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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524C00085000 | 2024-04-17 10:21AM EDT | 85.00 | 55.60 | 48.35 | 49.45 | 0.00 | - | - | 1 | 0.00% |
| TSM240524C00090000 | 2024-04-22 11:14AM EDT | 90.00 | 37.76 | 43.30 | 44.60 | 0.00 | - | 3 | 3 | 73.44% |
| TSM240524C00105000 | 2024-05-01 2:27PM EDT | 105.00 | 31.61 | 28.30 | 29.75 | 0.00 | - | 1 | 3 | 55.66% |
| TSM240524C00110000 | 2024-04-19 1:15PM EDT | 110.00 | 18.86 | 23.65 | 24.60 | 0.00 | - | 18 | 19 | 40.04% |
| TSM240524C00115000 | 2024-04-29 9:57AM EDT | 115.00 | 22.30 | 19.25 | 19.90 | 0.00 | - | 1 | 3 | 42.19% |
| TSM240524C00120000 | 2024-04-30 9:38AM EDT | 120.00 | 19.75 | 14.60 | 14.85 | 0.00 | - | 1 | 366 | 31.93% |
| TSM240524C00121000 | 2024-04-26 3:11PM EDT | 121.00 | 18.20 | 13.85 | 14.50 | 0.00 | - | 3 | 3 | 40.55% |
| TSM240524C00125000 | 2024-05-01 10:00AM EDT | 125.00 | 12.95 | 10.30 | 11.45 | 0.00 | - | 9 | 761 | 41.85% |
| TSM240524C00126000 | 2024-04-26 9:33AM EDT | 126.00 | 12.30 | 9.65 | 9.95 | 0.00 | - | 1 | 3 | 34.35% |
| TSM240524C00127000 | 2024-04-26 1:10PM EDT | 127.00 | 13.62 | 8.65 | 9.15 | 0.00 | - | 3 | 951 | 33.84% |
| TSM240524C00128000 | 2024-04-30 12:13PM EDT | 128.00 | 12.15 | 7.70 | 8.60 | 0.00 | - | 6 | 59 | 35.38% |
| TSM240524C00129000 | 2024-05-01 9:39AM EDT | 129.00 | 10.20 | 7.70 | 7.85 | 0.00 | - | 40 | 99 | 34.79% |
| TSM240524C00130000 | 2024-05-01 9:44AM EDT | 130.00 | 10.00 | 7.15 | 7.30 | 0.00 | - | 1 | 92 | 35.62% |
| TSM240524C00131000 | 2024-05-01 3:51PM EDT | 131.00 | 8.05 | 6.25 | 6.40 | 0.00 | - | 11 | 121 | 33.37% |
| TSM240524C00132000 | 2024-05-01 11:57AM EDT | 132.00 | 5.81 | 5.75 | 5.90 | 0.00 | - | 3 | 392 | 34.06% |
| TSM240524C00133000 | 2024-05-02 9:30AM EDT | 133.00 | 6.30 | 5.25 | 5.35 | -2.05 | -24.55% | 1 | 343 | 34.08% |
| TSM240524C00134000 | 2024-05-01 3:04PM EDT | 134.00 | 8.10 | 4.70 | 4.80 | 0.00 | - | 15 | 140 | 33.84% |
| TSM240524C00135000 | 2024-05-02 10:11AM EDT | 135.00 | 4.34 | 4.25 | 4.35 | -3.31 | -43.27% | 34 | 1,269 | 34.08% |
| TSM240524C00136000 | 2024-05-01 3:40PM EDT | 136.00 | 4.70 | 3.90 | 3.95 | -0.40 | -7.84% | 1 | 148 | 34.45% |
| TSM240524C00137000 | 2024-05-02 10:09AM EDT | 137.00 | 3.32 | 3.35 | 3.45 | -2.88 | -46.45% | 1 | 329 | 33.80% |
| TSM240524C00138000 | 2024-05-02 10:09AM EDT | 138.00 | 3.00 | 3.15 | 3.25 | -0.80 | -21.05% | 45 | 259 | 35.19% |
| TSM240524C00139000 | 2024-05-02 10:10AM EDT | 139.00 | 2.68 | 2.72 | 2.78 | -2.33 | -46.51% | 11 | 935 | 34.28% |
| TSM240524C00140000 | 2024-05-02 9:55AM EDT | 140.00 | 2.68 | 2.39 | 2.44 | -0.62 | -18.79% | 3 | 1,022 | 34.11% |
| TSM240524C00141000 | 2024-05-01 3:02PM EDT | 141.00 | 4.30 | 2.12 | 2.17 | 0.00 | - | 23 | 91 | 34.28% |
| TSM240524C00142000 | 2024-05-01 2:40PM EDT | 142.00 | 2.31 | 1.91 | 1.96 | -0.88 | -27.59% | 10 | 190 | 34.75% |
| TSM240524C00143000 | 2024-05-01 2:45PM EDT | 143.00 | 2.05 | 1.64 | 1.69 | -1.20 | -36.92% | 10 | 245 | 34.47% |
| TSM240524C00144000 | 2024-05-01 3:06PM EDT | 144.00 | 2.78 | 1.50 | 1.53 | 0.00 | - | 23 | 103 | 35.01% |
| TSM240524C00145000 | 2024-05-02 9:39AM EDT | 145.00 | 1.52 | 1.30 | 1.34 | -1.18 | -43.70% | 6 | 958 | 35.06% |
| TSM240524C00146000 | 2024-05-01 3:58PM EDT | 146.00 | 1.45 | 1.09 | 1.13 | 0.00 | - | 13 | 157 | 34.67% |
| TSM240524C00147000 | 2024-05-02 10:02AM EDT | 147.00 | 0.99 | 0.95 | 0.99 | -1.06 | -51.71% | 8 | 96 | 34.82% |
| TSM240524C00148000 | 2024-05-01 3:21PM EDT | 148.00 | 1.58 | 0.84 | 0.87 | 0.00 | - | 25 | 285 | 35.01% |
| TSM240524C00149000 | 2024-05-01 3:28PM EDT | 149.00 | 1.35 | 0.74 | 0.77 | 0.00 | - | 11 | 88 | 35.30% |
| TSM240524C00150000 | 2024-05-02 9:33AM EDT | 150.00 | 0.77 | 0.62 | 0.66 | -0.09 | -10.47% | 37 | 383 | 35.28% |
| TSM240524C00152500 | 2024-05-02 9:37AM EDT | 152.50 | 0.57 | 0.43 | 0.46 | -0.13 | -18.57% | 2 | 145 | 35.55% |
| TSM240524C00155000 | 2024-05-01 2:46PM EDT | 155.00 | 0.40 | 0.31 | 0.33 | -0.29 | -29.59% | 1 | 254 | 36.13% |
| TSM240524C00157500 | 2024-05-01 10:16AM EDT | 157.50 | 0.36 | 0.23 | 0.25 | 0.00 | - | 3 | 139 | 37.11% |
| TSM240524C00160000 | 2024-05-02 9:43AM EDT | 160.00 | 0.22 | 0.16 | 0.18 | -0.14 | -38.89% | 3 | 275 | 37.65% |
| TSM240524C00162500 | 2024-04-26 12:45PM EDT | 162.50 | 0.35 | 0.12 | 0.14 | 0.00 | - | 2 | 55 | 38.67% |
| TSM240524C00165000 | 2024-05-02 9:47AM EDT | 165.00 | 0.11 | 0.09 | 0.11 | -0.11 | -50.00% | 1 | 67 | 39.75% |
| TSM240524C00170000 | 2024-04-26 1:10PM EDT | 170.00 | 0.17 | 0.07 | 0.08 | 0.00 | - | 10 | 258 | 42.58% |
| TSM240524C00175000 | 2024-05-01 2:56PM EDT | 175.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 51 | 214 | 45.12% |
| TSM240524C00180000 | 2024-04-25 12:32PM EDT | 180.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 1 | 264 | 55.08% |
| TSM240524C00185000 | 2024-04-25 1:04PM EDT | 185.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 5 | 57 | 56.06% |
| TSM240524C00190000 | 2024-04-18 2:39PM EDT | 190.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 10 | 15 | 63.48% |
| TSM240524C00195000 | 2024-04-17 3:01PM EDT | 195.00 | 0.26 | 0.00 | 0.26 | 0.00 | - | 13 | 14 | 66.99% |
| TSM240524C00200000 | 2024-04-17 2:38PM EDT | 200.00 | 0.20 | 0.00 | 0.14 | 0.00 | - | 2 | 34 | 65.43% |
| TSM240524C00205000 | 2024-04-23 9:46AM EDT | 205.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 52 | 74.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524P00075000 | 2024-04-12 9:44AM EDT | 75.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 106.84% |
| TSM240524P00085000 | 2024-04-19 2:37PM EDT | 85.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 84.77% |
| TSM240524P00090000 | 2024-04-23 10:55AM EDT | 90.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | - | 4 | 75.78% |
| TSM240524P00095000 | 2024-04-23 10:32AM EDT | 95.00 | 0.08 | 0.05 | 0.26 | 0.00 | - | 9 | 47 | 68.56% |
| TSM240524P00100000 | 2024-04-29 11:35AM EDT | 100.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 6 | 18 | 54.88% |
| TSM240524P00105000 | 2024-05-01 2:03PM EDT | 105.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 105 | 243 | 50.20% |
| TSM240524P00110000 | 2024-05-01 12:51PM EDT | 110.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 58 | 261 | 45.12% |
| TSM240524P00115000 | 2024-05-02 9:59AM EDT | 115.00 | 0.31 | 0.35 | 0.37 | +0.11 | +55.00% | 1 | 429 | 41.36% |
| TSM240524P00119000 | 2024-05-02 9:34AM EDT | 119.00 | 0.44 | 0.57 | 0.60 | +0.09 | +25.71% | 5 | 20 | 38.55% |
| TSM240524P00120000 | 2024-05-01 3:40PM EDT | 120.00 | 0.49 | 0.65 | 0.68 | 0.00 | - | 17 | 377 | 37.92% |
| TSM240524P00121000 | 2024-05-01 12:29PM EDT | 121.00 | 0.76 | 0.78 | 0.81 | 0.00 | - | 1 | 12 | 37.84% |
| TSM240524P00122000 | 2024-05-01 11:26AM EDT | 122.00 | 0.82 | 0.93 | 0.96 | 0.00 | - | 2 | 4 | 37.79% |
| TSM240524P00123000 | 2024-05-01 10:41AM EDT | 123.00 | 0.85 | 1.03 | 1.05 | 0.00 | - | 1 | 56 | 36.77% |
| TSM240524P00124000 | 2024-05-01 1:27PM EDT | 124.00 | 1.15 | 1.20 | 1.23 | 0.00 | - | 1 | 39 | 36.65% |
| TSM240524P00125000 | 2024-05-02 9:40AM EDT | 125.00 | 1.14 | 1.45 | 1.49 | +0.10 | +9.62% | 2 | 944 | 37.13% |
| TSM240524P00126000 | 2024-05-01 2:37PM EDT | 126.00 | 1.21 | 1.56 | 1.60 | 0.00 | - | 6 | 1,088 | 35.82% |
| TSM240524P00127000 | 2024-05-02 10:03AM EDT | 127.00 | 1.91 | 1.90 | 1.94 | +0.02 | +1.06% | 13 | 1,081 | 36.55% |
| TSM240524P00128000 | 2024-05-02 10:02AM EDT | 128.00 | 2.15 | 2.18 | 2.22 | +0.70 | +48.28% | 2 | 388 | 36.40% |
| TSM240524P00129000 | 2024-05-02 9:41AM EDT | 129.00 | 2.07 | 2.52 | 2.58 | +0.72 | +53.33% | 16 | 220 | 36.69% |
| TSM240524P00130000 | 2024-05-02 9:37AM EDT | 130.00 | 2.36 | 2.75 | 2.80 | +0.92 | +63.89% | 13 | 2,335 | 35.58% |
| TSM240524P00131000 | 2024-05-01 12:00PM EDT | 131.00 | 3.45 | 3.10 | 3.20 | 0.00 | - | 2 | 94 | 35.71% |
| TSM240524P00132000 | 2024-05-02 9:57AM EDT | 132.00 | 3.30 | 3.70 | 3.80 | +0.82 | +33.06% | 2 | 117 | 37.10% |
| TSM240524P00133000 | 2024-05-01 3:50PM EDT | 133.00 | 3.10 | 4.10 | 4.20 | 0.00 | - | 23 | 5,304 | 36.68% |
| TSM240524P00134000 | 2024-05-02 10:01AM EDT | 134.00 | 4.50 | 4.65 | 4.75 | +0.35 | +8.43% | 5 | 198 | 37.16% |
| TSM240524P00135000 | 2024-05-02 10:01AM EDT | 135.00 | 5.00 | 5.15 | 5.25 | +1.25 | +33.33% | 2 | 643 | 37.02% |
| TSM240524P00136000 | 2024-05-02 9:39AM EDT | 136.00 | 4.80 | 5.70 | 5.80 | +0.10 | +2.13% | 1 | 185 | 37.01% |
| TSM240524P00137000 | 2024-05-01 3:50PM EDT | 137.00 | 5.35 | 6.25 | 6.35 | +0.45 | +9.18% | 1 | 292 | 36.78% |
| TSM240524P00138000 | 2024-05-02 9:31AM EDT | 138.00 | 6.00 | 6.90 | 7.00 | -0.20 | -3.23% | 5 | 114 | 37.07% |
| TSM240524P00139000 | 2024-05-01 2:41PM EDT | 139.00 | 5.15 | 7.45 | 7.55 | 0.00 | - | 5 | 101 | 36.35% |
| TSM240524P00140000 | 2024-05-01 3:02PM EDT | 140.00 | 4.95 | 8.35 | 8.50 | 0.00 | - | 6 | 98 | 38.57% |
| TSM240524P00141000 | 2024-04-30 2:04PM EDT | 141.00 | 6.05 | 8.75 | 9.50 | 0.00 | - | 18 | 166 | 41.09% |
| TSM240524P00142000 | 2024-05-01 10:54AM EDT | 142.00 | 8.28 | 9.70 | 10.05 | 0.00 | - | 2 | 25 | 39.77% |
| TSM240524P00143000 | 2024-05-01 2:44PM EDT | 143.00 | 7.35 | 9.85 | 11.10 | 0.00 | - | 1 | 31 | 42.48% |
| TSM240524P00144000 | 2024-04-19 3:55PM EDT | 144.00 | 16.85 | 10.60 | 12.20 | 0.00 | - | 16 | 30 | 45.56% |
| TSM240524P00145000 | 2024-04-30 10:00AM EDT | 145.00 | 8.15 | 11.40 | 13.10 | 0.00 | - | 10 | 53 | 46.86% |
| TSM240524P00146000 | 2024-04-30 10:03AM EDT | 146.00 | 9.02 | 12.25 | 13.95 | 0.00 | - | 1 | 44 | 47.62% |
| TSM240524P00147000 | 2024-04-11 2:18PM EDT | 147.00 | 8.32 | 13.70 | 14.00 | 0.00 | - | 1 | 25 | 40.43% |
| TSM240524P00148000 | 2024-04-22 11:12AM EDT | 148.00 | 21.07 | 14.05 | 15.50 | 0.00 | - | 4 | 23 | 47.34% |
| TSM240524P00150000 | 2024-04-19 9:50AM EDT | 150.00 | 21.45 | 16.60 | 17.50 | 0.00 | - | 1 | 24 | 51.07% |
| TSM240524P00152500 | 2024-04-10 3:59PM EDT | 152.50 | 11.96 | 18.40 | 19.30 | 0.00 | - | - | 10 | 47.68% |
| TSM240524P00155000 | 2024-04-18 10:44AM EDT | 155.00 | 21.40 | 20.60 | 21.95 | 0.00 | - | - | 3 | 53.49% |
| TSM240524P00160000 | 2024-04-08 3:47PM EDT | 160.00 | 19.62 | 25.70 | 26.70 | 0.00 | - | 2 | 0 | 57.74% |
| TSM240524P00165000 | 2024-04-10 11:16AM EDT | 165.00 | 20.18 | 30.70 | 32.00 | 0.00 | - | - | 0 | 59.03% |
| TSM240524P00185000 | 2024-04-19 10:10AM EDT | 185.00 | 56.65 | 50.30 | 51.90 | 0.00 | - | 1 | 0 | 76.22% |
