SQ221209C00062000 | 2022-12-02 2:45PM EST | 62.00 | 6.20 | 6.35 | 6.70 | -1.17 | -15.88% | 91 | 218 | 65.14% |
| SQ221209C00063000 | 2022-12-02 3:31PM EST | 63.00 | 6.00 | 5.50 | 5.80 | -0.80 | -11.76% | 43 | 269 | 63.48% |
| SQ221209C00064000 | 2022-12-02 3:29PM EST | 64.00 | 5.17 | 4.80 | 4.90 | -0.48 | -8.50% | 58 | 324 | 63.38% |
| SQ221209C00065000 | 2022-12-02 3:55PM EST | 65.00 | 3.95 | 4.00 | 4.15 | -1.26 | -24.18% | 458 | 1,218 | 62.11% |
| SQ221209C00066000 | 2022-12-02 3:58PM EST | 66.00 | 3.35 | 3.35 | 3.45 | -1.07 | -24.21% | 258 | 1,515 | 62.26% |
| SQ221209C00067000 | 2022-12-02 3:59PM EST | 67.00 | 2.77 | 2.72 | 2.79 | -0.98 | -26.13% | 519 | 2,217 | 61.13% |
| SQ221209C00068000 | 2022-12-02 3:59PM EST | 68.00 | 2.21 | 2.17 | 2.24 | -0.96 | -30.28% | 2,311 | 1,044 | 60.69% |
| SQ221209C00069000 | 2022-12-02 3:57PM EST | 69.00 | 1.69 | 1.70 | 1.76 | -1.00 | -37.17% | 771 | 496 | 60.30% |
| SQ221209C00070000 | 2022-12-02 3:59PM EST | 70.00 | 1.34 | 1.30 | 1.36 | -0.86 | -39.09% | 2,053 | 1,740 | 59.91% |
| SQ221209C00071000 | 2022-12-02 3:58PM EST | 71.00 | 1.00 | 0.98 | 1.03 | -0.69 | -40.83% | 753 | 569 | 59.67% |
| SQ221209C00072000 | 2022-12-02 3:59PM EST | 72.00 | 0.76 | 0.73 | 0.77 | -0.65 | -46.10% | 656 | 789 | 59.67% |
| SQ221209C00073000 | 2022-12-02 3:59PM EST | 73.00 | 0.55 | 0.53 | 0.57 | -0.55 | -50.00% | 291 | 582 | 59.72% |
| SQ221209C00074000 | 2022-12-02 3:54PM EST | 74.00 | 0.40 | 0.41 | 0.42 | -0.46 | -53.49% | 454 | 366 | 60.64% |
| SQ221209C00075000 | 2022-12-02 3:58PM EST | 75.00 | 0.29 | 0.28 | 0.31 | -0.37 | -56.06% | 253 | 819 | 60.64% |
| SQ221209C00076000 | 2022-12-02 3:59PM EST | 76.00 | 0.21 | 0.20 | 0.22 | -0.30 | -58.82% | 305 | 141 | 60.94% |
| SQ221209C00077000 | 2022-12-02 3:55PM EST | 77.00 | 0.15 | 0.15 | 0.17 | -0.22 | -59.46% | 187 | 645 | 62.31% |
| SQ221209C00078000 | 2022-12-02 3:59PM EST | 78.00 | 0.11 | 0.11 | 0.13 | -0.16 | -59.26% | 83 | 156 | 63.28% |
| SQ221209C00079000 | 2022-12-02 2:53PM EST | 79.00 | 0.09 | 0.08 | 0.10 | -0.12 | -57.14% | 35 | 69 | 64.45% |
| SQ221209C00080000 | 2022-12-02 3:41PM EST | 80.00 | 0.07 | 0.06 | 0.08 | -0.10 | -58.82% | 217 | 547 | 65.82% |
| SQ221209C00081000 | 2022-12-02 3:35PM EST | 81.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 57 | 51 | 67.19% |
| SQ221209C00082000 | 2022-12-02 12:36PM EST | 82.00 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 14 | 105 | 69.14% |
| SQ221209C00085000 | 2022-12-02 3:25PM EST | 85.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 8 | 1,036 | 74.22% |
| SQ221209C00090000 | 2022-12-02 11:14AM EST | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 49 | 81.25% |
| SQ221209C00095000 | 2022-12-01 9:33AM EST | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 83 | 95.31% |
| SQ221209C00100000 | 2022-11-21 12:27PM EST | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 65 | 100.00% |
| SQ221209C00105000 | 2022-11-28 10:22AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 112.50% |
| SQ221209C00110000 | 2022-11-25 11:05AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 18 | 125.00% |
認沽盤範圍2022年12月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ221209P00031000 | 2022-11-16 3:02PM EST | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 206.25% |
| SQ221209P00032000 | 2022-11-21 1:51PM EST | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 90 | 196.88% |
| SQ221209P00033000 | 2022-11-21 9:57AM EST | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 8 | 187.50% |
| SQ221209P00034000 | 2022-11-21 11:05AM EST | 34.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 181.25% |
| SQ221209P00035000 | 2022-11-29 9:31AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 59 | 175.00% |
| SQ221209P00036000 | 2022-11-21 1:36PM EST | 36.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 168.75% |
| SQ221209P00038000 | 2022-11-21 9:48AM EST | 38.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 30 | 156.25% |
| SQ221209P00039000 | 2022-11-21 1:34PM EST | 39.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 5 | 150.00% |
| SQ221209P00040000 | 2022-12-02 10:14AM EST | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 64 | 143.75% |
| SQ221209P00041000 | 2022-12-02 3:25PM EST | 41.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 21 | 3 | 146.88% |
| SQ221209P00042000 | 2022-12-02 3:26PM EST | 42.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 109 | 57 | 140.63% |
| SQ221209P00043000 | 2022-12-02 3:26PM EST | 43.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 22 | 28 | 134.38% |
| SQ221209P00044000 | 2022-12-02 3:00PM EST | 44.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 3 | 21 | 128.13% |
| SQ221209P00045000 | 2022-12-01 12:03PM EST | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 118 | 121.88% |
| SQ221209P00046000 | 2022-12-02 3:46PM EST | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 63 | 115.63% |
| SQ221209P00047000 | 2022-12-02 3:07PM EST | 47.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 32 | 59 | 114.06% |
| SQ221209P00048000 | 2022-12-01 3:03PM EST | 48.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 66 | 109.38% |
| SQ221209P00049000 | 2022-11-30 11:18AM EST | 49.00 | 0.08 | 0.01 | 0.02 | 0.00 | - | 4 | 61 | 103.13% |
| SQ221209P00050000 | 2022-12-02 2:44PM EST | 50.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 34 | 334 | 96.88% |
| SQ221209P00051000 | 2022-12-01 10:39AM EST | 51.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 107 | 722 | 94.53% |
| SQ221209P00052000 | 2022-12-02 2:46PM EST | 52.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 7 | 557 | 89.06% |
| SQ221209P00053000 | 2022-12-02 12:09PM EST | 53.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 14 | 123 | 85.94% |
| SQ221209P00054000 | 2022-12-02 3:27PM EST | 54.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 112 | 616 | 80.47% |
| SQ221209P00055000 | 2022-12-02 3:04PM EST | 55.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 160 | 414 | 78.13% |
| SQ221209P00056000 | 2022-12-02 3:10PM EST | 56.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 34 | 325 | 75.00% |
| SQ221209P00057000 | 2022-12-02 3:57PM EST | 57.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 60 | 307 | 72.66% |
| SQ221209P00058000 | 2022-12-02 2:42PM EST | 58.00 | 0.10 | 0.08 | 0.09 | -0.06 | -37.50% | 115 | 720 | 70.70% |
| SQ221209P00059000 | 2022-12-02 3:31PM EST | 59.00 | 0.11 | 0.11 | 0.12 | -0.10 | -47.62% | 49 | 621 | 68.36% |
| SQ221209P00060000 | 2022-12-02 3:57PM EST | 60.00 | 0.16 | 0.16 | 0.18 | -0.11 | -40.74% | 465 | 556 | 67.38% |
| SQ221209P00061000 | 2022-12-02 3:40PM EST | 61.00 | 0.23 | 0.22 | 0.25 | -0.14 | -37.84% | 158 | 206 | 65.63% |
| SQ221209P00062000 | 2022-12-02 3:57PM EST | 62.00 | 0.33 | 0.32 | 0.35 | -0.13 | -28.26% | 463 | 812 | 64.55% |
| SQ221209P00063000 | 2022-12-02 3:54PM EST | 63.00 | 0.48 | 0.45 | 0.47 | -0.16 | -25.00% | 416 | 586 | 62.99% |
| SQ221209P00064000 | 2022-12-02 3:58PM EST | 64.00 | 0.64 | 0.62 | 0.67 | -0.16 | -20.00% | 1,419 | 213 | 62.40% |
| SQ221209P00065000 | 2022-12-02 3:57PM EST | 65.00 | 0.90 | 0.85 | 0.90 | -0.20 | -18.18% | 2,886 | 359 | 61.43% |
| SQ221209P00066000 | 2022-12-02 3:58PM EST | 66.00 | 1.20 | 1.15 | 1.21 | -0.13 | -9.77% | 364 | 362 | 60.99% |
| SQ221209P00067000 | 2022-12-02 3:59PM EST | 67.00 | 1.55 | 1.52 | 1.58 | -0.13 | -7.74% | 3,724 | 644 | 60.40% |
| SQ221209P00068000 | 2022-12-02 3:59PM EST | 68.00 | 2.00 | 1.96 | 2.03 | -0.01 | -0.50% | 593 | 214 | 59.86% |
| SQ221209P00069000 | 2022-12-02 3:54PM EST | 69.00 | 2.55 | 2.49 | 2.56 | +0.06 | +2.41% | 207 | 117 | 59.57% |
| SQ221209P00070000 | 2022-12-02 3:50PM EST | 70.00 | 3.20 | 3.05 | 3.20 | +0.05 | +1.59% | 174 | 136 | 59.18% |
| SQ221209P00071000 | 2022-12-02 3:33PM EST | 71.00 | 3.63 | 3.75 | 3.85 | +0.02 | +0.55% | 69 | 82 | 58.89% |
| SQ221209P00072000 | 2022-12-02 11:59AM EST | 72.00 | 4.50 | 4.50 | 4.60 | +0.05 | +1.12% | 25 | 47 | 58.98% |
| SQ221209P00073000 | 2022-12-02 3:01PM EST | 73.00 | 5.30 | 5.20 | 5.50 | +0.07 | +1.34% | 15 | 64 | 58.89% |
| SQ221209P00074000 | 2022-12-01 2:09PM EST | 74.00 | 6.10 | 6.00 | 6.30 | 0.00 | - | 48 | 82 | 56.45% |
| SQ221209P00075000 | 2022-12-02 3:15PM EST | 75.00 | 6.60 | 6.95 | 7.20 | -0.54 | -7.56% | 2 | 316 | 58.20% |
| SQ221209P00076000 | 2022-12-01 1:38PM EST | 76.00 | 7.55 | 7.60 | 8.15 | 0.00 | - | 3 | 8 | 68.56% |
| SQ221209P00078000 | 2022-11-30 9:45AM EST | 78.00 | 15.05 | 9.65 | 10.00 | 0.00 | - | 1 | 2 | 68.95% |
| SQ221209P00080000 | 2022-11-30 1:30PM EST | 80.00 | 16.50 | 11.50 | 12.10 | 0.00 | - | 3 | 31 | 86.91% |
| SQ221209P00081000 | 2022-11-28 9:34AM EST | 81.00 | 18.39 | 12.55 | 12.95 | 0.00 | - | 4 | 4 | 78.13% |
| SQ221209P00085000 | 2022-11-30 9:42AM EST | 85.00 | 21.90 | 16.55 | 17.05 | 0.00 | - | 2 | 44 | 106.25% |
| SQ221209P00090000 | 2022-12-01 9:35AM EST | 90.00 | 21.05 | 21.60 | 22.00 | 0.00 | - | 8 | 18 | 121.29% |
| SQ221209P00095000 | 2022-11-18 10:49AM EST | 95.00 | 28.52 | 26.40 | 27.25 | 0.00 | - | 2 | 0 | 90.63% |
