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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250117C00040000 | 2024-06-13 2:10PM EDT | 40.00 | 66.05 | 64.80 | 68.40 | 0.00 | - | 1 | 7 | 62.40% |
| SWKS250117C00045000 | 2023-08-24 2:40PM EDT | 45.00 | 60.80 | 51.90 | 53.20 | 0.00 | - | 4 | 5 | 0.00% |
| SWKS250117C00047500 | 2024-03-07 11:47AM EDT | 47.50 | 60.25 | 56.40 | 60.30 | 0.00 | - | - | 6 | 74.83% |
| SWKS250117C00050000 | 2024-06-12 3:29PM EDT | 50.00 | 53.92 | 55.20 | 59.50 | 0.00 | - | 4 | 55 | 64.65% |
| SWKS250117C00055000 | 2022-10-13 10:55AM EDT | 55.00 | 34.20 | 45.80 | 48.25 | 0.00 | - | - | 1 | 0.00% |
| SWKS250117C00060000 | 2024-06-05 10:00AM EDT | 60.00 | 32.27 | 45.60 | 49.80 | 0.00 | - | 2 | 17 | 55.01% |
| SWKS250117C00065000 | 2023-12-14 4:00PM EDT | 65.00 | 50.60 | 38.80 | 40.50 | 0.00 | - | 11 | 9 | 0.00% |
| SWKS250117C00070000 | 2024-05-15 11:40AM EDT | 70.00 | 25.90 | 35.10 | 37.80 | 0.00 | - | 1 | 5 | 43.54% |
| SWKS250117C00075000 | 2024-03-19 11:01AM EDT | 75.00 | 31.75 | 26.40 | 28.70 | 0.00 | - | 2 | 14 | 0.00% |
| SWKS250117C00077500 | 2024-04-08 1:10PM EDT | 77.50 | 30.80 | 19.80 | 21.50 | 0.00 | - | 1 | 7 | 0.00% |
| SWKS250117C00080000 | 2024-06-05 12:21PM EDT | 80.00 | 16.60 | 28.00 | 30.60 | 0.00 | - | 1 | 17 | 48.06% |
| SWKS250117C00082500 | 2024-05-30 10:08AM EDT | 82.50 | 14.40 | 25.50 | 28.60 | 0.00 | - | 3 | 45 | 47.01% |
| SWKS250117C00085000 | 2024-06-13 11:26AM EDT | 85.00 | 24.21 | 24.40 | 26.40 | 0.00 | - | 1 | 57 | 44.93% |
| SWKS250117C00087500 | 2024-06-10 12:51PM EDT | 87.50 | 13.84 | 22.10 | 24.40 | 0.00 | - | 4 | 134 | 43.60% |
| SWKS250117C00090000 | 2024-06-17 11:00AM EDT | 90.00 | 20.40 | 20.60 | 22.50 | 0.00 | - | 5 | 85 | 42.51% |
| SWKS250117C00092500 | 2024-06-10 9:45AM EDT | 92.50 | 9.75 | 18.90 | 20.60 | 0.00 | - | 1 | 143 | 41.24% |
| SWKS250117C00095000 | 2024-06-13 11:27AM EDT | 95.00 | 17.47 | 17.30 | 19.00 | 0.00 | - | 1 | 205 | 40.85% |
| SWKS250117C00097500 | 2024-05-29 1:47PM EDT | 97.50 | 6.90 | 15.50 | 17.40 | 0.00 | - | 10 | 48 | 40.21% |
| SWKS250117C00100000 | 2024-06-13 11:02AM EDT | 100.00 | 13.78 | 13.90 | 15.80 | 0.00 | - | 3 | 511 | 39.34% |
| SWKS250117C00105000 | 2024-06-17 9:37AM EDT | 105.00 | 11.10 | 11.40 | 13.10 | 0.00 | - | 1 | 202 | 38.55% |
| SWKS250117C00110000 | 2024-06-17 2:03PM EDT | 110.00 | 9.87 | 9.30 | 10.70 | 0.00 | - | 2 | 656 | 37.74% |
| SWKS250117C00115000 | 2024-06-17 9:30AM EDT | 115.00 | 7.00 | 7.40 | 8.40 | 0.00 | - | 1 | 550 | 36.31% |
| SWKS250117C00120000 | 2024-06-17 11:43AM EDT | 120.00 | 5.90 | 6.20 | 6.70 | 0.00 | - | 300 | 1,037 | 35.83% |
| SWKS250117C00125000 | 2024-06-17 12:31PM EDT | 125.00 | 4.80 | 4.50 | 5.50 | 0.00 | - | 3 | 1,149 | 36.13% |
| SWKS250117C00130000 | 2024-06-12 3:18PM EDT | 130.00 | 3.30 | 3.50 | 4.50 | 0.00 | - | 29 | 341 | 36.38% |
| SWKS250117C00135000 | 2024-06-17 9:35AM EDT | 135.00 | 2.85 | 2.85 | 3.40 | 0.00 | - | 1 | 718 | 35.52% |
| SWKS250117C00140000 | 2024-06-12 10:17AM EDT | 140.00 | 1.45 | 2.05 | 2.85 | 0.00 | - | 266 | 757 | 36.20% |
| SWKS250117C00145000 | 2024-06-12 10:17AM EDT | 145.00 | 1.15 | 1.75 | 2.25 | 0.00 | - | 1 | 505 | 36.12% |
| SWKS250117C00150000 | 2024-06-17 11:06AM EDT | 150.00 | 1.50 | 0.00 | 1.90 | 0.00 | - | 2 | 485 | 36.77% |
| SWKS250117C00155000 | 2024-05-01 3:58PM EDT | 155.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 4 | 417 | 29.27% |
| SWKS250117C00160000 | 2024-06-17 2:53PM EDT | 160.00 | 1.25 | 0.90 | 1.40 | 0.00 | - | 1 | 125 | 38.18% |
| SWKS250117C00165000 | 2024-06-14 10:53AM EDT | 165.00 | 0.95 | 0.75 | 1.25 | 0.00 | - | 1 | 26 | 39.14% |
| SWKS250117C00170000 | 2024-06-17 3:51PM EDT | 170.00 | 0.90 | 0.65 | 1.10 | 0.00 | - | 4 | 42 | 39.87% |
| SWKS250117C00175000 | 2024-06-14 12:04PM EDT | 175.00 | 0.73 | 0.50 | 1.00 | 0.00 | - | 1 | 50 | 40.82% |
| SWKS250117C00180000 | 2024-06-14 9:57AM EDT | 180.00 | 0.65 | 0.45 | 0.95 | 0.00 | - | 4 | 113 | 42.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250117P00040000 | 2024-02-15 3:31PM EDT | 40.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 20 | 278 | 73.63% |
| SWKS250117P00042500 | 2024-05-03 3:31PM EDT | 42.50 | 1.24 | 0.05 | 0.50 | 0.00 | - | 1 | 13 | 60.55% |
| SWKS250117P00045000 | 2023-02-07 10:39AM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| SWKS250117P00047500 | 2023-01-13 12:12PM EDT | 47.50 | 3.05 | 0.81 | 3.15 | 0.00 | - | - | 1 | 81.42% |
| SWKS250117P00050000 | 2024-06-03 3:51PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 25.00% |
| SWKS250117P00055000 | 2024-05-02 10:10AM EDT | 55.00 | 0.75 | 0.30 | 0.60 | 0.00 | - | 13 | 83 | 51.83% |
| SWKS250117P00060000 | 2024-06-10 12:10PM EDT | 60.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 1 | 493 | 47.39% |
| SWKS250117P00065000 | 2024-06-13 2:12PM EDT | 65.00 | 0.71 | 0.35 | 0.90 | 0.00 | - | 1 | 139 | 44.17% |
| SWKS250117P00070000 | 2024-06-11 3:37PM EDT | 70.00 | 1.45 | 0.70 | 1.20 | 0.00 | - | 10 | 280 | 41.55% |
| SWKS250117P00072500 | 2024-06-11 12:03PM EDT | 72.50 | 1.95 | 0.95 | 1.35 | 0.00 | - | 2 | 179 | 40.04% |
| SWKS250117P00075000 | 2024-06-12 2:33PM EDT | 75.00 | 1.63 | 1.25 | 1.50 | 0.00 | - | 2 | 2,488 | 38.43% |
| SWKS250117P00077500 | 2024-06-04 2:19PM EDT | 77.50 | 3.70 | 1.40 | 2.00 | 0.00 | - | 28 | 524 | 39.03% |
| SWKS250117P00080000 | 2024-06-17 9:54AM EDT | 80.00 | 2.20 | 1.75 | 2.45 | 0.00 | - | 30 | 1,344 | 38.81% |
| SWKS250117P00082500 | 2024-06-12 2:50PM EDT | 82.50 | 2.75 | 2.20 | 3.10 | 0.00 | - | 1 | 303 | 39.26% |
| SWKS250117P00085000 | 2024-06-12 11:50AM EDT | 85.00 | 3.53 | 2.45 | 3.10 | 0.00 | - | 2 | 291 | 36.21% |
| SWKS250117P00087500 | 2024-06-12 2:13PM EDT | 87.50 | 3.80 | 2.95 | 4.00 | 0.00 | - | 500 | 736 | 37.21% |
| SWKS250117P00090000 | 2024-06-13 1:16PM EDT | 90.00 | 3.95 | 2.50 | 4.30 | 0.00 | - | 1 | 922 | 35.27% |
| SWKS250117P00092500 | 2024-06-12 2:13PM EDT | 92.50 | 5.30 | 4.20 | 5.90 | 0.00 | - | 184 | 337 | 38.17% |
| SWKS250117P00095000 | 2024-06-13 11:37AM EDT | 95.00 | 5.80 | 4.00 | 6.60 | 0.00 | - | 1 | 1,194 | 37.22% |
| SWKS250117P00097500 | 2024-06-13 12:14PM EDT | 97.50 | 6.50 | 5.90 | 6.40 | 0.00 | - | 145 | 373 | 32.97% |
| SWKS250117P00100000 | 2024-06-17 9:30AM EDT | 100.00 | 7.81 | 5.80 | 8.40 | 0.00 | - | 6 | 595 | 35.99% |
| SWKS250117P00105000 | 2024-06-13 3:00PM EDT | 105.00 | 9.01 | 8.80 | 9.80 | 0.00 | - | 2 | 1,079 | 32.53% |
| SWKS250117P00110000 | 2024-05-28 10:03AM EDT | 110.00 | 19.43 | 10.90 | 12.90 | 0.00 | - | 10 | 450 | 33.36% |
| SWKS250117P00115000 | 2024-06-17 3:33PM EDT | 115.00 | 14.48 | 13.90 | 15.90 | 0.00 | - | 50 | 309 | 32.81% |
| SWKS250117P00120000 | 2024-06-13 2:19PM EDT | 120.00 | 18.30 | 17.30 | 19.50 | 0.00 | - | 30 | 212 | 33.15% |
| SWKS250117P00125000 | 2024-06-10 12:20PM EDT | 125.00 | 31.20 | 21.10 | 22.60 | 0.00 | - | 1 | 131 | 30.81% |
| SWKS250117P00130000 | 2023-11-21 11:27AM EDT | 130.00 | 36.50 | 23.10 | 23.40 | 0.00 | - | 1 | 42 | 0.00% |
| SWKS250117P00135000 | 2024-05-02 10:21AM EDT | 135.00 | 45.18 | 40.60 | 45.00 | 0.00 | - | 5 | 0 | 71.82% |
| SWKS250117P00140000 | 2024-04-26 2:46PM EDT | 140.00 | 36.60 | 46.10 | 49.90 | 0.00 | - | 1 | 3 | 76.05% |
| SWKS250117P00145000 | 2024-04-30 11:43AM EDT | 145.00 | 38.10 | 53.60 | 56.20 | 0.00 | - | 1 | 0 | 85.36% |
| SWKS250117P00150000 | 2024-04-30 12:29PM EDT | 150.00 | 42.70 | 57.50 | 61.10 | 0.00 | - | 1 | 1 | 86.68% |
| SWKS250117P00155000 | 2024-04-30 3:25PM EDT | 155.00 | 47.80 | 63.30 | 65.80 | 0.00 | - | 2 | 0 | 90.48% |
| SWKS250117P00160000 | 2023-08-10 2:08PM EDT | 160.00 | 53.30 | 59.60 | 61.40 | 0.00 | - | - | 0 | 63.12% |
