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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117C00020000 | 2023-11-07 9:57AM EST | 20.00 | 32.95 | 45.50 | 47.55 | 0.00 | - | 1 | 10 | 86.96% |
| SQ250117C00022500 | 2023-11-20 3:55PM EST | 22.50 | 38.73 | 43.45 | 45.20 | 0.00 | - | 1 | 221 | 83.33% |
| SQ250117C00025000 | 2023-11-15 12:16PM EST | 25.00 | 34.20 | 41.90 | 43.30 | 0.00 | - | 1 | 44 | 85.23% |
| SQ250117C00027500 | 2023-12-01 12:53PM EST | 27.50 | 39.40 | 39.45 | 40.95 | +1.40 | +3.68% | 1 | 232 | 78.96% |
| SQ250117C00030000 | 2023-12-01 1:44PM EST | 30.00 | 37.75 | 37.30 | 38.55 | +1.12 | +3.06% | 3 | 317 | 74.40% |
| SQ250117C00032500 | 2023-11-20 3:50PM EST | 32.50 | 30.55 | 35.55 | 37.50 | 0.00 | - | 1 | 55 | 77.27% |
| SQ250117C00035000 | 2023-11-30 12:10PM EST | 35.00 | 32.17 | 33.45 | 34.45 | 0.00 | - | 1 | 771 | 70.36% |
| SQ250117C00037500 | 2023-11-10 11:00AM EST | 37.50 | 31.00 | 31.45 | 32.70 | +10.75 | +53.09% | 1 | 351 | 68.81% |
| SQ250117C00040000 | 2023-11-29 3:18PM EST | 40.00 | 29.88 | 29.50 | 30.30 | +0.88 | +3.03% | 1 | 914 | 65.15% |
| SQ250117C00042500 | 2023-12-01 12:22PM EST | 42.50 | 28.05 | 27.90 | 28.30 | +0.50 | +1.81% | 3 | 306 | 63.73% |
| SQ250117C00045000 | 2023-11-30 10:49AM EST | 45.00 | 24.70 | 26.05 | 26.40 | 0.00 | - | 2 | 813 | 61.69% |
| SQ250117C00047500 | 2023-11-28 3:56PM EST | 47.50 | 23.57 | 24.30 | 24.75 | 0.00 | - | 64 | 188 | 60.39% |
| SQ250117C00050000 | 2023-12-01 3:07PM EST | 50.00 | 22.75 | 22.60 | 23.50 | +0.85 | +3.88% | 7 | 1,191 | 59.92% |
| SQ250117C00052500 | 2023-11-29 2:24PM EST | 52.50 | 21.06 | 21.05 | 21.70 | 0.00 | - | 6 | 441 | 58.26% |
| SQ250117C00055000 | 2023-12-01 1:21PM EST | 55.00 | 19.57 | 19.05 | 20.25 | +0.66 | +3.49% | 2 | 657 | 56.23% |
| SQ250117C00057500 | 2023-12-01 3:31PM EST | 57.50 | 18.50 | 18.25 | 18.75 | +0.67 | +3.76% | 5 | 518 | 56.41% |
| SQ250117C00060000 | 2023-12-01 3:42PM EST | 60.00 | 17.21 | 16.90 | 17.55 | +1.31 | +8.24% | 10 | 2,363 | 55.79% |
| SQ250117C00062500 | 2023-12-01 2:18PM EST | 62.50 | 15.85 | 15.80 | 16.75 | +0.55 | +3.59% | 6 | 1,201 | 56.21% |
| SQ250117C00065000 | 2023-12-01 3:31PM EST | 65.00 | 14.75 | 14.60 | 15.00 | +0.90 | +6.50% | 41 | 861 | 54.37% |
| SQ250117C00067500 | 2023-11-29 2:37PM EST | 67.50 | 13.70 | 13.55 | 13.90 | +0.35 | +2.62% | 13 | 1,353 | 53.85% |
| SQ250117C00070000 | 2023-12-01 2:52PM EST | 70.00 | 12.49 | 12.15 | 12.85 | +0.79 | +6.75% | 62 | 850 | 52.58% |
| SQ250117C00072500 | 2023-12-01 3:36PM EST | 72.50 | 11.70 | 11.55 | 11.85 | +0.45 | +4.00% | 51 | 944 | 52.66% |
| SQ250117C00075000 | 2023-12-01 10:01AM EST | 75.00 | 10.71 | 10.30 | 10.90 | +0.71 | +7.10% | 9 | 772 | 51.45% |
| SQ250117C00077500 | 2023-12-01 12:36PM EST | 77.50 | 9.82 | 9.75 | 10.10 | +0.62 | +6.74% | 20 | 1,130 | 51.60% |
| SQ250117C00080000 | 2023-12-01 3:02PM EST | 80.00 | 9.05 | 8.85 | 9.45 | +0.50 | +5.85% | 10 | 2,218 | 51.20% |
| SQ250117C00082500 | 2023-12-01 12:37PM EST | 82.50 | 8.36 | 8.10 | 8.65 | +0.16 | +1.95% | 10 | 333 | 50.64% |
| SQ250117C00085000 | 2023-12-01 1:11PM EST | 85.00 | 7.70 | 7.60 | 7.95 | +0.45 | +6.21% | 3 | 1,151 | 50.54% |
| SQ250117C00087500 | 2023-12-01 12:37PM EST | 87.50 | 7.11 | 7.00 | 7.30 | -0.24 | -3.27% | 10 | 653 | 50.20% |
| SQ250117C00090000 | 2023-12-01 1:03PM EST | 90.00 | 6.50 | 6.30 | 6.80 | +0.44 | +7.26% | 4 | 4,723 | 50.76% |
| SQ250117C00092500 | 2023-11-29 1:21PM EST | 92.50 | 5.90 | 5.75 | 6.20 | 0.00 | - | 18 | 1,216 | 50.21% |
| SQ250117C00095000 | 2023-11-30 9:35AM EST | 95.00 | 5.42 | 5.45 | 5.80 | +0.17 | +3.24% | 1 | 1,372 | 50.32% |
| SQ250117C00097500 | 2023-12-01 3:08PM EST | 97.50 | 5.10 | 5.00 | 5.45 | +0.30 | +6.25% | 50 | 824 | 50.51% |
| SQ250117C00100000 | 2023-12-01 3:41PM EST | 100.00 | 4.70 | 4.65 | 4.85 | +0.35 | +8.05% | 153 | 3,835 | 49.54% |
| SQ250117C00105000 | 2023-12-01 2:03PM EST | 105.00 | 3.88 | 3.90 | 4.30 | +0.08 | +2.11% | 7 | 547 | 49.99% |
| SQ250117C00110000 | 2023-11-29 11:20AM EST | 110.00 | 3.40 | 3.25 | 3.65 | 0.00 | - | 26 | 1,603 | 49.59% |
| SQ250117C00115000 | 2023-11-28 11:37AM EST | 115.00 | 2.47 | 2.79 | 3.15 | 0.00 | - | 6 | 1,745 | 49.49% |
| SQ250117C00120000 | 2023-12-01 11:52AM EST | 120.00 | 2.45 | 2.16 | 2.55 | +0.14 | +6.06% | 1 | 3,039 | 48.46% |
| SQ250117C00125000 | 2023-11-30 2:59PM EST | 125.00 | 2.05 | 1.98 | 2.19 | -0.04 | -1.91% | 15 | 1,785 | 48.35% |
| SQ250117C00130000 | 2023-12-01 3:56PM EST | 130.00 | 1.77 | 1.69 | 1.83 | +0.14 | +8.59% | 164 | 20,932 | 47.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117P00020000 | 2023-11-27 10:52AM EST | 20.00 | 0.32 | 0.19 | 0.44 | -0.08 | -20.00% | 1 | 44 | 61.33% |
| SQ250117P00022500 | 2023-12-01 11:52AM EST | 22.50 | 0.49 | 0.30 | 0.72 | -0.01 | -2.00% | 85 | 270 | 61.08% |
| SQ250117P00025000 | 2023-11-29 2:47PM EST | 25.00 | 0.66 | 0.58 | 0.89 | 0.00 | - | 109 | 1,413 | 60.16% |
| SQ250117P00027500 | 2023-12-01 2:46PM EST | 27.50 | 0.83 | 0.80 | 0.88 | -0.04 | -4.60% | 2 | 2,364 | 56.57% |
| SQ250117P00030000 | 2023-12-01 3:42PM EST | 30.00 | 1.06 | 1.00 | 1.08 | -0.01 | -0.93% | 6 | 1,732 | 54.42% |
| SQ250117P00032500 | 2023-12-01 12:50PM EST | 32.50 | 1.34 | 1.19 | 1.48 | -0.25 | -15.72% | 86 | 1,458 | 53.15% |
| SQ250117P00035000 | 2023-11-30 3:53PM EST | 35.00 | 1.77 | 1.55 | 1.70 | 0.00 | - | 2 | 1,645 | 51.38% |
| SQ250117P00037500 | 2023-11-30 3:50PM EST | 37.50 | 2.17 | 1.57 | 2.15 | +0.07 | +3.33% | 10 | 1,465 | 51.33% |
| SQ250117P00040000 | 2023-11-30 9:30AM EST | 40.00 | 2.57 | 2.44 | 2.58 | 0.00 | - | 5 | 2,156 | 49.94% |
| SQ250117P00042500 | 2023-12-01 2:37PM EST | 42.50 | 3.05 | 3.00 | 3.15 | -0.20 | -6.15% | 1 | 767 | 49.16% |
| SQ250117P00045000 | 2023-12-01 3:13PM EST | 45.00 | 3.70 | 3.55 | 3.75 | -0.23 | -5.85% | 1,011 | 2,113 | 48.16% |
| SQ250117P00047500 | 2023-12-01 2:37PM EST | 47.50 | 4.32 | 4.10 | 4.45 | -0.26 | -5.68% | 2 | 1,005 | 47.35% |
| SQ250117P00050000 | 2023-12-01 2:11PM EST | 50.00 | 5.15 | 4.90 | 5.20 | -0.22 | -4.10% | 3 | 1,923 | 46.45% |
| SQ250117P00052500 | 2023-11-30 1:57PM EST | 52.50 | 6.35 | 5.70 | 6.05 | 0.00 | - | 34 | 1,474 | 45.68% |
| SQ250117P00055000 | 2023-12-01 11:49AM EST | 55.00 | 6.95 | 6.70 | 6.95 | -0.25 | -3.47% | 1 | 1,953 | 44.82% |
| SQ250117P00057500 | 2023-11-28 3:56PM EST | 57.50 | 8.41 | 7.55 | 7.95 | 0.00 | - | 2 | 341 | 44.07% |
| SQ250117P00060000 | 2023-12-01 2:18PM EST | 60.00 | 8.91 | 8.75 | 9.00 | -0.44 | -4.71% | 16 | 1,384 | 43.21% |
| SQ250117P00062500 | 2023-11-30 12:07PM EST | 62.50 | 10.65 | 8.20 | 10.20 | 0.00 | - | 1 | 420 | 42.65% |
| SQ250117P00065000 | 2023-11-30 11:44AM EST | 65.00 | 11.31 | 11.15 | 11.45 | -0.69 | -5.75% | 3 | 614 | 41.98% |
| SQ250117P00067500 | 2023-12-01 12:11PM EST | 67.50 | 12.75 | 12.30 | 12.75 | -0.35 | -2.67% | 4 | 862 | 41.21% |
| SQ250117P00070000 | 2023-12-01 2:18PM EST | 70.00 | 13.99 | 13.85 | 14.25 | -0.71 | -4.83% | 5 | 1,598 | 40.89% |
| SQ250117P00072500 | 2023-11-03 12:55PM EST | 72.50 | 25.80 | 13.75 | 15.75 | 0.00 | - | 4 | 1,053 | 40.30% |
| SQ250117P00075000 | 2023-12-01 9:42AM EST | 75.00 | 17.08 | 16.70 | 17.20 | -0.33 | -1.90% | 11 | 332 | 39.26% |
| SQ250117P00077500 | 2023-11-20 3:19PM EST | 77.50 | 21.90 | 18.20 | 18.85 | 0.00 | - | 1 | 142 | 38.68% |
| SQ250117P00080000 | 2023-11-16 12:02PM EST | 80.00 | 26.30 | 19.95 | 20.55 | 0.00 | - | 25 | 1,135 | 38.04% |
| SQ250117P00082500 | 2023-11-01 2:20PM EST | 82.50 | 42.15 | 20.00 | 22.40 | 0.00 | - | 16 | 186 | 37.70% |
| SQ250117P00085000 | 2023-11-30 3:16PM EST | 85.00 | 25.00 | 23.75 | 24.15 | 0.00 | - | 2 | 261 | 36.72% |
| SQ250117P00087500 | 2023-11-14 2:50PM EST | 87.50 | 33.20 | 25.35 | 26.15 | 0.00 | - | 3 | 181 | 36.50% |
| SQ250117P00090000 | 2023-11-20 2:47PM EST | 90.00 | 31.80 | 27.50 | 28.10 | 0.00 | - | 20 | 27 | 35.83% |
| SQ250117P00092500 | 2023-10-12 9:52AM EST | 92.50 | 46.05 | 40.90 | 41.40 | 0.00 | - | 1 | 0 | 78.05% |
| SQ250117P00095000 | 2023-10-05 2:37PM EST | 95.00 | 52.90 | 46.05 | 46.80 | 0.00 | - | 650 | 6 | 89.90% |
| SQ250117P00097500 | 2023-11-15 1:49PM EST | 97.50 | 41.35 | 33.80 | 34.30 | 0.00 | - | 1 | 1 | 33.86% |
| SQ250117P00100000 | 2023-11-29 10:30AM EST | 100.00 | 36.55 | 35.85 | 38.50 | 0.00 | - | 1 | 19 | 43.83% |
| SQ250117P00105000 | 2023-09-07 12:28PM EST | 105.00 | 49.25 | 60.65 | 62.05 | 0.00 | - | 5 | 0 | 114.37% |
| SQ250117P00110000 | 2023-11-22 1:04PM EST | 110.00 | 50.00 | 43.65 | 47.50 | 0.00 | - | 1 | 0 | 44.06% |
| SQ250117P00115000 | 2023-08-29 9:44AM EST | 115.00 | 57.64 | 70.10 | 71.20 | 0.00 | - | 1 | 0 | 117.29% |
| SQ250117P00120000 | 2023-12-01 3:21PM EST | 120.00 | 54.50 | 52.90 | 55.75 | -1.05 | -1.89% | 440 | 400 | 36.30% |
| SQ250117P00125000 | 2023-11-27 1:31PM EST | 125.00 | 64.70 | 58.35 | 60.95 | 0.00 | - | 2 | 0 | 39.91% |
| SQ250117P00130000 | 2023-12-01 3:21PM EST | 130.00 | 63.90 | 62.95 | 65.70 | -4.40 | -6.44% | 670 | 300 | 39.21% |
