認購期權範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240517C00050000 | 2024-04-02 1:21PM EDT | 50.00 | 26.10 | 19.80 | 23.40 | 0.00 | - | - | 2 | 0.00% |
| SSO240517C00055000 | 2024-04-12 1:05PM EDT | 55.00 | 18.90 | 20.30 | 23.00 | 0.00 | - | 514 | 390 | 165.53% |
| SSO240517C00060000 | 2024-04-30 10:01AM EDT | 60.00 | 13.14 | 15.50 | 17.40 | 0.00 | - | 41 | 22 | 115.14% |
| SSO240517C00063000 | 2024-03-20 3:35PM EDT | 63.00 | 14.55 | 6.00 | 7.60 | 0.00 | - | 2 | 2 | 0.00% |
| SSO240517C00064000 | 2024-04-04 11:20AM EDT | 64.00 | 13.14 | 7.60 | 10.80 | 0.00 | - | 2 | 2 | 0.00% |
| SSO240517C00065000 | 2024-04-24 10:57AM EDT | 65.00 | 7.40 | 10.00 | 12.50 | 0.00 | - | 2 | 51 | 67.19% |
| SSO240517C00066000 | 2024-04-04 2:30PM EDT | 66.00 | 10.65 | 5.80 | 8.90 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240517C00067000 | 2024-05-07 3:36PM EDT | 67.00 | 8.30 | 8.10 | 11.00 | 0.00 | - | 5 | 5 | 76.56% |
| SSO240517C00068000 | 2024-05-09 11:19AM EDT | 68.00 | 7.71 | 7.00 | 9.90 | 0.00 | - | 1 | 91 | 64.75% |
| SSO240517C00068500 | 2024-04-30 3:15PM EDT | 68.50 | 4.00 | 6.00 | 9.00 | 0.00 | - | 6 | 66 | 102.93% |
| SSO240517C00069000 | 2024-05-10 9:33AM EDT | 69.00 | 7.10 | 7.00 | 7.80 | +0.23 | +3.35% | 11 | 130 | 55.76% |
| SSO240517C00069500 | 2024-05-01 9:38AM EDT | 69.50 | 2.55 | 5.70 | 8.60 | 0.00 | - | 8 | 76 | 64.45% |
| SSO240517C00070000 | 2024-05-09 2:56PM EDT | 70.00 | 5.95 | 5.10 | 7.30 | 0.00 | - | 2 | 67 | 84.08% |
| SSO240517C00070500 | 2024-05-07 12:42PM EDT | 70.50 | 5.10 | 4.00 | 6.50 | 0.00 | - | 5 | 18 | 70.22% |
| SSO240517C00071000 | 2024-05-02 10:26AM EDT | 71.00 | 1.68 | 4.70 | 5.90 | 0.00 | - | 1 | 65 | 62.99% |
| SSO240517C00071500 | 2024-05-08 3:49PM EDT | 71.50 | 4.04 | 4.00 | 5.70 | 0.00 | - | 2 | 49 | 68.60% |
| SSO240517C00072000 | 2024-05-10 11:44AM EDT | 72.00 | 4.15 | 3.80 | 5.00 | -0.10 | -2.35% | 8 | 108 | 58.40% |
| SSO240517C00072500 | 2024-05-09 1:31PM EDT | 72.50 | 3.80 | 3.50 | 5.00 | 0.00 | - | 1 | 117 | 68.75% |
| SSO240517C00073000 | 2024-05-09 1:07PM EDT | 73.00 | 3.05 | 2.90 | 4.70 | 0.00 | - | 5 | 35 | 69.63% |
| SSO240517C00073500 | 2024-05-10 10:09AM EDT | 73.50 | 3.13 | 2.15 | 3.50 | +0.46 | +17.23% | 2 | 21 | 46.05% |
| SSO240517C00074000 | 2024-05-10 12:10PM EDT | 74.00 | 2.35 | 1.95 | 3.00 | 0.00 | - | 2 | 77 | 41.75% |
| SSO240517C00074500 | 2024-05-09 11:49AM EDT | 74.50 | 1.70 | 1.50 | 2.15 | 0.00 | - | 5 | 54 | 27.78% |
| SSO240517C00075000 | 2024-05-10 3:59PM EDT | 75.00 | 1.67 | 1.60 | 1.75 | +0.12 | +7.74% | 36 | 235 | 26.17% |
| SSO240517C00075500 | 2024-05-10 2:32PM EDT | 75.50 | 1.20 | 1.10 | 1.35 | +0.05 | +4.35% | 116 | 137 | 23.98% |
| SSO240517C00076000 | 2024-05-10 3:08PM EDT | 76.00 | 1.00 | 0.95 | 1.05 | +0.06 | +6.38% | 101 | 185 | 23.39% |
| SSO240517C00076500 | 2024-05-10 3:48PM EDT | 76.50 | 0.73 | 0.70 | 0.80 | +0.08 | +12.31% | 187 | 78 | 23.10% |
| SSO240517C00077000 | 2024-05-10 3:46PM EDT | 77.00 | 0.51 | 0.30 | 0.60 | +0.01 | +2.00% | 51 | 150 | 23.00% |
| SSO240517C00077500 | 2024-05-10 3:10PM EDT | 77.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 21 | 28 | 21.88% |
| SSO240517C00078000 | 2024-05-10 3:59PM EDT | 78.00 | 0.24 | 0.20 | 0.30 | +0.04 | +20.00% | 39 | 169 | 22.51% |
| SSO240517C00078500 | 2024-05-10 1:56PM EDT | 78.50 | 0.12 | 0.10 | 0.20 | -0.01 | -7.69% | 3 | 32 | 22.27% |
| SSO240517C00079000 | 2024-05-06 2:27PM EDT | 79.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 14 | 23.05% |
| SSO240517C00080000 | 2024-05-03 2:50PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 71 | 25.49% |
| SSO240517C00081000 | 2024-04-11 12:34PM EDT | 81.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 48.24% |
| SSO240517C00082000 | 2024-04-22 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 54.05% |
| SSO240517C00083000 | 2024-04-17 9:57AM EDT | 83.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 59.62% |
| SSO240517C00084000 | 2024-04-19 1:42PM EDT | 84.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 53.32% |
| SSO240517C00085000 | 2024-04-18 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 57.91% |
| SSO240517C00086000 | 2024-04-17 9:30AM EDT | 86.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 62.40% |
| SSO240517C00090000 | 2024-03-21 2:50PM EDT | 90.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 87.11% |
認沽盤範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240517P00050000 | 2024-04-22 2:30PM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 175.00% |
| SSO240517P00055000 | 2024-04-19 12:31PM EDT | 55.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 12 | 5 | 141.02% |
| SSO240517P00060000 | 2024-05-06 10:43AM EDT | 60.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 22 | 108.98% |
| SSO240517P00063000 | 2024-05-08 10:31AM EDT | 63.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 90.63% |
| SSO240517P00064000 | 2024-05-02 1:57PM EDT | 64.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 84.57% |
| SSO240517P00065000 | 2024-05-10 2:46PM EDT | 65.00 | 0.01 | 0.00 | 0.50 | -0.03 | -75.00% | 1 | 17 | 78.61% |
| SSO240517P00066000 | 2024-05-09 1:57PM EDT | 66.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 3 | 28 | 72.66% |
| SSO240517P00067000 | 2024-05-01 3:26PM EDT | 67.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 90 | 66.60% |
| SSO240517P00068000 | 2024-05-06 1:43PM EDT | 68.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 2 | 67 | 55.66% |
| SSO240517P00068500 | 2024-05-06 9:53AM EDT | 68.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 57.62% |
| SSO240517P00069000 | 2024-05-10 9:30AM EDT | 69.00 | 0.05 | 0.05 | 0.20 | -0.01 | -16.67% | 2 | 27 | 51.56% |
| SSO240517P00070000 | 2024-05-09 3:49PM EDT | 70.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 99 | 38.87% |
| SSO240517P00070500 | 2024-05-08 10:31AM EDT | 70.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 20 | 56.74% |
| SSO240517P00071000 | 2024-05-10 10:45AM EDT | 71.00 | 0.11 | 0.00 | 0.10 | -0.04 | -26.67% | 1 | 48 | 33.59% |
| SSO240517P00071500 | 2024-05-09 2:55PM EDT | 71.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 106 | 34.18% |
| SSO240517P00072000 | 2024-05-09 3:53PM EDT | 72.00 | 0.14 | 0.05 | 0.10 | -0.01 | -6.67% | 2 | 129 | 28.22% |
| SSO240517P00072500 | 2024-05-09 2:39PM EDT | 72.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 31 | 28.42% |
| SSO240517P00073000 | 2024-05-08 11:02AM EDT | 73.00 | 0.15 | 0.10 | 0.15 | -0.31 | -67.39% | 3 | 78 | 25.49% |
| SSO240517P00073500 | 2024-05-09 1:56PM EDT | 73.50 | 0.20 | 0.15 | 0.20 | -0.12 | -37.50% | 1 | 19 | 24.61% |
| SSO240517P00074000 | 2024-05-10 11:59AM EDT | 74.00 | 0.31 | 0.20 | 0.30 | -0.19 | -38.00% | 4 | 39 | 24.95% |
| SSO240517P00074500 | 2024-05-10 3:46PM EDT | 74.50 | 0.32 | 0.30 | 0.35 | -0.56 | -63.64% | 25 | 168 | 22.85% |
| SSO240517P00075000 | 2024-05-10 10:02AM EDT | 75.00 | 0.45 | 0.40 | 0.50 | -0.20 | -30.77% | 4 | 142 | 23.05% |
| SSO240517P00075500 | 2024-05-10 10:29AM EDT | 75.50 | 0.75 | 0.55 | 0.65 | -0.02 | -2.60% | 12 | 33 | 22.22% |
| SSO240517P00076000 | 2024-05-10 2:06PM EDT | 76.00 | 0.85 | 0.75 | 0.85 | -0.32 | -27.35% | 25 | 35 | 21.73% |
| SSO240517P00077000 | 2024-05-07 11:31AM EDT | 77.00 | 2.10 | 1.25 | 1.40 | 0.00 | - | 20 | 35 | 21.24% |
| SSO240517P00078000 | 2024-04-12 9:46AM EDT | 78.00 | 4.00 | 1.75 | 2.90 | 0.00 | - | 12 | 87 | 42.63% |
| SSO240517P00078500 | 2024-05-07 1:44PM EDT | 78.50 | 3.30 | 2.20 | 3.40 | 0.00 | - | - | 1 | 46.73% |
| SSO240517P00079000 | 2024-04-05 12:54PM EDT | 79.00 | 3.80 | 3.80 | 7.50 | 0.00 | - | 10 | 1 | 94.68% |
| SSO240517P00080000 | 2024-04-15 11:57AM EDT | 80.00 | 6.09 | 3.20 | 5.00 | 0.00 | - | 1 | 2 | 60.84% |
| SSO240517P00081000 | 2024-04-19 11:57AM EDT | 81.00 | 11.30 | 3.00 | 6.90 | 0.00 | - | 4 | 0 | 92.29% |
| SSO240517P00087000 | 2024-04-11 1:23PM EDT | 87.00 | 11.12 | 9.00 | 12.70 | 0.00 | - | 1 | 0 | 126.56% |
