認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240524C00220000 | 2024-04-18 11:01AM EDT | 220.00 | 31.77 | 64.20 | 67.90 | 0.00 | - | - | 1 | 164.60% |
| TSCO240524C00230000 | 2024-04-18 3:02PM EDT | 230.00 | 21.50 | 54.30 | 57.90 | 0.00 | - | - | 1 | 141.99% |
| TSCO240524C00240000 | 2024-05-17 3:16PM EDT | 240.00 | 44.08 | 45.10 | 48.50 | 0.00 | - | 1 | 4 | 71.88% |
| TSCO240524C00242500 | 2024-05-17 3:28PM EDT | 242.50 | 41.75 | 42.50 | 46.00 | 0.00 | - | 5 | 5 | 56.25% |
| TSCO240524C00245000 | 2024-05-15 3:46PM EDT | 245.00 | 30.96 | 39.80 | 43.50 | 0.00 | - | 2 | 236 | 121.68% |
| TSCO240524C00247500 | 2024-05-17 3:28PM EDT | 247.50 | 36.80 | 37.50 | 40.90 | 0.00 | - | 5 | 5 | 113.92% |
| TSCO240524C00250000 | 2024-05-01 9:39AM EDT | 250.00 | 24.00 | 35.30 | 39.40 | 0.00 | - | 23 | 204 | 84.23% |
| TSCO240524C00255000 | 2024-05-17 11:59AM EDT | 255.00 | 26.07 | 29.90 | 33.60 | 0.00 | - | 1 | 13 | 99.95% |
| TSCO240524C00260000 | 2024-05-20 3:25PM EDT | 260.00 | 23.60 | 24.80 | 28.50 | 0.00 | - | 10 | 29 | 86.50% |
| TSCO240524C00265000 | 2024-05-20 10:43AM EDT | 265.00 | 20.10 | 20.20 | 23.50 | 0.00 | - | 16 | 56 | 74.61% |
| TSCO240524C00267500 | 2024-05-16 11:29AM EDT | 267.50 | 11.62 | 17.50 | 21.20 | 0.00 | - | 11 | 19 | 71.29% |
| TSCO240524C00270000 | 2024-05-20 1:19PM EDT | 270.00 | 13.15 | 15.40 | 18.30 | 0.00 | - | 14 | 102 | 59.77% |
| TSCO240524C00272500 | 2024-05-16 11:29AM EDT | 272.50 | 7.42 | 12.70 | 15.80 | 0.00 | - | 11 | 286 | 53.69% |
| TSCO240524C00275000 | 2024-05-20 9:35AM EDT | 275.00 | 11.80 | 11.40 | 13.50 | -0.88 | -6.94% | 1 | 156 | 49.88% |
| TSCO240524C00277500 | 2024-05-20 12:23PM EDT | 277.50 | 7.10 | 8.70 | 10.40 | 0.00 | - | 1 | 5 | 36.38% |
| TSCO240524C00280000 | 2024-05-21 9:47AM EDT | 280.00 | 7.30 | 6.00 | 8.90 | +3.10 | +73.81% | 1 | 45 | 40.53% |
| TSCO240524C00282500 | 2024-05-20 3:15PM EDT | 282.50 | 5.30 | 4.70 | 5.80 | +1.50 | +39.47% | 1 | 63 | 27.34% |
| TSCO240524C00285000 | 2024-05-21 10:06AM EDT | 285.00 | 4.20 | 3.50 | 4.10 | +1.45 | +87.88% | 15 | 88 | 26.42% |
| TSCO240524C00287500 | 2024-05-21 10:05AM EDT | 287.50 | 2.28 | 2.00 | 2.75 | +0.78 | +52.00% | 13 | 33 | 25.98% |
| TSCO240524C00290000 | 2024-05-20 2:44PM EDT | 290.00 | 1.15 | 1.35 | 1.90 | +0.48 | +71.64% | 1 | 32 | 27.20% |
| TSCO240524C00292500 | 2024-05-17 3:59PM EDT | 292.50 | 2.40 | 0.70 | 1.00 | 0.00 | - | 21 | 20 | 25.24% |
| TSCO240524C00295000 | 2024-05-20 3:04PM EDT | 295.00 | 0.30 | 0.40 | 0.60 | 0.00 | - | 6 | 7 | 25.90% |
| TSCO240524C00300000 | 2024-05-17 3:13PM EDT | 300.00 | 0.26 | 0.10 | 1.35 | 0.00 | - | 4 | 6 | 46.39% |
| TSCO240524C00305000 | 2024-05-17 3:36PM EDT | 305.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 47.36% |
| TSCO240524C00325000 | 2024-05-14 1:03PM EDT | 325.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 3 | 70.02% |
| TSCO240524C00335000 | 2024-05-21 9:43AM EDT | 335.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 11 | 178 | 80.18% |
| TSCO240524C00340000 | 2024-05-21 9:37AM EDT | 340.00 | 0.05 | 0.05 | 1.60 | 0.00 | - | 20 | 50 | 103.17% |
| TSCO240524C00345000 | 2024-05-20 9:32AM EDT | 345.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 41 | 10 | 94.63% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240524P00210000 | 2024-05-14 1:02PM EDT | 210.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 4 | 167.48% |
| TSCO240524P00215000 | 2024-05-14 1:03PM EDT | 215.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | - | 2 | 156.74% |
| TSCO240524P00220000 | 2024-05-20 9:51AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 33 | 100.39% |
| TSCO240524P00230000 | 2024-05-21 9:35AM EDT | 230.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 76 | 71 | 109.18% |
| TSCO240524P00245000 | 2024-05-17 12:41PM EDT | 245.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 10 | 10 | 86.52% |
| TSCO240524P00247500 | 2024-05-09 10:42AM EDT | 247.50 | 0.29 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 78.71% |
| TSCO240524P00250000 | 2024-05-20 10:14AM EDT | 250.00 | 0.39 | 0.05 | 1.75 | 0.00 | - | 2 | 4 | 92.09% |
| TSCO240524P00255000 | 2024-05-17 12:41PM EDT | 255.00 | 0.40 | 0.05 | 1.75 | 0.00 | - | 10 | 47 | 81.64% |
| TSCO240524P00257500 | 2024-05-13 2:00PM EDT | 257.50 | 0.95 | 0.05 | 0.75 | 0.00 | - | 8 | 10 | 63.43% |
| TSCO240524P00260000 | 2024-05-20 10:14AM EDT | 260.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 2 | 60 | 58.79% |
| TSCO240524P00262500 | 2024-05-17 3:40PM EDT | 262.50 | 0.18 | 0.05 | 0.75 | 0.00 | - | 7 | 19 | 54.20% |
| TSCO240524P00265000 | 2024-05-20 3:20PM EDT | 265.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 3 | 267 | 57.72% |
| TSCO240524P00267500 | 2024-05-20 1:48PM EDT | 267.50 | 0.25 | 0.05 | 0.40 | 0.00 | - | 9 | 37 | 44.87% |
| TSCO240524P00270000 | 2024-05-20 11:03AM EDT | 270.00 | 0.21 | 0.10 | 0.40 | 0.00 | - | 42 | 354 | 40.14% |
| TSCO240524P00272500 | 2024-05-20 2:07PM EDT | 272.50 | 0.60 | 0.10 | 0.35 | 0.00 | - | 2 | 163 | 34.23% |
| TSCO240524P00275000 | 2024-05-21 9:33AM EDT | 275.00 | 0.87 | 0.05 | 0.40 | -0.13 | -13.00% | 3 | 73 | 30.49% |
| TSCO240524P00277500 | 2024-05-21 9:33AM EDT | 277.50 | 1.20 | 0.35 | 0.60 | -0.28 | -18.92% | 10 | 16 | 28.81% |
| TSCO240524P00280000 | 2024-05-20 2:58PM EDT | 280.00 | 2.35 | 0.60 | 1.10 | 0.00 | - | 31 | 62 | 29.42% |
| TSCO240524P00282500 | 2024-05-20 2:24PM EDT | 282.50 | 3.40 | 0.80 | 1.70 | 0.00 | - | 119 | 54 | 28.69% |
| TSCO240524P00285000 | 2024-05-20 1:49PM EDT | 285.00 | 5.80 | 2.15 | 2.70 | 0.00 | - | 311 | 309 | 29.32% |
| TSCO240524P00290000 | 2024-05-20 10:39AM EDT | 290.00 | 7.60 | 5.20 | 6.50 | 0.00 | - | 3 | 6 | 38.95% |
