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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117C00025000 | 2024-04-15 10:45AM EDT | 25.00 | 33.30 | 33.40 | 36.10 | 0.00 | - | 1 | 117 | 113.11% |
| TSN250117C00027500 | 2024-06-10 11:42AM EDT | 27.50 | 28.00 | 27.90 | 31.80 | 0.00 | - | 1 | 407 | 53.71% |
| TSN250117C00030000 | 2024-06-03 2:40PM EDT | 30.00 | 27.36 | 26.10 | 29.30 | 0.00 | - | 7 | 182 | 58.74% |
| TSN250117C00032500 | 2024-05-20 2:05PM EDT | 32.50 | 27.70 | 22.70 | 23.50 | 0.00 | - | 4 | 380 | 0.00% |
| TSN250117C00035000 | 2024-05-31 11:42AM EDT | 35.00 | 22.89 | 20.50 | 24.40 | 0.00 | - | 1 | 102 | 71.46% |
| TSN250117C00037500 | 2024-06-24 12:14PM EDT | 37.50 | 20.80 | 18.10 | 21.40 | 0.00 | - | 10 | 40 | 58.37% |
| TSN250117C00040000 | 2024-06-13 12:23PM EDT | 40.00 | 15.10 | 16.70 | 19.10 | 0.00 | - | 10 | 145 | 53.98% |
| TSN250117C00042500 | 2024-04-15 12:46PM EDT | 42.50 | 16.75 | 16.90 | 20.00 | 0.00 | - | 4 | 44 | 64.25% |
| TSN250117C00045000 | 2024-06-27 3:35PM EDT | 45.00 | 12.40 | 12.80 | 13.40 | 0.00 | - | 1 | 494 | 34.72% |
| TSN250117C00047500 | 2024-06-17 10:29AM EDT | 47.50 | 8.90 | 10.60 | 12.10 | 0.00 | - | 5 | 203 | 39.48% |
| TSN250117C00050000 | 2024-06-28 11:27AM EDT | 50.00 | 8.30 | 8.40 | 9.10 | +0.70 | +9.21% | 3 | 3,578 | 29.52% |
| TSN250117C00052500 | 2024-06-28 3:59PM EDT | 52.50 | 7.10 | 7.00 | 7.20 | -0.70 | -8.97% | 1 | 578 | 27.67% |
| TSN250117C00055000 | 2024-06-21 9:30AM EDT | 55.00 | 4.79 | 5.30 | 5.60 | 0.00 | - | 1 | 1,074 | 26.70% |
| TSN250117C00057500 | 2024-06-27 3:39PM EDT | 57.50 | 3.50 | 3.90 | 4.20 | 0.00 | - | 1 | 1,220 | 25.70% |
| TSN250117C00060000 | 2024-06-28 9:34AM EDT | 60.00 | 2.67 | 2.80 | 3.00 | -0.18 | -6.32% | 10 | 1,823 | 24.59% |
| TSN250117C00062500 | 2024-06-28 2:49PM EDT | 62.50 | 2.00 | 1.95 | 2.10 | -0.25 | -11.11% | 5 | 565 | 23.94% |
| TSN250117C00065000 | 2024-06-28 2:49PM EDT | 65.00 | 1.35 | 1.30 | 1.45 | -0.20 | -12.90% | 11 | 768 | 23.61% |
| TSN250117C00067500 | 2024-06-24 2:30PM EDT | 67.50 | 1.05 | 0.80 | 1.00 | 0.00 | - | 6 | 865 | 23.56% |
| TSN250117C00070000 | 2024-06-25 10:31AM EDT | 70.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 1 | 1,109 | 23.76% |
| TSN250117C00072500 | 2024-05-16 3:42PM EDT | 72.50 | 1.15 | 0.20 | 0.35 | 0.00 | - | 4 | 118 | 22.07% |
| TSN250117C00075000 | 2024-06-24 9:30AM EDT | 75.00 | 0.24 | 0.20 | 0.45 | 0.00 | - | 2 | 702 | 25.83% |
| TSN250117C00077500 | 2024-06-05 12:44PM EDT | 77.50 | 0.30 | 0.10 | 0.45 | 0.00 | - | 1 | 119 | 28.08% |
| TSN250117C00080000 | 2024-06-24 11:16AM EDT | 80.00 | 0.20 | 0.10 | 0.85 | 0.00 | - | 7 | 714 | 35.38% |
| TSN250117C00082500 | 2024-04-22 3:32PM EDT | 82.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSN250117C00085000 | 2024-05-21 2:48PM EDT | 85.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 25 | 78 | 32.37% |
| TSN250117C00090000 | 2024-05-17 2:21PM EDT | 90.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 27 | 355 | 35.86% |
| TSN250117C00095000 | 2024-03-22 10:07AM EDT | 95.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 2 | 22 | 41.07% |
| TSN250117C00100000 | 2024-03-28 2:18PM EDT | 100.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 21 | 68 | 44.14% |
| TSN250117C00105000 | 2024-02-20 10:30AM EDT | 105.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 50 | 51.37% |
| TSN250117C00110000 | 2024-05-21 10:30AM EDT | 110.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 100 | 198 | 43.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117P00025000 | 2024-06-26 10:23AM EDT | 25.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 30 | 290 | 53.22% |
| TSN250117P00027500 | 2024-06-03 2:17PM EDT | 27.50 | 0.21 | 0.00 | 1.90 | 0.00 | - | 1 | 66 | 74.66% |
| TSN250117P00030000 | 2024-06-28 9:54AM EDT | 30.00 | 0.13 | 0.00 | 0.20 | -0.02 | -13.33% | 20 | 530 | 47.66% |
| TSN250117P00032500 | 2024-06-21 10:45AM EDT | 32.50 | 0.20 | 0.10 | 0.30 | 0.00 | - | 3 | 547 | 45.85% |
| TSN250117P00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 646 | 39.16% |
| TSN250117P00037500 | 2024-05-15 9:31AM EDT | 37.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 231 | 12.50% |
| TSN250117P00040000 | 2024-06-24 3:10PM EDT | 40.00 | 0.22 | 0.20 | 0.40 | 0.00 | - | 5 | 619 | 33.30% |
| TSN250117P00042500 | 2024-06-25 11:08AM EDT | 42.50 | 0.33 | 0.30 | 0.40 | 0.00 | - | 6 | 606 | 28.71% |
| TSN250117P00045000 | 2024-06-27 2:55PM EDT | 45.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 3 | 845 | 26.49% |
| TSN250117P00047500 | 2024-06-18 1:19PM EDT | 47.50 | 1.05 | 0.70 | 0.85 | 0.00 | - | 1 | 525 | 25.32% |
| TSN250117P00050000 | 2024-06-26 12:29PM EDT | 50.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 10 | 9,310 | 24.33% |
| TSN250117P00052500 | 2024-06-25 3:17PM EDT | 52.50 | 1.75 | 1.75 | 1.90 | 0.00 | - | 1 | 8,524 | 23.19% |
| TSN250117P00055000 | 2024-06-26 1:34PM EDT | 55.00 | 2.78 | 2.55 | 2.80 | 0.00 | - | 2 | 9,545 | 22.66% |
| TSN250117P00057500 | 2024-06-26 9:45AM EDT | 57.50 | 4.00 | 3.60 | 3.80 | 0.00 | - | 2 | 1,620 | 21.24% |
| TSN250117P00060000 | 2024-06-26 1:34PM EDT | 60.00 | 5.20 | 5.00 | 5.30 | 0.00 | - | 2 | 9,326 | 21.24% |
| TSN250117P00062500 | 2024-06-03 2:59PM EDT | 62.50 | 6.85 | 5.60 | 8.30 | 0.00 | - | 1 | 741 | 29.22% |
| TSN250117P00065000 | 2024-05-24 10:06AM EDT | 65.00 | 6.50 | 7.70 | 10.20 | 0.00 | - | 1 | 83 | 29.74% |
| TSN250117P00067500 | 2024-06-14 2:16PM EDT | 67.50 | 13.80 | 10.50 | 10.90 | 0.00 | - | 1 | 131 | 19.28% |
| TSN250117P00070000 | 2024-04-30 10:06AM EDT | 70.00 | 11.00 | 11.40 | 13.70 | 0.00 | - | 1 | 55 | 25.17% |
| TSN250117P00072500 | 2024-01-29 11:06AM EDT | 72.50 | 18.40 | 17.00 | 21.40 | 0.00 | - | 28 | 68 | 50.51% |
| TSN250117P00075000 | 2024-06-06 2:16PM EDT | 75.00 | 20.40 | 16.10 | 19.90 | 0.00 | - | 78 | 197 | 41.07% |
| TSN250117P00077500 | 2024-03-20 1:53PM EDT | 77.50 | 19.61 | 16.00 | 18.70 | 0.00 | - | 1 | 11 | 0.00% |
| TSN250117P00080000 | 2024-03-15 11:56AM EDT | 80.00 | 24.50 | 20.10 | 23.00 | 0.00 | - | 1 | 0 | 24.12% |
| TSN250117P00082500 | 2024-03-14 9:45AM EDT | 82.50 | 26.65 | 22.90 | 26.70 | 0.00 | - | 1 | 0 | 42.77% |
| TSN250117P00085000 | 2024-03-12 2:13PM EDT | 85.00 | 29.50 | 23.70 | 27.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117P00090000 | 2024-03-06 11:16AM EDT | 90.00 | 36.40 | 29.10 | 32.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117P00110000 | 2024-02-26 1:07PM EDT | 110.00 | 55.40 | 49.20 | 53.50 | 0.00 | - | 1 | 0 | 53.32% |
