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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117C00250000 | 2023-08-07 11:08AM EDT | 250.00 | 321.15 | 302.50 | 311.00 | 0.00 | - | 2 | 12 | 64.80% |
| TMO250117C00260000 | 2024-03-01 4:55PM EDT | 260.00 | 329.42 | 328.00 | 336.00 | 0.00 | - | 1 | 6 | 124.42% |
| TMO250117C00270000 | 2024-01-24 12:26PM EDT | 270.00 | 284.00 | 303.00 | 312.00 | 0.00 | - | 5 | 5 | 99.40% |
| TMO250117C00280000 | 2023-09-20 3:06PM EDT | 280.00 | 249.87 | 206.00 | 212.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00290000 | 2023-12-26 3:21PM EDT | 290.00 | 255.86 | 268.00 | 277.00 | 0.00 | - | 1 | 1 | 67.65% |
| TMO250117C00300000 | 2024-01-16 2:24PM EDT | 300.00 | 263.99 | 259.00 | 268.00 | 0.00 | - | 5 | 8 | 66.56% |
| TMO250117C00340000 | 2023-11-10 11:50AM EDT | 340.00 | 131.41 | 170.00 | 179.00 | 0.00 | - | 2 | 2 | 0.00% |
| TMO250117C00350000 | 2023-02-17 4:30PM EDT | 350.00 | 251.38 | 230.50 | 238.90 | 0.00 | - | 1 | 1 | 78.83% |
| TMO250117C00370000 | 2023-11-15 1:27PM EDT | 370.00 | 137.10 | 172.70 | 180.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO250117C00380000 | 2024-02-06 2:11PM EDT | 380.00 | 199.05 | 232.00 | 241.00 | 0.00 | - | 1 | 2 | 98.45% |
| TMO250117C00390000 | 2024-01-18 12:36PM EDT | 390.00 | 179.82 | 176.00 | 185.00 | 0.00 | - | 1 | 2 | 51.45% |
| TMO250117C00400000 | 2024-06-18 9:30AM EDT | 400.00 | 182.50 | 162.00 | 171.00 | 0.00 | - | 1 | 9 | 49.38% |
| TMO250117C00410000 | 2023-12-26 12:31PM EDT | 410.00 | 150.37 | 160.00 | 168.80 | 0.00 | - | 1 | 3 | 50.22% |
| TMO250117C00420000 | 2024-02-01 12:50PM EDT | 420.00 | 148.11 | 177.00 | 184.70 | 0.00 | - | 3 | 8 | 70.63% |
| TMO250117C00430000 | 2024-01-09 10:47AM EDT | 430.00 | 152.50 | 145.60 | 151.60 | 0.00 | - | 1 | 7 | 51.39% |
| TMO250117C00440000 | 2024-02-01 12:50PM EDT | 440.00 | 132.11 | 161.10 | 165.80 | 0.00 | - | 3 | 52 | 66.19% |
| TMO250117C00450000 | 2024-01-31 11:29AM EDT | 450.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TMO250117C00460000 | 2024-06-28 12:16PM EDT | 460.00 | 112.00 | 108.90 | 114.10 | -30.10 | -21.18% | 1 | 18 | 37.06% |
| TMO250117C00470000 | 2024-05-10 1:49PM EDT | 470.00 | 142.60 | 127.60 | 135.00 | 0.00 | - | 1 | 33 | 55.10% |
| TMO250117C00480000 | 2024-06-21 11:42AM EDT | 480.00 | 107.95 | 90.30 | 97.20 | 0.00 | - | 1 | 75 | 34.46% |
| TMO250117C00490000 | 2024-06-03 10:45AM EDT | 490.00 | 103.48 | 82.30 | 90.90 | 0.00 | - | 8 | 54 | 34.60% |
| TMO250117C00500000 | 2024-05-28 3:00PM EDT | 500.00 | 98.39 | 76.80 | 78.60 | 0.00 | - | 1 | 67 | 30.31% |
| TMO250117C00510000 | 2024-05-21 12:29PM EDT | 510.00 | 106.50 | 74.10 | 79.80 | 0.00 | - | 1 | 99 | 35.23% |
| TMO250117C00520000 | 2024-06-18 1:58PM EDT | 520.00 | 78.07 | 60.20 | 68.00 | 0.00 | - | 1 | 187 | 31.17% |
| TMO250117C00530000 | 2024-06-21 11:33AM EDT | 530.00 | 68.42 | 55.40 | 61.30 | 0.00 | - | 1 | 168 | 30.36% |
| TMO250117C00540000 | 2024-06-13 11:31AM EDT | 540.00 | 64.91 | 47.80 | 52.50 | 0.00 | - | 1 | 162 | 28.09% |
| TMO250117C00550000 | 2024-06-26 9:32AM EDT | 550.00 | 47.50 | 42.10 | 47.40 | 0.00 | - | 3 | 173 | 27.94% |
| TMO250117C00560000 | 2024-06-12 12:02PM EDT | 560.00 | 59.30 | 36.90 | 43.00 | 0.00 | - | 2 | 120 | 28.01% |
| TMO250117C00570000 | 2024-06-27 10:16AM EDT | 570.00 | 36.05 | 33.80 | 37.80 | 0.00 | - | 1 | 186 | 27.39% |
| TMO250117C00580000 | 2024-06-24 9:30AM EDT | 580.00 | 38.10 | 29.00 | 33.00 | 0.00 | - | 2 | 343 | 26.81% |
| TMO250117C00590000 | 2024-06-28 2:23PM EDT | 590.00 | 24.04 | 22.70 | 29.30 | -0.76 | -3.06% | 1 | 66 | 26.70% |
| TMO250117C00600000 | 2024-06-27 3:16PM EDT | 600.00 | 20.85 | 19.80 | 25.60 | 0.00 | - | 3 | 702 | 26.38% |
| TMO250117C00610000 | 2024-06-28 11:49AM EDT | 610.00 | 18.80 | 14.80 | 21.00 | +0.18 | +0.97% | 1 | 235 | 25.26% |
| TMO250117C00620000 | 2024-06-28 2:22PM EDT | 620.00 | 14.40 | 14.70 | 16.20 | -0.10 | -0.69% | 1 | 175 | 23.69% |
| TMO250117C00630000 | 2024-06-28 10:19AM EDT | 630.00 | 13.79 | 12.20 | 15.00 | +1.69 | +13.97% | 2 | 83 | 24.42% |
| TMO250117C00640000 | 2024-06-27 3:13PM EDT | 640.00 | 9.90 | 9.60 | 11.20 | 0.00 | - | 2 | 459 | 22.97% |
| TMO250117C00650000 | 2024-06-28 12:13PM EDT | 650.00 | 8.70 | 4.40 | 9.30 | -1.10 | -11.22% | 5 | 390 | 22.74% |
| TMO250117C00660000 | 2024-06-28 12:16PM EDT | 660.00 | 7.00 | 5.90 | 8.30 | -0.80 | -10.26% | 7 | 249 | 23.11% |
| TMO250117C00670000 | 2024-06-12 2:00PM EDT | 670.00 | 11.40 | 2.70 | 8.80 | 0.00 | - | 10 | 84 | 24.83% |
| TMO250117C00680000 | 2024-06-10 1:01PM EDT | 680.00 | 9.80 | 1.60 | 8.30 | 0.00 | - | 2 | 97 | 25.55% |
| TMO250117C00690000 | 2024-06-07 3:27PM EDT | 690.00 | 9.70 | 1.30 | 8.20 | 0.00 | - | 7 | 127 | 26.61% |
| TMO250117C00700000 | 2024-06-26 3:09PM EDT | 700.00 | 3.50 | 1.05 | 6.80 | 0.00 | - | 4 | 383 | 26.23% |
| TMO250117C00710000 | 2024-06-26 1:08PM EDT | 710.00 | 2.90 | 0.55 | 5.50 | 0.00 | - | 3 | 44 | 25.75% |
| TMO250117C00720000 | 2024-06-28 2:18PM EDT | 720.00 | 2.10 | 1.40 | 6.30 | 0.00 | - | 1 | 370 | 27.75% |
| TMO250117C00740000 | 2024-06-28 2:18PM EDT | 740.00 | 0.95 | 1.05 | 2.85 | -0.68 | -41.72% | 1 | 138 | 24.63% |
| TMO250117C00760000 | 2024-06-28 3:41PM EDT | 760.00 | 1.10 | 0.35 | 4.70 | -0.25 | -18.52% | 1 | 57 | 29.41% |
| TMO250117C00780000 | 2024-06-28 3:41PM EDT | 780.00 | 0.70 | 0.25 | 1.10 | -0.31 | -30.69% | 1 | 73 | 23.52% |
| TMO250117C00800000 | 2024-06-18 2:01PM EDT | 800.00 | 0.95 | 0.20 | 2.20 | 0.00 | - | 7 | 45 | 28.08% |
| TMO250117C00820000 | 2024-06-21 3:41PM EDT | 820.00 | 0.85 | 0.15 | 1.75 | 0.00 | - | 2 | 24 | 28.35% |
| TMO250117C00840000 | 2024-06-28 2:43PM EDT | 840.00 | 0.85 | 0.40 | 0.70 | -0.03 | -3.41% | 13 | 25 | 25.78% |
| TMO250117C00860000 | 2024-05-15 2:52PM EDT | 860.00 | 0.95 | 0.40 | 1.70 | 0.00 | - | 1 | 25 | 30.90% |
| TMO250117C00880000 | 2024-06-17 3:39PM EDT | 880.00 | 0.65 | 0.30 | 4.70 | 0.00 | - | 4 | 94 | 38.89% |
| TMO250117C00900000 | 2024-06-07 9:30AM EDT | 900.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 84 | 27.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117P00220000 | 2024-03-12 2:39PM EDT | 220.00 | 0.15 | 0.00 | 3.10 | 0.00 | - | 19 | 98 | 63.14% |
| TMO250117P00230000 | 2024-01-09 11:13AM EDT | 230.00 | 3.05 | 0.00 | 9.60 | 0.00 | - | 2 | 10 | 74.65% |
| TMO250117P00240000 | 2024-02-12 3:20PM EDT | 240.00 | 0.49 | 0.00 | 2.85 | 0.00 | - | 4 | 15 | 56.87% |
| TMO250117P00250000 | 2024-04-16 1:58PM EDT | 250.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 258 | 799 | 50.17% |
| TMO250117P00260000 | 2024-02-27 2:03PM EDT | 260.00 | 0.70 | 0.00 | 2.90 | 0.00 | - | 1 | 49 | 52.05% |
| TMO250117P00270000 | 2024-06-11 2:47PM EDT | 270.00 | 0.71 | 0.00 | 4.40 | 0.00 | - | 21 | 30 | 53.44% |
| TMO250117P00280000 | 2024-06-17 2:13PM EDT | 280.00 | 1.15 | 0.00 | 1.10 | 0.00 | - | 2 | 46 | 45.36% |
| TMO250117P00290000 | 2024-05-28 12:57PM EDT | 290.00 | 0.70 | 0.05 | 5.40 | 0.00 | - | 1 | 21 | 50.73% |
| TMO250117P00300000 | 2024-06-17 2:13PM EDT | 300.00 | 0.05 | 0.00 | 5.40 | 0.00 | - | 2 | 38 | 56.06% |
| TMO250117P00310000 | 2024-06-17 2:41PM EDT | 310.00 | 1.37 | 0.05 | 5.50 | 0.00 | - | 3 | 41 | 53.76% |
| TMO250117P00320000 | 2024-06-17 2:10PM EDT | 320.00 | 4.02 | 0.05 | 4.70 | 0.00 | - | 1 | 98 | 49.42% |
| TMO250117P00330000 | 2024-06-17 3:54PM EDT | 330.00 | 0.20 | 0.05 | 5.00 | 0.00 | - | 1 | 73 | 47.78% |
| TMO250117P00340000 | 2024-06-17 3:55PM EDT | 340.00 | 1.13 | 0.05 | 4.40 | 0.00 | - | 1 | 116 | 44.14% |
| TMO250117P00350000 | 2024-06-27 2:54PM EDT | 350.00 | 1.35 | 0.30 | 5.00 | 0.00 | - | 2 | 49 | 43.25% |
| TMO250117P00360000 | 2024-06-26 3:58PM EDT | 360.00 | 1.08 | 0.35 | 4.80 | 0.00 | - | 8 | 176 | 40.66% |
| TMO250117P00370000 | 2024-06-26 3:58PM EDT | 370.00 | 1.43 | 0.45 | 6.00 | 0.00 | - | 8 | 250 | 40.80% |
| TMO250117P00380000 | 2024-06-28 3:26PM EDT | 380.00 | 1.43 | 1.00 | 4.20 | -4.27 | -74.91% | 3 | 148 | 35.30% |
| TMO250117P00390000 | 2024-06-28 3:26PM EDT | 390.00 | 1.99 | 0.75 | 4.50 | -4.21 | -67.90% | 3 | 120 | 33.90% |
| TMO250117P00400000 | 2024-06-28 2:38PM EDT | 400.00 | 2.25 | 1.05 | 2.90 | -0.15 | -6.25% | 4 | 148 | 28.75% |
| TMO250117P00410000 | 2024-06-28 1:40PM EDT | 410.00 | 2.47 | 1.60 | 2.70 | -0.02 | -0.80% | 4 | 57 | 26.52% |
| TMO250117P00420000 | 2024-06-27 2:38PM EDT | 420.00 | 2.95 | 2.65 | 4.00 | 0.00 | - | 3 | 436 | 27.26% |
| TMO250117P00430000 | 2024-06-27 2:38PM EDT | 430.00 | 3.40 | 2.90 | 4.60 | 0.00 | - | 2 | 376 | 26.39% |
| TMO250117P00440000 | 2024-06-25 1:31PM EDT | 440.00 | 3.60 | 3.50 | 8.70 | 0.00 | - | 12 | 107 | 29.83% |
| TMO250117P00450000 | 2024-06-26 1:41PM EDT | 450.00 | 4.20 | 4.60 | 5.30 | 0.00 | - | 5 | 206 | 23.66% |
| TMO250117P00460000 | 2024-06-28 3:31PM EDT | 460.00 | 6.50 | 2.65 | 6.50 | +1.40 | +27.45% | 5 | 148 | 23.26% |
| TMO250117P00470000 | 2024-05-29 3:05PM EDT | 470.00 | 7.10 | 6.30 | 7.90 | 0.00 | - | 1 | 80 | 22.83% |
| TMO250117P00480000 | 2024-06-27 3:25PM EDT | 480.00 | 8.70 | 8.30 | 9.20 | 0.00 | - | 1 | 173 | 22.08% |
| TMO250117P00490000 | 2024-06-27 2:00PM EDT | 490.00 | 10.00 | 9.30 | 11.10 | 0.00 | - | 2 | 85 | 21.67% |
| TMO250117P00500000 | 2024-06-27 3:49PM EDT | 500.00 | 12.40 | 10.30 | 13.20 | 0.00 | - | 4 | 444 | 21.18% |
| TMO250117P00510000 | 2024-06-11 2:17PM EDT | 510.00 | 10.61 | 13.40 | 19.50 | 0.00 | - | 15 | 171 | 23.46% |
| TMO250117P00520000 | 2024-06-27 2:02PM EDT | 520.00 | 17.00 | 15.70 | 20.80 | 0.00 | - | 1 | 1,038 | 21.81% |
| TMO250117P00530000 | 2024-06-27 3:48PM EDT | 530.00 | 20.70 | 19.80 | 24.10 | 0.00 | - | 2 | 245 | 21.32% |
| TMO250117P00540000 | 2024-06-28 11:45AM EDT | 540.00 | 23.20 | 23.60 | 26.50 | +4.80 | +26.09% | 20 | 306 | 20.02% |
| TMO250117P00550000 | 2024-06-28 3:56PM EDT | 550.00 | 29.82 | 27.30 | 30.60 | +8.51 | +39.93% | 6 | 549 | 19.53% |
| TMO250117P00560000 | 2024-06-28 9:36AM EDT | 560.00 | 32.50 | 32.00 | 37.50 | +5.40 | +19.93% | 1 | 208 | 20.45% |
| TMO250117P00570000 | 2024-06-27 10:16AM EDT | 570.00 | 35.45 | 34.90 | 40.10 | 0.00 | - | 1 | 1,028 | 18.45% |
| TMO250117P00580000 | 2024-06-28 3:50PM EDT | 580.00 | 45.00 | 42.00 | 44.00 | +1.20 | +2.74% | 96 | 723 | 16.89% |
| TMO250117P00590000 | 2024-06-12 12:01PM EDT | 590.00 | 35.30 | 46.70 | 52.70 | 0.00 | - | 12 | 249 | 18.06% |
| TMO250117P00600000 | 2024-06-24 11:36AM EDT | 600.00 | 45.20 | 54.20 | 58.80 | 0.00 | - | 1 | 234 | 17.22% |
| TMO250117P00610000 | 2024-06-12 1:34PM EDT | 610.00 | 46.60 | 61.80 | 66.30 | 0.00 | - | 5 | 16 | 17.01% |
| TMO250117P00620000 | 2024-05-24 2:14PM EDT | 620.00 | 51.40 | 60.10 | 64.70 | 0.00 | - | 68 | 63 | 0.00% |
| TMO250117P00630000 | 2024-03-12 2:42PM EDT | 630.00 | 56.70 | 67.70 | 74.00 | 0.00 | - | 17 | 17 | 0.00% |
| TMO250117P00640000 | 2023-06-27 9:59AM EDT | 640.00 | 131.10 | 79.50 | 84.30 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117P00660000 | 2023-03-13 10:06AM EDT | 660.00 | 131.74 | 97.10 | 105.00 | 0.00 | - | 1 | 3 | 0.00% |
| TMO250117P00670000 | 2023-05-03 10:25AM EDT | 670.00 | 124.50 | 142.50 | 150.90 | 0.00 | - | 3 | 0 | 43.66% |
| TMO250117P00690000 | 2024-01-29 3:15PM EDT | 690.00 | 135.44 | 116.00 | 123.00 | 0.00 | - | - | 0 | 0.00% |
| TMO250117P00700000 | 2024-03-05 4:56PM EDT | 700.00 | 116.20 | 125.40 | 135.00 | 0.00 | - | - | 1 | 0.00% |
