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 |
---|---|---|---|---|---|---|---|---|---|---|
SQ250117C00020000 | 2024-03-15 9:30AM EDT | 20.00 | 61.69 | 63.50 | 67.50 | 0.00 | - | 10 | 20 | 103.17% |
SQ250117C00022500 | 2024-02-26 10:38AM EDT | 22.50 | 54.45 | 59.75 | 62.90 | 0.00 | - | 1 | 216 | 92.68% |
SQ250117C00025000 | 2024-02-23 1:33PM EDT | 25.00 | 58.00 | 56.25 | 58.45 | 0.00 | - | 1 | 44 | 0.00% |
SQ250117C00027500 | 2024-03-08 11:54AM EDT | 27.50 | 55.00 | 56.55 | 59.55 | 0.00 | - | 1 | 158 | 82.42% |
SQ250117C00030000 | 2024-03-12 2:34PM EDT | 30.00 | 53.37 | 54.25 | 58.20 | 0.00 | - | 1 | 356 | 87.30% |
SQ250117C00032500 | 2024-03-01 11:45AM EDT | 32.50 | 48.75 | 52.40 | 55.25 | 0.00 | - | 1 | 56 | 82.57% |
SQ250117C00035000 | 2024-03-18 3:41PM EDT | 35.00 | 50.66 | 50.50 | 52.45 | +2.11 | +4.35% | 1 | 757 | 78.74% |
SQ250117C00037500 | 2024-03-28 3:46PM EDT | 37.50 | 49.20 | 48.55 | 51.20 | +7.40 | +17.70% | 13 | 381 | 82.69% |
SQ250117C00040000 | 2024-03-28 3:46PM EDT | 40.00 | 47.00 | 46.65 | 48.35 | +2.65 | +5.98% | 13 | 1,012 | 78.34% |
SQ250117C00042500 | 2024-03-27 10:24AM EDT | 42.50 | 43.85 | 44.35 | 45.75 | 0.00 | - | 10 | 242 | 73.58% |
SQ250117C00045000 | 2024-03-28 3:03PM EDT | 45.00 | 42.79 | 42.15 | 43.55 | +1.27 | +3.06% | 4 | 703 | 71.05% |
SQ250117C00047500 | 2024-03-26 11:20AM EDT | 47.50 | 40.98 | 40.20 | 41.50 | 0.00 | - | 3 | 185 | 69.89% |
SQ250117C00050000 | 2024-03-28 3:03PM EDT | 50.00 | 39.00 | 38.50 | 39.40 | +2.05 | +5.55% | 7 | 1,167 | 69.12% |
SQ250117C00052500 | 2024-03-27 12:24PM EDT | 52.50 | 35.10 | 35.70 | 37.35 | 0.00 | - | 5 | 438 | 64.93% |
SQ250117C00055000 | 2024-03-26 9:43AM EDT | 55.00 | 35.00 | 34.05 | 35.80 | 0.00 | - | 1 | 640 | 65.56% |
SQ250117C00057500 | 2024-03-14 3:18PM EDT | 57.50 | 29.95 | 32.25 | 33.70 | 0.00 | - | 2 | 656 | 63.93% |
SQ250117C00060000 | 2024-03-28 1:24PM EDT | 60.00 | 30.54 | 30.40 | 31.80 | +0.78 | +2.62% | 1 | 1,360 | 62.52% |
SQ250117C00062500 | 2024-03-28 11:32AM EDT | 62.50 | 28.81 | 29.20 | 30.05 | +2.16 | +8.11% | 2 | 971 | 62.81% |
SQ250117C00065000 | 2024-03-28 3:03PM EDT | 65.00 | 27.76 | 27.00 | 28.70 | +1.06 | +3.97% | 4 | 1,004 | 61.45% |
SQ250117C00067500 | 2024-03-28 1:10PM EDT | 67.50 | 25.49 | 26.20 | 26.60 | +1.84 | +7.78% | 1 | 1,531 | 61.30% |
SQ250117C00070000 | 2024-03-28 3:03PM EDT | 70.00 | 24.56 | 24.50 | 25.30 | +1.31 | +5.63% | 7 | 1,135 | 60.70% |
SQ250117C00072500 | 2024-03-28 10:08AM EDT | 72.50 | 23.00 | 22.75 | 23.75 | +0.46 | +2.04% | 11 | 1,036 | 59.32% |
SQ250117C00075000 | 2024-03-28 2:12PM EDT | 75.00 | 21.43 | 21.75 | 22.20 | +0.95 | +4.64% | 1 | 933 | 59.19% |
SQ250117C00077500 | 2024-03-27 11:38AM EDT | 77.50 | 19.50 | 20.30 | 21.35 | 0.00 | - | 3 | 942 | 59.29% |
SQ250117C00080000 | 2024-03-28 3:59PM EDT | 80.00 | 19.25 | 19.10 | 19.50 | +1.20 | +6.65% | 15 | 3,390 | 57.86% |
SQ250117C00082500 | 2024-03-28 12:43PM EDT | 82.50 | 17.44 | 17.95 | 18.25 | +0.50 | +2.95% | 101 | 752 | 57.40% |
SQ250117C00085000 | 2024-03-28 2:32PM EDT | 85.00 | 16.65 | 16.80 | 17.25 | +0.63 | +3.93% | 23 | 2,121 | 57.19% |
SQ250117C00087500 | 2024-03-28 11:12AM EDT | 87.50 | 15.20 | 15.65 | 16.00 | +0.50 | +3.40% | 3 | 831 | 56.39% |
SQ250117C00090000 | 2024-03-28 3:57PM EDT | 90.00 | 14.80 | 14.70 | 14.85 | +1.30 | +9.63% | 12 | 5,673 | 55.92% |
SQ250117C00092500 | 2024-03-26 1:42PM EDT | 92.50 | 13.87 | 13.70 | 14.40 | 0.00 | - | 50 | 1,334 | 56.37% |
SQ250117C00095000 | 2024-03-28 3:16PM EDT | 95.00 | 12.81 | 12.30 | 13.50 | +0.83 | +6.93% | 40 | 2,014 | 55.25% |
SQ250117C00097500 | 2024-03-27 1:48PM EDT | 97.50 | 11.03 | 11.90 | 12.15 | 0.00 | - | 2 | 1,193 | 54.88% |
SQ250117C00100000 | 2024-03-28 3:47PM EDT | 100.00 | 11.10 | 10.75 | 11.75 | +0.65 | +6.22% | 84 | 5,312 | 54.69% |
SQ250117C00105000 | 2024-03-27 3:15PM EDT | 105.00 | 9.49 | 8.70 | 9.90 | +0.59 | +6.63% | 32 | 2,481 | 52.55% |
SQ250117C00110000 | 2024-03-28 2:26PM EDT | 110.00 | 8.21 | 8.40 | 9.00 | +0.45 | +5.80% | 6 | 2,712 | 54.43% |
SQ250117C00115000 | 2024-03-27 11:10AM EDT | 115.00 | 6.65 | 6.80 | 7.90 | 0.00 | - | 54 | 2,123 | 53.26% |
SQ250117C00120000 | 2024-03-28 3:37PM EDT | 120.00 | 6.25 | 6.30 | 6.95 | +0.53 | +9.27% | 4 | 12,762 | 53.86% |
SQ250117C00125000 | 2024-03-27 3:16PM EDT | 125.00 | 5.30 | 5.00 | 5.95 | +0.35 | +7.07% | 1 | 1,905 | 52.45% |
SQ250117C00130000 | 2024-03-28 3:53PM EDT | 130.00 | 4.75 | 4.75 | 5.00 | +0.35 | +7.95% | 54 | 18,461 | 52.75% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SQ250117P00020000 | 2024-03-28 10:21AM EDT | 20.00 | 0.17 | 0.06 | 0.17 | +0.02 | +13.33% | 1 | 149 | 71.88% |
SQ250117P00022500 | 2024-03-07 2:46PM EDT | 22.50 | 0.23 | 0.09 | 0.30 | 0.00 | - | 1 | 251 | 71.39% |
SQ250117P00025000 | 2024-03-21 2:18PM EDT | 25.00 | 0.24 | 0.11 | 0.44 | 0.00 | - | 3 | 1,491 | 69.73% |
SQ250117P00027500 | 2024-03-21 3:49PM EDT | 27.50 | 0.32 | 0.25 | 0.51 | 0.00 | - | 6 | 1,798 | 68.26% |
SQ250117P00030000 | 2024-03-26 1:13PM EDT | 30.00 | 0.40 | 0.37 | 0.62 | 0.00 | - | 3 | 1,688 | 66.50% |
SQ250117P00032500 | 2024-03-26 3:42PM EDT | 32.50 | 0.47 | 0.34 | 0.74 | 0.00 | - | 1 | 1,329 | 62.84% |
SQ250117P00035000 | 2024-03-25 11:57AM EDT | 35.00 | 0.37 | 0.51 | 0.89 | -0.38 | -50.67% | 1 | 1,651 | 61.67% |
SQ250117P00037500 | 2024-03-21 10:25AM EDT | 37.50 | 0.80 | 0.65 | 1.08 | 0.00 | - | 3 | 1,410 | 60.11% |
SQ250117P00040000 | 2024-03-28 11:37AM EDT | 40.00 | 1.10 | 0.89 | 1.31 | -0.02 | -1.79% | 8 | 2,268 | 59.23% |
SQ250117P00042500 | 2024-03-27 3:43PM EDT | 42.50 | 1.36 | 1.10 | 1.54 | 0.00 | - | 2 | 1,595 | 57.76% |
SQ250117P00045000 | 2024-03-27 11:11AM EDT | 45.00 | 1.66 | 1.50 | 1.81 | 0.00 | - | 1 | 2,997 | 57.20% |
SQ250117P00047500 | 2024-03-22 10:09AM EDT | 47.50 | 1.98 | 1.87 | 1.96 | 0.00 | - | 4 | 2,079 | 55.54% |
SQ250117P00050000 | 2024-03-28 2:41PM EDT | 50.00 | 2.32 | 2.11 | 2.33 | -0.05 | -2.11% | 36 | 3,030 | 54.09% |
SQ250117P00052500 | 2024-03-28 2:33PM EDT | 52.50 | 2.75 | 2.71 | 2.76 | -0.10 | -3.51% | 12 | 1,589 | 53.91% |
SQ250117P00055000 | 2024-03-27 10:38AM EDT | 55.00 | 3.25 | 3.10 | 3.25 | -0.05 | -1.52% | 1 | 2,165 | 52.83% |
SQ250117P00057500 | 2024-03-28 10:28AM EDT | 57.50 | 3.65 | 3.40 | 3.85 | -0.26 | -6.65% | 1 | 745 | 51.58% |
SQ250117P00060000 | 2024-03-28 3:12PM EDT | 60.00 | 4.38 | 4.30 | 4.40 | -0.22 | -4.78% | 18 | 2,732 | 51.56% |
SQ250117P00062500 | 2024-03-27 10:19AM EDT | 62.50 | 5.20 | 4.95 | 5.05 | 0.00 | - | 6 | 536 | 50.82% |
SQ250117P00065000 | 2024-03-28 3:10PM EDT | 65.00 | 5.75 | 5.65 | 5.80 | -0.05 | -0.86% | 12 | 1,291 | 50.15% |
SQ250117P00067500 | 2024-03-28 10:24AM EDT | 67.50 | 6.53 | 6.30 | 6.85 | -0.22 | -3.26% | 6 | 1,770 | 50.94% |
SQ250117P00070000 | 2024-03-28 3:20PM EDT | 70.00 | 7.45 | 7.30 | 7.50 | -0.25 | -3.25% | 7 | 4,086 | 49.40% |
SQ250117P00072500 | 2024-03-27 12:10PM EDT | 72.50 | 8.80 | 8.25 | 8.85 | 0.00 | - | 11 | 2,174 | 50.42% |
SQ250117P00075000 | 2024-03-28 3:55PM EDT | 75.00 | 9.35 | 9.25 | 9.40 | -0.35 | -3.61% | 20 | 794 | 48.09% |
SQ250117P00077500 | 2024-03-28 10:58AM EDT | 77.50 | 10.44 | 10.30 | 10.50 | -0.06 | -0.57% | 5 | 381 | 47.63% |
SQ250117P00080000 | 2024-03-28 3:43PM EDT | 80.00 | 11.55 | 11.45 | 11.65 | -0.44 | -3.67% | 76 | 4,229 | 47.12% |
SQ250117P00082500 | 2024-03-28 3:54PM EDT | 82.50 | 12.82 | 12.70 | 12.90 | -0.47 | -3.54% | 253 | 846 | 46.72% |
SQ250117P00085000 | 2024-03-28 3:52PM EDT | 85.00 | 14.25 | 13.90 | 14.15 | -0.39 | -2.66% | 87 | 790 | 46.10% |
SQ250117P00087500 | 2024-03-26 10:06AM EDT | 87.50 | 15.55 | 15.25 | 15.50 | 0.00 | - | 7 | 381 | 45.60% |
SQ250117P00090000 | 2024-03-28 11:57AM EDT | 90.00 | 17.00 | 16.65 | 17.25 | +0.20 | +1.19% | 10 | 588 | 46.21% |
SQ250117P00092500 | 2024-03-15 11:10AM EDT | 92.50 | 20.10 | 17.60 | 18.45 | 0.00 | - | 1 | 48 | 44.79% |
SQ250117P00095000 | 2024-03-28 11:32AM EDT | 95.00 | 20.33 | 19.40 | 20.60 | +0.93 | +4.79% | 2 | 166 | 46.31% |
SQ250117P00097500 | 2024-03-21 3:21PM EDT | 97.50 | 21.45 | 20.75 | 22.05 | 0.00 | - | 200 | 246 | 45.34% |
SQ250117P00100000 | 2024-03-22 10:55AM EDT | 100.00 | 24.80 | 22.90 | 23.45 | 0.00 | - | 2 | 120 | 43.99% |
SQ250117P00105000 | 2024-03-28 9:36AM EDT | 105.00 | 26.94 | 26.40 | 27.15 | -1.51 | -5.31% | 10 | 192 | 43.77% |
SQ250117P00110000 | 2024-03-21 3:23PM EDT | 110.00 | 30.60 | 29.50 | 30.60 | 0.00 | - | 1 | 38 | 41.93% |
SQ250117P00115000 | 2024-03-13 12:04PM EDT | 115.00 | 33.65 | 33.90 | 35.35 | 0.00 | - | 25 | 94 | 44.35% |
SQ250117P00120000 | 2024-03-13 2:31PM EDT | 120.00 | 37.90 | 38.05 | 39.55 | 0.00 | - | 29 | 916 | 44.21% |
SQ250117P00125000 | 2024-03-13 9:34AM EDT | 125.00 | 43.05 | 42.30 | 43.65 | 0.00 | - | 7 | 96 | 43.07% |
SQ250117P00130000 | 2024-03-13 11:22AM EDT | 130.00 | 45.30 | 46.15 | 47.35 | 0.00 | - | 10 | 102 | 38.97% |