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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240517C00022500 | 2024-02-09 11:10AM EDT | 22.50 | 23.50 | 21.30 | 24.30 | 0.00 | - | - | 0 | 963.28% |
| SYM240517C00025000 | 2024-05-14 12:40PM EDT | 25.00 | 19.83 | 19.20 | 21.00 | 0.00 | - | 38 | 154 | 761.72% |
| SYM240517C00027500 | 2024-02-22 10:48AM EDT | 27.50 | 15.00 | 19.10 | 21.80 | 0.00 | - | 1 | 8 | 1,309.38% |
| SYM240517C00030000 | 2024-05-09 10:57AM EDT | 30.00 | 16.30 | 14.50 | 16.40 | 0.00 | - | 1 | 162 | 660.16% |
| SYM240517C00032500 | 2024-05-08 11:24AM EDT | 32.50 | 16.05 | 11.60 | 13.90 | 0.00 | - | 3 | 30 | 509.38% |
| SYM240517C00033000 | 2024-05-02 2:04PM EDT | 33.00 | 8.21 | 11.10 | 13.30 | 0.00 | - | 6 | 7 | 478.13% |
| SYM240517C00034000 | 2024-05-06 9:30AM EDT | 34.00 | 8.78 | 10.10 | 12.50 | 0.00 | - | 1 | 13 | 466.02% |
| SYM240517C00035000 | 2024-05-17 10:11AM EDT | 35.00 | 10.46 | 9.40 | 10.40 | -1.65 | -13.63% | 4 | 842 | 324.22% |
| SYM240517C00037500 | 2024-05-17 10:14AM EDT | 37.50 | 7.78 | 7.10 | 7.50 | -1.03 | -11.69% | 4 | 57 | 217.19% |
| SYM240517C00038000 | 2024-05-08 11:43AM EDT | 38.00 | 10.80 | 6.10 | 8.00 | 0.00 | - | 1 | 6 | 272.27% |
| SYM240517C00039000 | 2024-05-14 3:51PM EDT | 39.00 | 6.40 | 5.20 | 6.60 | 0.00 | - | 2 | 9 | 206.64% |
| SYM240517C00040000 | 2024-05-16 3:17PM EDT | 40.00 | 5.55 | 4.60 | 5.40 | -0.85 | -13.28% | 1 | 865 | 198.83% |
| SYM240517C00041000 | 2024-05-13 1:03PM EDT | 41.00 | 2.25 | 3.50 | 4.10 | 0.00 | - | 5 | 38 | 125.00% |
| SYM240517C00042000 | 2024-05-17 10:35AM EDT | 42.00 | 2.88 | 2.10 | 4.20 | -0.87 | -23.20% | 1 | 737 | 158.40% |
| SYM240517C00042500 | 2024-05-17 9:59AM EDT | 42.50 | 2.70 | 1.75 | 2.75 | -0.60 | -18.18% | 1 | 402 | 73.05% |
| SYM240517C00043000 | 2024-05-17 9:38AM EDT | 43.00 | 2.70 | 0.75 | 3.40 | -1.40 | -34.15% | 2 | 236 | 112.31% |
| SYM240517C00043500 | 2024-05-15 10:23AM EDT | 43.50 | 1.10 | 0.90 | 1.70 | -0.65 | -37.14% | 1 | 178 | 55.47% |
| SYM240517C00044000 | 2024-05-17 10:28AM EDT | 44.00 | 1.00 | 0.65 | 1.05 | -1.10 | -52.38% | 9 | 176 | 71.09% |
| SYM240517C00044500 | 2024-05-17 11:15AM EDT | 44.50 | 0.30 | 0.40 | 0.70 | -1.20 | -80.00% | 24 | 1,189 | 65.43% |
| SYM240517C00045000 | 2024-05-17 12:01PM EDT | 45.00 | 0.15 | 0.10 | 0.25 | -1.12 | -88.19% | 78 | 1,096 | 41.80% |
| SYM240517C00045500 | 2024-05-17 11:36AM EDT | 45.50 | 0.08 | 0.05 | 0.10 | -0.98 | -92.45% | 9 | 63 | 40.23% |
| SYM240517C00046000 | 2024-05-17 11:32AM EDT | 46.00 | 0.05 | 0.05 | 0.10 | -0.65 | -92.86% | 52 | 340 | 53.91% |
| SYM240517C00047000 | 2024-05-17 9:49AM EDT | 47.00 | 0.12 | 0.00 | 0.15 | -0.13 | -52.00% | 15 | 331 | 73.05% |
| SYM240517C00047500 | 2024-05-17 11:39AM EDT | 47.50 | 0.03 | 0.05 | 0.05 | -0.12 | -80.00% | 49 | 673 | 76.56% |
| SYM240517C00048000 | 2024-05-17 10:47AM EDT | 48.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 5 | 616 | 86.33% |
| SYM240517C00049000 | 2024-05-17 10:20AM EDT | 49.00 | 0.05 | 0.00 | 0.30 | -0.04 | -44.44% | 12 | 96 | 135.55% |
| SYM240517C00050000 | 2024-05-16 3:18PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 83 | 1,225 | 109.38% |
| SYM240517C00051000 | 2024-05-13 10:59AM EDT | 51.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 152 | 160.94% |
| SYM240517C00052500 | 2024-05-16 2:59PM EDT | 52.50 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 8 | 523 | 164.84% |
| SYM240517C00054000 | 2024-05-16 1:30PM EDT | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 124 | 187.50% |
| SYM240517C00055000 | 2024-05-16 9:40AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 582 | 203.13% |
| SYM240517C00056000 | 2024-05-13 12:37PM EDT | 56.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 387.50% |
| SYM240517C00057500 | 2024-05-16 9:42AM EDT | 57.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 996 | 215.63% |
| SYM240517C00060000 | 2024-05-16 3:06PM EDT | 60.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 3 | 883 | 303.13% |
| SYM240517C00061000 | 2024-05-13 11:41AM EDT | 61.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 62 | 62 | 480.08% |
| SYM240517C00062500 | 2024-05-13 11:16AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 384 | 275.00% |
| SYM240517C00065000 | 2024-05-15 3:32PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 533 | 331.25% |
| SYM240517C00070000 | 2024-05-15 3:32PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 347 | 1,784 | 353.13% |
| SYM240517C00075000 | 2024-05-10 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 138 | 396.88% |
| SYM240517C00080000 | 2024-05-08 11:58AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 230 | 440.63% |
| SYM240517C00085000 | 2024-05-13 9:57AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 921 | 478.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240517P00017500 | 2024-03-14 12:19PM EDT | 17.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 1,285.94% |
| SYM240517P00020000 | 2024-05-10 2:40PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 631.25% |
| SYM240517P00022500 | 2024-05-06 11:58AM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 550.00% |
| SYM240517P00025000 | 2024-05-07 11:08AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 468.75% |
| SYM240517P00027500 | 2024-05-10 9:51AM EDT | 27.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 56 | 130 | 398.44% |
| SYM240517P00030000 | 2024-05-10 11:19AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 412 | 334.38% |
| SYM240517P00031000 | 2024-05-16 11:03AM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 309.38% |
| SYM240517P00032000 | 2024-05-10 2:33PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 284.38% |
| SYM240517P00032500 | 2024-05-16 11:10AM EDT | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 615 | 275.00% |
| SYM240517P00033000 | 2024-05-08 11:33AM EDT | 33.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 201 | 70 | 262.50% |
| SYM240517P00034000 | 2024-05-10 2:33PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 682 | 239.06% |
| SYM240517P00035000 | 2024-05-17 10:10AM EDT | 35.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 11 | 1,447 | 215.63% |
| SYM240517P00036000 | 2024-05-14 9:43AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 150 | 193.75% |
| SYM240517P00037000 | 2024-05-08 12:23PM EDT | 37.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 5 | 514 | 173.44% |
| SYM240517P00037500 | 2024-05-16 10:34AM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,029 | 162.50% |
| SYM240517P00038000 | 2024-05-15 1:06PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 258 | 151.56% |
| SYM240517P00039000 | 2024-05-17 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.75 | -0.14 | -93.33% | 2 | 97 | 240.63% |
| SYM240517P00040000 | 2024-05-17 10:10AM EDT | 40.00 | 0.07 | 0.00 | 0.25 | +0.03 | +75.00% | 10 | 813 | 151.56% |
| SYM240517P00041000 | 2024-05-16 3:54PM EDT | 41.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 182 | 100.78% |
| SYM240517P00042000 | 2024-05-16 3:03PM EDT | 42.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 52 | 98.44% |
| SYM240517P00042500 | 2024-05-17 11:28AM EDT | 42.50 | 0.10 | 0.00 | 0.40 | +0.05 | +100.00% | 1 | 322 | 98.83% |
| SYM240517P00043000 | 2024-05-15 9:43AM EDT | 43.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 10 | 96 | 91.02% |
| SYM240517P00043500 | 2024-05-17 11:17AM EDT | 43.50 | 0.06 | 0.00 | 0.20 | +0.03 | +100.00% | 5 | 31 | 51.17% |
| SYM240517P00044000 | 2024-05-17 11:20AM EDT | 44.00 | 0.07 | 0.00 | 0.75 | +0.02 | +40.00% | 11 | 42 | 71.09% |
| SYM240517P00044500 | 2024-05-17 11:37AM EDT | 44.50 | 0.29 | 0.05 | 0.20 | +0.19 | +190.00% | 2 | 53 | 29.88% |
| SYM240517P00045000 | 2024-05-17 11:53AM EDT | 45.00 | 0.54 | 0.35 | 0.50 | +0.37 | +217.65% | 71 | 539 | 33.20% |
| SYM240517P00045500 | 2024-05-15 2:28PM EDT | 45.50 | 0.70 | 0.55 | 1.05 | 0.00 | - | 6 | 17 | 57.42% |
| SYM240517P00046000 | 2024-05-17 11:18AM EDT | 46.00 | 1.50 | 0.95 | 1.55 | +0.63 | +72.41% | 13 | 364 | 73.44% |
| SYM240517P00047000 | 2024-05-09 1:16PM EDT | 47.00 | 2.40 | 2.00 | 2.35 | 0.00 | - | 11 | 16 | 57.03% |
| SYM240517P00047500 | 2024-05-17 11:28AM EDT | 47.50 | 3.00 | 2.40 | 3.10 | +1.55 | +106.90% | 10 | 325 | 123.83% |
| SYM240517P00048000 | 2024-05-14 2:37PM EDT | 48.00 | 3.21 | 3.00 | 4.90 | 0.00 | - | 2 | 5 | 188.87% |
| SYM240517P00049000 | 2024-05-17 10:23AM EDT | 49.00 | 4.20 | 3.90 | 5.70 | -0.20 | -4.55% | 1 | 2 | 194.92% |
| SYM240517P00050000 | 2024-05-15 1:54PM EDT | 50.00 | 4.28 | 4.90 | 6.20 | 0.00 | - | 1 | 24 | 174.22% |
| SYM240517P00052500 | 2024-05-17 11:21AM EDT | 52.50 | 7.97 | 7.20 | 9.00 | +2.02 | +33.95% | 1 | 45 | 237.50% |
| SYM240517P00055000 | 2024-04-10 11:22AM EDT | 55.00 | 11.80 | 11.40 | 15.10 | 0.00 | - | 55 | 59 | 667.97% |
| SYM240517P00057500 | 2024-04-15 12:13PM EDT | 57.50 | 17.20 | 9.30 | 12.70 | 0.00 | - | 2 | 63 | 0.00% |
| SYM240517P00060000 | 2024-05-10 2:32PM EDT | 60.00 | 18.10 | 14.90 | 16.20 | 0.00 | - | 1 | 31 | 353.52% |
| SYM240517P00062500 | 2024-04-08 12:45PM EDT | 62.50 | 19.30 | 13.60 | 15.90 | 0.00 | - | 1 | 4 | 0.00% |
| SYM240517P00065000 | 2024-01-19 2:16PM EDT | 65.00 | 24.30 | 22.00 | 23.90 | 0.00 | - | 1 | 1 | 849.22% |
| SYM240517P00070000 | 2024-01-02 12:40PM EDT | 70.00 | 24.20 | 25.80 | 26.70 | 0.00 | - | 1 | 2 | 670.70% |
| SYM240517P00075000 | 2023-11-28 4:51PM EDT | 75.00 | 28.00 | 26.70 | 28.40 | 0.00 | - | - | 31 | 0.00% |
