認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00370000 | 2023-12-28 12:49PM EDT | 370.00 | 180.45 | 187.20 | 196.00 | 0.00 | - | 1 | 1 | 69.81% |
| TMO240920C00430000 | 2024-01-05 1:24PM EDT | 430.00 | 129.20 | 138.10 | 146.00 | 0.00 | - | 4 | 4 | 66.26% |
| TMO240920C00460000 | 2024-05-22 9:30AM EDT | 460.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240920C00470000 | 2024-06-17 10:39AM EDT | 470.00 | 105.77 | 87.00 | 94.10 | 0.00 | - | - | 1 | 40.22% |
| TMO240920C00480000 | 2024-01-08 3:57PM EDT | 480.00 | 95.70 | 97.60 | 99.70 | 0.00 | - | 14 | 9 | 55.11% |
| TMO240920C00490000 | 2024-06-28 3:34PM EDT | 490.00 | 67.40 | 69.10 | 75.90 | -34.18 | -33.65% | 2 | 1 | 35.89% |
| TMO240920C00500000 | 2024-06-28 1:33PM EDT | 500.00 | 61.70 | 61.30 | 67.70 | -4.40 | -6.66% | 1 | 48 | 34.59% |
| TMO240920C00510000 | 2024-06-13 3:31PM EDT | 510.00 | 73.20 | 53.00 | 57.30 | 0.00 | - | 1 | 48 | 30.53% |
| TMO240920C00520000 | 2024-06-10 3:12PM EDT | 520.00 | 72.73 | 45.70 | 51.20 | 0.00 | - | 1 | 14 | 31.04% |
| TMO240920C00530000 | 2024-06-25 1:08PM EDT | 530.00 | 44.80 | 38.40 | 44.20 | 0.00 | - | 2 | 15 | 30.11% |
| TMO240920C00540000 | 2024-06-21 2:47PM EDT | 540.00 | 43.17 | 32.10 | 36.30 | 0.00 | - | 2 | 42 | 27.91% |
| TMO240920C00550000 | 2024-06-27 2:04PM EDT | 550.00 | 24.00 | 26.80 | 28.20 | -3.10 | -11.44% | 1 | 85 | 25.13% |
| TMO240920C00560000 | 2024-06-28 1:40PM EDT | 560.00 | 20.70 | 21.50 | 22.70 | -2.20 | -9.61% | 6 | 71 | 24.32% |
| TMO240920C00570000 | 2024-06-28 10:56AM EDT | 570.00 | 18.40 | 16.40 | 18.00 | +1.80 | +10.84% | 3 | 155 | 23.70% |
| TMO240920C00580000 | 2024-06-27 1:12PM EDT | 580.00 | 13.70 | 10.50 | 15.60 | 0.00 | - | 5 | 168 | 24.75% |
| TMO240920C00590000 | 2024-06-28 3:36PM EDT | 590.00 | 8.90 | 9.50 | 12.30 | -3.36 | -27.41% | 4 | 237 | 24.41% |
| TMO240920C00600000 | 2024-06-28 3:57PM EDT | 600.00 | 7.57 | 7.10 | 9.00 | -0.33 | -4.18% | 11 | 426 | 23.47% |
| TMO240920C00610000 | 2024-06-27 2:04PM EDT | 610.00 | 5.40 | 4.70 | 7.50 | 0.00 | - | 5 | 356 | 24.09% |
| TMO240920C00620000 | 2024-06-28 3:06PM EDT | 620.00 | 3.70 | 3.70 | 5.70 | +0.10 | +2.78% | 2 | 372 | 23.88% |
| TMO240920C00630000 | 2024-06-27 2:22PM EDT | 630.00 | 2.75 | 2.65 | 3.40 | 0.00 | - | 1 | 251 | 22.15% |
| TMO240920C00640000 | 2024-06-24 3:15PM EDT | 640.00 | 3.30 | 1.60 | 2.95 | 0.00 | - | 4 | 92 | 23.10% |
| TMO240920C00650000 | 2024-06-27 2:54PM EDT | 650.00 | 1.49 | 1.25 | 2.25 | 0.00 | - | 2 | 165 | 23.24% |
| TMO240920C00660000 | 2024-06-26 11:52AM EDT | 660.00 | 1.14 | 0.50 | 2.25 | 0.00 | - | 1 | 125 | 24.86% |
| TMO240920C00670000 | 2024-06-27 2:54PM EDT | 670.00 | 0.90 | 0.35 | 1.40 | 0.00 | - | 6 | 71 | 23.90% |
| TMO240920C00680000 | 2024-06-28 12:19PM EDT | 680.00 | 0.50 | 0.30 | 1.30 | -0.25 | -33.33% | 4 | 121 | 24.97% |
| TMO240920C00690000 | 2024-06-21 3:24PM EDT | 690.00 | 0.98 | 0.10 | 2.95 | 0.00 | - | 2 | 151 | 31.29% |
| TMO240920C00700000 | 2024-06-27 3:28PM EDT | 700.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 4 | 57 | 28.46% |
| TMO240920C00720000 | 2024-06-28 2:52PM EDT | 720.00 | 0.74 | 0.05 | 1.55 | -0.25 | -25.25% | 2 | 61 | 31.30% |
| TMO240920C00740000 | 2024-06-28 2:52PM EDT | 740.00 | 0.64 | 0.00 | 1.85 | +0.05 | +8.47% | 2 | 15 | 34.98% |
| TMO240920C00760000 | 2024-06-03 12:53PM EDT | 760.00 | 0.20 | 0.05 | 5.10 | 0.00 | - | 1 | 8 | 46.46% |
| TMO240920C00780000 | 2024-06-03 12:52PM EDT | 780.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 48.49% |
| TMO240920C00800000 | 2024-04-05 9:55AM EDT | 800.00 | 0.80 | 0.00 | 2.95 | 0.00 | - | 1 | 10 | 46.04% |
| TMO240920C00820000 | 2024-03-08 3:31PM EDT | 820.00 | 1.83 | 0.05 | 1.45 | 0.00 | - | 4 | 5 | 42.54% |
| TMO240920C00840000 | 2024-05-15 9:30AM EDT | 840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 12.50% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00280000 | 2024-02-07 1:08PM EDT | 280.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 66.33% |
| TMO240920P00290000 | 2024-01-04 2:19PM EDT | 290.00 | 1.21 | 0.00 | 4.60 | 0.00 | - | - | 0 | 76.07% |
| TMO240920P00300000 | 2024-01-08 11:29AM EDT | 300.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | - | 1 | 72.57% |
| TMO240920P00320000 | 2024-02-13 3:59PM EDT | 320.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 2 | 54.49% |
| TMO240920P00330000 | 2024-02-13 4:00PM EDT | 330.00 | 1.03 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 54.11% |
| TMO240920P00340000 | 2024-04-15 3:21PM EDT | 340.00 | 0.99 | 0.05 | 5.00 | 0.00 | - | 4 | 6 | 60.66% |
| TMO240920P00350000 | 2024-06-21 9:30AM EDT | 350.00 | 0.40 | 0.05 | 5.10 | 0.00 | - | 2 | 62 | 57.80% |
| TMO240920P00360000 | 2024-06-03 12:30PM EDT | 360.00 | 0.60 | 0.05 | 5.10 | 0.00 | - | 1 | 5 | 54.79% |
| TMO240920P00370000 | 2024-06-17 3:39PM EDT | 370.00 | 0.54 | 0.10 | 5.20 | 0.00 | - | 2 | 906 | 52.15% |
| TMO240920P00380000 | 2024-06-14 11:55AM EDT | 380.00 | 2.66 | 0.05 | 5.30 | 0.00 | - | 1 | 14 | 57.95% |
| TMO240920P00390000 | 2024-06-28 2:46PM EDT | 390.00 | 0.33 | 0.05 | 4.90 | -0.82 | -71.30% | 5 | 22 | 53.65% |
| TMO240920P00400000 | 2024-06-28 2:46PM EDT | 400.00 | 0.85 | 0.40 | 1.35 | +0.46 | +117.95% | 7 | 26 | 38.07% |
| TMO240920P00410000 | 2024-06-28 12:54PM EDT | 410.00 | 0.79 | 0.30 | 1.25 | 0.00 | - | 2 | 121 | 35.11% |
| TMO240920P00420000 | 2024-06-28 2:44PM EDT | 420.00 | 0.77 | 0.35 | 3.50 | -0.32 | -29.36% | 3 | 24 | 40.83% |
| TMO240920P00430000 | 2024-06-28 2:44PM EDT | 430.00 | 1.01 | 0.65 | 1.60 | +0.15 | +17.44% | 3 | 30 | 31.88% |
| TMO240920P00440000 | 2024-06-27 3:49PM EDT | 440.00 | 1.25 | 0.90 | 1.80 | 0.00 | - | 3 | 31 | 30.22% |
| TMO240920P00450000 | 2024-06-27 3:28PM EDT | 450.00 | 1.64 | 0.95 | 1.80 | 0.00 | - | 10 | 954 | 27.80% |
| TMO240920P00460000 | 2024-06-25 12:14PM EDT | 460.00 | 1.60 | 1.30 | 6.90 | 0.00 | - | 2 | 302 | 36.74% |
| TMO240920P00470000 | 2024-06-25 11:19AM EDT | 470.00 | 2.06 | 1.25 | 7.20 | 0.00 | - | 1 | 86 | 34.22% |
| TMO240920P00480000 | 2024-06-27 2:37PM EDT | 480.00 | 3.10 | 2.95 | 8.00 | 0.00 | - | 5 | 98 | 32.41% |
| TMO240920P00490000 | 2024-06-28 11:07AM EDT | 490.00 | 3.70 | 3.90 | 7.50 | +1.10 | +42.31% | 1 | 141 | 28.57% |
| TMO240920P00500000 | 2024-06-28 2:13PM EDT | 500.00 | 5.50 | 5.00 | 6.60 | +0.50 | +10.00% | 2 | 129 | 24.21% |
| TMO240920P00510000 | 2024-06-26 2:01PM EDT | 510.00 | 5.10 | 6.70 | 7.70 | 0.00 | - | 1 | 141 | 22.61% |
| TMO240920P00520000 | 2024-06-28 11:34AM EDT | 520.00 | 8.40 | 8.40 | 9.90 | +1.35 | +19.15% | 2 | 249 | 21.98% |
| TMO240920P00530000 | 2024-06-28 10:11AM EDT | 530.00 | 10.80 | 10.80 | 12.50 | +0.60 | +5.88% | 31 | 334 | 21.24% |
| TMO240920P00540000 | 2024-06-28 9:30AM EDT | 540.00 | 13.60 | 13.40 | 15.50 | -1.30 | -8.72% | 5 | 297 | 20.33% |
| TMO240920P00550000 | 2024-06-28 11:32AM EDT | 550.00 | 17.80 | 18.00 | 19.10 | -1.30 | -6.81% | 1 | 394 | 19.38% |
| TMO240920P00560000 | 2024-06-28 2:55PM EDT | 560.00 | 25.80 | 22.70 | 24.00 | +2.20 | +9.32% | 2 | 160 | 18.97% |
| TMO240920P00570000 | 2024-06-27 12:32PM EDT | 570.00 | 26.70 | 27.90 | 31.50 | 0.00 | - | 1 | 571 | 20.33% |
| TMO240920P00580000 | 2024-06-21 12:30PM EDT | 580.00 | 28.50 | 32.20 | 37.70 | 0.00 | - | 2 | 124 | 19.79% |
| TMO240920P00590000 | 2024-06-27 10:48AM EDT | 590.00 | 39.79 | 40.00 | 46.90 | 0.00 | - | 1 | 165 | 21.84% |
| TMO240920P00600000 | 2024-06-25 1:49PM EDT | 600.00 | 43.50 | 47.60 | 54.70 | 0.00 | - | 1 | 152 | 21.94% |
| TMO240920P00610000 | 2024-06-13 2:12PM EDT | 610.00 | 44.40 | 55.40 | 61.90 | 0.00 | - | 3 | 185 | 20.58% |
| TMO240920P00620000 | 2024-06-06 12:19PM EDT | 620.00 | 47.30 | 63.40 | 72.00 | 0.00 | - | 1 | 1 | 22.86% |
| TMO240920P00640000 | 2024-06-20 3:09PM EDT | 640.00 | 82.95 | 83.00 | 92.00 | 0.00 | - | 5 | 0 | 26.87% |
| TMO240920P00680000 | 2024-03-08 1:11PM EDT | 680.00 | 83.10 | 96.60 | 103.80 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240920P00690000 | 2024-03-04 1:39PM EDT | 690.00 | 109.93 | 109.20 | 118.90 | 0.00 | - | 4 | 0 | 0.00% |
