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 |
---|---|---|---|---|---|---|---|---|---|---|
SQ240322C00040000 | 2024-03-15 3:38PM EDT | 40.00 | 40.67 | 39.45 | 42.25 | 0.00 | - | - | 5 | 519.53% |
SQ240322C00045000 | 2024-03-15 2:48PM EDT | 45.00 | 35.75 | 34.70 | 37.45 | 0.00 | - | 14 | 28 | 297.27% |
SQ240322C00050000 | 2024-03-18 12:09PM EDT | 50.00 | 30.98 | 30.20 | 31.80 | +0.83 | +2.75% | 2 | 116 | 232.81% |
SQ240322C00052000 | 2024-03-04 4:49PM EDT | 52.00 | 26.15 | 27.65 | 29.60 | 0.00 | - | 2 | 4 | 300.98% |
SQ240322C00053000 | 2024-03-18 12:25PM EDT | 53.00 | 28.35 | 27.50 | 29.00 | -0.26 | -0.91% | 1 | 60 | 250.98% |
SQ240322C00055000 | 2024-03-15 3:23PM EDT | 55.00 | 25.61 | 25.35 | 26.90 | 0.00 | - | 5 | 35 | 214.84% |
SQ240322C00056000 | 2024-03-18 10:43AM EDT | 56.00 | 24.55 | 24.35 | 25.45 | +6.70 | +37.54% | 9 | 51 | 153.13% |
SQ240322C00057000 | 2024-02-13 11:24AM EDT | 57.00 | 10.70 | 23.35 | 25.00 | 0.00 | - | 2 | 10 | 205.08% |
SQ240322C00058000 | 2024-03-18 11:21AM EDT | 58.00 | 22.85 | 22.05 | 23.20 | +1.05 | +4.82% | 8 | 1 | 199.61% |
SQ240322C00059000 | 2024-03-18 11:02AM EDT | 59.00 | 21.80 | 21.05 | 22.90 | +0.57 | +2.68% | 3 | 3 | 155.86% |
SQ240322C00060000 | 2024-03-15 3:51PM EDT | 60.00 | 20.29 | 20.00 | 21.35 | 0.00 | - | 7 | 8 | 198.63% |
SQ240322C00061000 | 2024-03-18 11:02AM EDT | 61.00 | 19.80 | 19.25 | 20.65 | +11.10 | +127.59% | 1 | 1 | 135.94% |
SQ240322C00062000 | 2024-03-18 10:37AM EDT | 62.00 | 18.58 | 18.75 | 19.55 | -1.12 | -5.69% | 1 | 46 | 160.55% |
SQ240322C00063000 | 2024-03-12 2:44PM EDT | 63.00 | 18.72 | 17.40 | 18.55 | 0.00 | - | 1 | 4 | 127.73% |
SQ240322C00064000 | 2024-03-08 1:39PM EDT | 64.00 | 16.73 | 15.65 | 17.55 | 0.00 | - | 1 | 17 | 179.49% |
SQ240322C00065000 | 2024-03-15 9:44AM EDT | 65.00 | 16.40 | 15.30 | 16.50 | 0.00 | - | 1 | 252 | 96.48% |
SQ240322C00066000 | 2024-03-14 2:58PM EDT | 66.00 | 15.10 | 14.55 | 15.55 | 0.00 | - | 2 | 91 | 118.16% |
SQ240322C00067000 | 2024-03-14 3:52PM EDT | 67.00 | 14.02 | 13.55 | 15.45 | 0.00 | - | 1 | 61 | 149.32% |
SQ240322C00068000 | 2024-03-18 11:00AM EDT | 68.00 | 12.95 | 12.50 | 13.60 | +0.68 | +5.54% | 2 | 47 | 103.91% |
SQ240322C00069000 | 2024-03-18 1:34PM EDT | 69.00 | 12.05 | 11.55 | 12.70 | -0.49 | -3.91% | 11 | 49 | 104.30% |
SQ240322C00070000 | 2024-03-18 11:38AM EDT | 70.00 | 10.89 | 10.60 | 12.00 | +0.19 | +1.78% | 23 | 525 | 110.35% |
SQ240322C00071000 | 2024-03-18 2:39PM EDT | 71.00 | 10.25 | 9.55 | 10.90 | +0.65 | +6.77% | 2 | 60 | 97.07% |
SQ240322C00072000 | 2024-03-18 9:35AM EDT | 72.00 | 9.10 | 8.80 | 9.45 | +0.70 | +8.33% | 1 | 122 | 81.84% |
SQ240322C00073000 | 2024-03-15 3:39PM EDT | 73.00 | 7.86 | 7.40 | 8.55 | +0.06 | +0.77% | 7 | 66 | 61.13% |
SQ240322C00074000 | 2024-03-18 12:59PM EDT | 74.00 | 7.15 | 6.55 | 7.30 | +0.46 | +6.88% | 33 | 131 | 77.73% |
SQ240322C00075000 | 2024-03-18 2:48PM EDT | 75.00 | 6.40 | 5.95 | 6.25 | +0.75 | +13.27% | 13 | 311 | 57.72% |
SQ240322C00076000 | 2024-03-18 3:55PM EDT | 76.00 | 5.34 | 5.20 | 5.35 | +0.34 | +6.80% | 16 | 293 | 59.77% |
SQ240322C00077000 | 2024-03-18 2:44PM EDT | 77.00 | 4.60 | 4.35 | 4.50 | +0.35 | +8.24% | 26 | 202 | 57.81% |
SQ240322C00078000 | 2024-03-18 3:35PM EDT | 78.00 | 3.99 | 3.35 | 3.85 | +0.64 | +19.10% | 40 | 194 | 54.98% |
SQ240322C00079000 | 2024-03-18 3:55PM EDT | 79.00 | 2.93 | 2.85 | 3.00 | +0.20 | +7.33% | 251 | 285 | 55.37% |
SQ240322C00080000 | 2024-03-18 3:57PM EDT | 80.00 | 2.31 | 2.29 | 2.39 | +0.09 | +4.05% | 2,512 | 1,721 | 55.96% |
SQ240322C00081000 | 2024-03-18 3:56PM EDT | 81.00 | 1.82 | 1.77 | 1.83 | +0.05 | +2.82% | 831 | 1,263 | 55.32% |
SQ240322C00082000 | 2024-03-18 3:55PM EDT | 82.00 | 1.36 | 1.34 | 1.39 | -0.07 | -4.90% | 1,122 | 798 | 55.27% |
SQ240322C00083000 | 2024-03-18 3:59PM EDT | 83.00 | 1.01 | 1.00 | 1.04 | -0.05 | -4.72% | 725 | 1,012 | 55.57% |
SQ240322C00084000 | 2024-03-18 3:54PM EDT | 84.00 | 0.71 | 0.72 | 0.76 | -0.11 | -13.41% | 1,294 | 5,048 | 55.62% |
SQ240322C00085000 | 2024-03-18 3:53PM EDT | 85.00 | 0.51 | 0.52 | 0.55 | -0.12 | -19.05% | 1,197 | 2,228 | 56.06% |
SQ240322C00086000 | 2024-03-18 3:56PM EDT | 86.00 | 0.38 | 0.35 | 0.40 | -0.10 | -20.83% | 377 | 856 | 56.25% |
SQ240322C00087000 | 2024-03-18 3:58PM EDT | 87.00 | 0.26 | 0.25 | 0.29 | -0.07 | -21.21% | 285 | 916 | 57.23% |
SQ240322C00088000 | 2024-03-18 3:59PM EDT | 88.00 | 0.18 | 0.18 | 0.20 | -0.09 | -33.33% | 379 | 1,216 | 58.01% |
SQ240322C00089000 | 2024-03-18 3:35PM EDT | 89.00 | 0.17 | 0.12 | 0.14 | -0.05 | -22.73% | 253 | 287 | 58.40% |
SQ240322C00090000 | 2024-03-18 3:59PM EDT | 90.00 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 541 | 1,797 | 59.18% |
SQ240322C00091000 | 2024-03-18 3:48PM EDT | 91.00 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 121 | 385 | 59.57% |
SQ240322C00092000 | 2024-03-18 3:58PM EDT | 92.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 159 | 730 | 60.16% |
SQ240322C00093000 | 2024-03-18 12:52PM EDT | 93.00 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 188 | 162 | 60.16% |
SQ240322C00094000 | 2024-03-18 2:04PM EDT | 94.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 32 | 129 | 64.06% |
SQ240322C00095000 | 2024-03-18 3:15PM EDT | 95.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 85 | 1,139 | 65.63% |
SQ240322C00096000 | 2024-03-18 3:27PM EDT | 96.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 31 | 840 | 69.53% |
SQ240322C00097000 | 2024-03-18 9:49AM EDT | 97.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 7 | 103 | 70.31% |
SQ240322C00098000 | 2024-03-18 9:50AM EDT | 98.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 109 | 812 | 70.31% |
SQ240322C00099000 | 2024-03-18 10:24AM EDT | 99.00 | 0.02 | - | 0.01 | 0.00 | - | 2 | 19 | 73.44% |
SQ240322C00100000 | 2024-03-18 12:27PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 326 | 71.88% |
SQ240322C00101000 | 2024-03-15 2:20PM EDT | 101.00 | 0.04 | - | 0.03 | 0.00 | - | - | 207 | 91.41% |
SQ240322C00104000 | 2024-03-13 10:55AM EDT | 104.00 | 0.20 | - | 0.27 | 0.00 | - | - | 102 | 143.75% |
SQ240322C00105000 | 2024-03-18 9:49AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 5 | 406 | 87.50% |
SQ240322C00106000 | 2024-03-12 3:07PM EDT | 106.00 | 0.04 | - | 0.03 | 0.00 | - | - | 3 | 108.59% |
SQ240322C00107000 | 2024-03-13 3:32PM EDT | 107.00 | 0.08 | - | 0.03 | 0.00 | - | - | 3 | 111.72% |
SQ240322C00108000 | 2024-03-13 11:40AM EDT | 108.00 | 0.14 | - | 0.03 | 0.00 | - | - | 261 | 114.84% |
SQ240322C00110000 | 2024-03-13 2:29PM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1,105 | 1,149 | 100.00% |
SQ240322C00115000 | 2024-03-15 10:38AM EDT | 115.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 33 | 164.45% |
SQ240322C00120000 | 2024-03-14 9:30AM EDT | 120.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 48 | 139.06% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SQ240322P00045000 | 2024-03-06 12:59PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 25 | 92 | 215.63% |
SQ240322P00050000 | 2024-03-07 4:27PM EDT | 50.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 148 | 226.95% |
SQ240322P00052000 | 2024-03-14 3:28PM EDT | 52.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 122 | 170.31% |
SQ240322P00053000 | 2024-03-13 12:44PM EDT | 53.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 105 | 195 | 164.06% |
SQ240322P00054000 | 2024-03-13 1:43PM EDT | 54.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 40 | 63 | 221.09% |
SQ240322P00055000 | 2024-03-14 2:19PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 191 | 142.19% |
SQ240322P00056000 | 2024-03-06 12:24PM EDT | 56.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 88 | 135.94% |
SQ240322P00057000 | 2024-03-11 11:52AM EDT | 57.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 15 | 78 | 157.81% |
SQ240322P00058000 | 2024-03-18 12:33PM EDT | 58.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 144 | 118.75% |
SQ240322P00059000 | 2024-03-14 11:38AM EDT | 59.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 29 | 112.50% |
SQ240322P00060000 | 2024-03-18 12:11PM EDT | 60.00 | 0.02 | 0.00 | 0.11 | -0.01 | -33.33% | 1 | 127 | 132.81% |
SQ240322P00061000 | 2024-03-14 12:17PM EDT | 61.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 25 | 486 | 106.25% |
SQ240322P00062000 | 2024-03-18 9:44AM EDT | 62.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 13 | 167 | 104.69% |
SQ240322P00063000 | 2024-03-15 2:30PM EDT | 63.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 1,162 | 84.38% |
SQ240322P00064000 | 2024-03-15 2:31PM EDT | 64.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 414 | 93.75% |
SQ240322P00065000 | 2024-03-18 11:04AM EDT | 65.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 1,053 | 88.28% |
SQ240322P00066000 | 2024-03-15 2:31PM EDT | 66.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 297 | 79.69% |
SQ240322P00067000 | 2024-03-15 3:29PM EDT | 67.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 177 | 230 | 77.34% |
SQ240322P00068000 | 2024-03-18 10:40AM EDT | 68.00 | 0.05 | 0.01 | 0.05 | -0.03 | -37.50% | 11 | 285 | 75.78% |
SQ240322P00069000 | 2024-03-15 2:32PM EDT | 69.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 227 | 374 | 68.75% |
SQ240322P00070000 | 2024-03-18 3:53PM EDT | 70.00 | 0.04 | 0.02 | 0.04 | -0.09 | -69.23% | 397 | 1,317 | 64.84% |
SQ240322P00071000 | 2024-03-18 3:33PM EDT | 71.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 119 | 499 | 61.72% |
SQ240322P00072000 | 2024-03-18 3:56PM EDT | 72.00 | 0.07 | 0.05 | 0.07 | -0.16 | -69.57% | 133 | 1,568 | 59.77% |
SQ240322P00073000 | 2024-03-18 1:16PM EDT | 73.00 | 0.12 | 0.08 | 0.10 | -0.17 | -58.62% | 293 | 389 | 58.20% |
SQ240322P00074000 | 2024-03-18 3:30PM EDT | 74.00 | 0.14 | 0.13 | 0.15 | -0.24 | -63.16% | 469 | 951 | 57.03% |
SQ240322P00075000 | 2024-03-18 3:59PM EDT | 75.00 | 0.22 | 0.20 | 0.22 | -0.28 | -56.00% | 217 | 989 | 55.66% |
SQ240322P00076000 | 2024-03-18 3:44PM EDT | 76.00 | 0.30 | 0.31 | 0.34 | -0.38 | -55.88% | 132 | 870 | 55.08% |
SQ240322P00077000 | 2024-03-18 3:38PM EDT | 77.00 | 0.48 | 0.46 | 0.50 | -0.45 | -48.39% | 367 | 545 | 54.10% |
SQ240322P00078000 | 2024-03-18 3:58PM EDT | 78.00 | 0.74 | 0.69 | 0.71 | -0.48 | -39.34% | 279 | 582 | 53.52% |
SQ240322P00079000 | 2024-03-18 3:58PM EDT | 79.00 | 1.01 | 0.99 | 1.02 | -0.56 | -35.67% | 604 | 550 | 53.42% |
SQ240322P00080000 | 2024-03-18 3:58PM EDT | 80.00 | 1.42 | 1.37 | 1.39 | -0.59 | -29.35% | 2,685 | 1,651 | 52.93% |
SQ240322P00081000 | 2024-03-18 3:54PM EDT | 81.00 | 1.87 | 1.84 | 1.88 | -0.74 | -28.35% | 651 | 823 | 52.93% |
SQ240322P00082000 | 2024-03-18 3:21PM EDT | 82.00 | 2.22 | 2.40 | 2.46 | -0.89 | -28.62% | 34 | 1,146 | 53.03% |
SQ240322P00083000 | 2024-03-18 3:44PM EDT | 83.00 | 2.99 | 3.00 | 3.10 | -0.76 | -20.27% | 15 | 779 | 52.00% |
SQ240322P00084000 | 2024-03-18 12:50PM EDT | 84.00 | 3.65 | 3.30 | 3.85 | -0.94 | -20.48% | 26 | 185 | 54.54% |
SQ240322P00085000 | 2024-03-18 3:54PM EDT | 85.00 | 4.65 | 4.50 | 4.70 | -0.58 | -11.09% | 44 | 364 | 52.93% |
SQ240322P00086000 | 2024-03-18 1:31PM EDT | 86.00 | 5.45 | 5.05 | 5.70 | -0.60 | -9.92% | 21 | 388 | 64.84% |
SQ240322P00087000 | 2024-03-18 1:35PM EDT | 87.00 | 6.35 | 5.85 | 6.45 | -0.55 | -7.97% | 14 | 149 | 59.57% |
SQ240322P00088000 | 2024-03-18 3:09PM EDT | 88.00 | 6.92 | 6.90 | 7.55 | -0.28 | -3.89% | 11 | 146 | 71.68% |
SQ240322P00089000 | 2024-03-18 11:12AM EDT | 89.00 | 8.45 | 7.50 | 8.60 | +0.25 | +3.05% | 8 | 44 | 80.86% |
SQ240322P00090000 | 2024-03-18 1:11PM EDT | 90.00 | 9.22 | 8.90 | 9.45 | -0.53 | -5.44% | 7 | 111 | 50.39% |
SQ240322P00091000 | 2024-03-14 10:59AM EDT | 91.00 | 8.11 | 9.55 | 10.45 | 0.00 | - | - | 20 | 83.79% |
SQ240322P00092000 | 2024-03-13 11:03AM EDT | 92.00 | 6.25 | 10.75 | 11.85 | 0.00 | - | - | 4 | 76.95% |
SQ240322P00094000 | 2024-03-14 9:47AM EDT | 94.00 | 10.20 | 12.95 | 13.85 | 0.00 | - | - | 36 | 96.29% |
SQ240322P00095000 | 2024-03-13 1:35PM EDT | 95.00 | 9.33 | 13.85 | 14.80 | 0.00 | - | 1 | 2 | 94.14% |
SQ240322P00096000 | 2024-03-14 9:44AM EDT | 96.00 | 12.10 | 14.05 | 16.00 | 0.00 | - | - | 1 | 144.92% |
SQ240322P00097000 | 2024-03-13 10:57AM EDT | 97.00 | 10.45 | 15.45 | 16.65 | 0.00 | - | - | - | 130.27% |
SQ240322P00102000 | 2024-03-15 11:49AM EDT | 102.00 | 21.35 | 20.30 | 22.15 | 0.00 | - | - | 1 | 110.16% |