認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00030000 | 2023-12-22 1:05PM EDT | 30.00 | 44.00 | 39.80 | 41.20 | 0.00 | - | 5 | 6 | 0.00% |
| TTD240621C00032500 | 2023-11-14 3:10PM EDT | 32.50 | 36.95 | 44.15 | 44.90 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00035000 | 2024-03-15 1:46PM EDT | 35.00 | 42.25 | 51.35 | 52.00 | 0.00 | - | 1 | 14 | 0.00% |
| TTD240621C00037500 | 2024-05-02 3:17PM EDT | 37.50 | 51.30 | 55.00 | 55.75 | 0.00 | - | 1 | 2 | 171.09% |
| TTD240621C00040000 | 2024-05-17 3:21PM EDT | 40.00 | 54.99 | 52.55 | 53.30 | 0.00 | - | 2 | 62 | 169.53% |
| TTD240621C00042500 | 2023-11-10 4:10PM EDT | 42.50 | 25.05 | 30.30 | 30.55 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00045000 | 2024-05-20 10:04AM EDT | 45.00 | 51.87 | 47.50 | 48.20 | 0.00 | - | 1 | 68 | 133.59% |
| TTD240621C00047500 | 2024-05-17 10:28AM EDT | 47.50 | 47.05 | 45.05 | 46.65 | 0.00 | - | 4 | 31 | 174.80% |
| TTD240621C00050000 | 2024-05-15 9:49AM EDT | 50.00 | 36.06 | 42.50 | 43.30 | 0.00 | - | 1 | 155 | 124.41% |
| TTD240621C00055000 | 2024-05-20 3:35PM EDT | 55.00 | 42.55 | 37.55 | 38.20 | 0.00 | - | 1 | 896 | 103.52% |
| TTD240621C00057500 | 2024-05-13 1:19PM EDT | 57.50 | 30.95 | 35.15 | 35.85 | 0.00 | - | 11 | 725 | 109.18% |
| TTD240621C00060000 | 2024-05-28 9:58AM EDT | 60.00 | 34.68 | 32.70 | 33.40 | 0.00 | - | 50 | 434 | 104.40% |
| TTD240621C00062500 | 2024-05-20 3:56PM EDT | 62.50 | 35.20 | 30.00 | 30.80 | 0.00 | - | 2 | 1,202 | 83.59% |
| TTD240621C00065000 | 2024-05-28 9:58AM EDT | 65.00 | 29.69 | 27.75 | 28.40 | 0.00 | - | 50 | 866 | 89.36% |
| TTD240621C00067500 | 2024-05-15 3:58PM EDT | 67.50 | 23.15 | 25.30 | 25.85 | 0.00 | - | 1 | 133 | 81.35% |
| TTD240621C00070000 | 2024-05-30 1:03PM EDT | 70.00 | 24.15 | 22.80 | 24.90 | 0.00 | - | 2 | 1,241 | 100.68% |
| TTD240621C00072500 | 2024-05-30 2:56PM EDT | 72.50 | 21.44 | 20.35 | 20.95 | 0.00 | - | 7 | 709 | 69.24% |
| TTD240621C00075000 | 2024-05-31 10:52AM EDT | 75.00 | 17.64 | 17.90 | 19.20 | -1.48 | -7.74% | 3 | 744 | 74.17% |
| TTD240621C00077500 | 2024-05-24 3:06PM EDT | 77.50 | 17.66 | 15.40 | 16.00 | 0.00 | - | 23 | 913 | 55.57% |
| TTD240621C00080000 | 2024-05-31 11:59AM EDT | 80.00 | 12.49 | 13.05 | 13.35 | -1.83 | -12.78% | 11 | 2,057 | 52.05% |
| TTD240621C00082500 | 2024-05-30 11:41AM EDT | 82.50 | 11.65 | 10.70 | 11.20 | 0.00 | - | 4 | 1,478 | 51.47% |
| TTD240621C00085000 | 2024-05-31 2:43PM EDT | 85.00 | 7.75 | 8.50 | 8.95 | -2.00 | -20.51% | 57 | 2,900 | 46.80% |
| TTD240621C00086000 | 2024-05-24 3:54PM EDT | 86.00 | 9.47 | 7.60 | 8.00 | 0.00 | - | 1 | 1 | 43.77% |
| TTD240621C00087000 | 2024-05-30 3:26PM EDT | 87.00 | 7.58 | 6.80 | 7.05 | 0.00 | - | 25 | 32 | 40.63% |
| TTD240621C00087500 | 2024-05-31 10:30AM EDT | 87.50 | 6.50 | 6.40 | 6.65 | -0.78 | -10.71% | 5 | 1,765 | 40.09% |
| TTD240621C00088000 | 2024-05-30 1:23PM EDT | 88.00 | 7.14 | 6.00 | 6.25 | 0.00 | - | 2 | 2 | 39.45% |
| TTD240621C00090000 | 2024-05-31 3:48PM EDT | 90.00 | 4.60 | 4.60 | 4.80 | -1.05 | -18.58% | 43 | 4,537 | 37.74% |
| TTD240621C00091000 | 2024-05-31 3:59PM EDT | 91.00 | 4.05 | 3.95 | 4.15 | -1.82 | -31.01% | 22 | 17 | 37.09% |
| TTD240621C00092000 | 2024-05-31 2:48PM EDT | 92.00 | 3.03 | 3.40 | 3.55 | -1.08 | -26.28% | 25 | 37 | 36.45% |
| TTD240621C00092500 | 2024-05-31 2:35PM EDT | 92.50 | 2.66 | 3.15 | 3.25 | -1.19 | -30.91% | 161 | 1,117 | 35.94% |
| TTD240621C00093000 | 2024-05-31 3:32PM EDT | 93.00 | 2.54 | 2.93 | 2.99 | -1.16 | -31.35% | 180 | 57 | 35.72% |
| TTD240621C00094000 | 2024-05-31 3:06PM EDT | 94.00 | 2.20 | 2.41 | 2.53 | -2.22 | -50.23% | 3 | 29 | 35.57% |
| TTD240621C00095000 | 2024-05-31 3:59PM EDT | 95.00 | 2.07 | 2.01 | 2.11 | -0.41 | -16.53% | 144 | 2,227 | 35.30% |
| TTD240621C00096000 | 2024-05-31 3:19PM EDT | 96.00 | 1.52 | 1.64 | 1.77 | -0.67 | -30.59% | 279 | 1,881 | 35.40% |
| TTD240621C00097000 | 2024-05-31 3:41PM EDT | 97.00 | 1.35 | 1.34 | 1.55 | -0.48 | -26.23% | 7 | 1,272 | 36.48% |
| TTD240621C00097500 | 2024-05-31 3:41PM EDT | 97.50 | 1.23 | 1.21 | 1.35 | -0.47 | -27.65% | 33 | 1,264 | 35.65% |
| TTD240621C00098000 | 2024-05-31 3:54PM EDT | 98.00 | 1.17 | 1.09 | 1.20 | -0.38 | -24.52% | 5 | 126 | 35.33% |
| TTD240621C00099000 | 2024-05-31 2:22PM EDT | 99.00 | 0.82 | 0.89 | 0.98 | -0.39 | -32.23% | 3 | 104 | 35.35% |
| TTD240621C00100000 | 2024-05-31 3:30PM EDT | 100.00 | 0.68 | 0.72 | 0.81 | -0.37 | -35.24% | 114 | 4,034 | 35.65% |
| TTD240621C00101000 | 2024-05-31 2:26PM EDT | 101.00 | 0.56 | 0.58 | 0.68 | -0.33 | -37.08% | 19 | 403 | 36.18% |
| TTD240621C00102000 | 2024-05-31 3:06PM EDT | 102.00 | 0.43 | 0.46 | 0.57 | -0.70 | -61.95% | 86 | 38 | 36.72% |
| TTD240621C00103000 | 2024-05-31 11:20AM EDT | 103.00 | 0.42 | 0.37 | 0.49 | -0.19 | -31.15% | 2 | 12 | 37.50% |
| TTD240621C00104000 | 2024-05-31 3:47PM EDT | 104.00 | 0.34 | 0.33 | 0.39 | -0.31 | -47.69% | 130 | 20 | 37.45% |
| TTD240621C00105000 | 2024-05-31 3:30PM EDT | 105.00 | 0.26 | 0.24 | 0.33 | -0.15 | -36.59% | 167 | 8,408 | 38.04% |
| TTD240621C00106000 | 2024-05-29 11:00AM EDT | 106.00 | 0.54 | 0.20 | 0.27 | 0.00 | - | 2 | 14 | 38.33% |
| TTD240621C00107000 | 2024-05-31 9:35AM EDT | 107.00 | 0.30 | 0.17 | 0.23 | -0.07 | -18.92% | 2 | 7 | 38.97% |
| TTD240621C00110000 | 2024-05-31 12:45PM EDT | 110.00 | 0.14 | 0.10 | 0.17 | 0.00 | - | 6 | 1,802 | 42.09% |
| TTD240621C00115000 | 2024-05-31 1:29PM EDT | 115.00 | 0.06 | 0.02 | 0.11 | -0.03 | -33.33% | 4 | 884 | 47.07% |
| TTD240621C00120000 | 2024-05-29 11:34AM EDT | 120.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 2 | 2,219 | 52.93% |
| TTD240621C00125000 | 2024-05-17 9:39AM EDT | 125.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 4 | 179 | 58.20% |
| TTD240621C00130000 | 2024-05-10 9:30AM EDT | 130.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 1 | 83 | 64.65% |
| TTD240621C00135000 | 2024-05-30 11:19AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 266 | 62.11% |
| TTD240621C00140000 | 2024-04-01 9:55AM EDT | 140.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 76.56% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00030000 | 2024-02-16 4:14PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 45 | 211.72% |
| TTD240621P00032500 | 2024-03-14 3:00PM EDT | 32.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 203.91% |
| TTD240621P00035000 | 2024-04-30 2:58PM EDT | 35.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 194 | 180.47% |
| TTD240621P00037500 | 2024-04-09 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| TTD240621P00040000 | 2024-05-09 11:00AM EDT | 40.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 127 | 153.52% |
| TTD240621P00042500 | 2024-03-14 3:00PM EDT | 42.50 | 0.18 | 0.02 | 0.22 | 0.00 | - | 1 | 15 | 153.91% |
| TTD240621P00045000 | 2024-05-16 1:03PM EDT | 45.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 60 | 2,024 | 133.59% |
| TTD240621P00047500 | 2024-05-01 3:10PM EDT | 47.50 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 27 | 124.22% |
| TTD240621P00050000 | 2024-05-16 10:55AM EDT | 50.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 20 | 2,152 | 115.63% |
| TTD240621P00055000 | 2024-05-28 11:39AM EDT | 55.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 5,206 | 89.45% |
| TTD240621P00057500 | 2024-05-30 11:23AM EDT | 57.50 | 0.04 | 0.01 | 0.14 | 0.00 | - | 40 | 303 | 92.58% |
| TTD240621P00060000 | 2024-05-30 12:04PM EDT | 60.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 1,101 | 82.42% |
| TTD240621P00062500 | 2024-05-28 10:37AM EDT | 62.50 | 0.03 | 0.01 | 0.14 | 0.00 | - | 3 | 270 | 78.13% |
| TTD240621P00065000 | 2024-05-31 1:29PM EDT | 65.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 3,533 | 67.97% |
| TTD240621P00067500 | 2024-05-30 3:26PM EDT | 67.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 2,842 | 61.72% |
| TTD240621P00070000 | 2024-05-31 3:40PM EDT | 70.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 56 | 3,108 | 55.47% |
| TTD240621P00072500 | 2024-05-31 12:57PM EDT | 72.50 | 0.08 | 0.03 | 0.11 | +0.04 | +100.00% | 2 | 924 | 51.17% |
| TTD240621P00075000 | 2024-05-31 2:25PM EDT | 75.00 | 0.10 | 0.07 | 0.13 | +0.03 | +42.86% | 4 | 3,680 | 49.81% |
| TTD240621P00077500 | 2024-05-30 11:39AM EDT | 77.50 | 0.14 | 0.11 | 0.17 | 0.00 | - | 1 | 1,698 | 45.51% |
| TTD240621P00080000 | 2024-05-31 11:29AM EDT | 80.00 | 0.24 | 0.17 | 0.22 | +0.03 | +14.29% | 3 | 2,423 | 41.02% |
| TTD240621P00082000 | 2024-05-30 1:59PM EDT | 82.00 | 0.26 | 0.28 | 0.32 | 0.00 | - | 11 | 15 | 38.87% |
| TTD240621P00082500 | 2024-05-31 3:58PM EDT | 82.50 | 0.33 | 0.32 | 0.35 | +0.02 | +6.45% | 1 | 2,572 | 38.33% |
| TTD240621P00083000 | 2024-05-22 3:55PM EDT | 83.00 | 0.31 | 0.35 | 0.39 | 0.00 | - | - | 3 | 37.94% |
| TTD240621P00084000 | 2024-05-31 2:28PM EDT | 84.00 | 0.62 | 0.44 | 0.48 | +0.18 | +40.91% | 14 | 23 | 37.06% |
| TTD240621P00085000 | 2024-05-31 3:40PM EDT | 85.00 | 0.66 | 0.55 | 0.60 | +0.12 | +22.22% | 55 | 5,670 | 36.48% |
| TTD240621P00086000 | 2024-05-30 11:14AM EDT | 86.00 | 0.65 | 0.66 | 0.74 | 0.00 | - | 4 | 12 | 35.74% |
| TTD240621P00087000 | 2024-05-31 12:41PM EDT | 87.00 | 0.94 | 0.87 | 0.92 | +0.25 | +36.23% | 13 | 40 | 35.21% |
| TTD240621P00087500 | 2024-05-31 3:15PM EDT | 87.50 | 1.25 | 0.97 | 1.05 | +0.39 | +45.35% | 13 | 1,785 | 35.35% |
| TTD240621P00088000 | 2024-05-31 2:31PM EDT | 88.00 | 1.45 | 1.04 | 1.14 | +0.71 | +95.95% | 72 | 11 | 34.74% |
| TTD240621P00089000 | 2024-05-31 11:47AM EDT | 89.00 | 1.53 | 1.29 | 1.40 | +0.56 | +57.73% | 12 | 56 | 34.28% |
| TTD240621P00090000 | 2024-05-31 3:44PM EDT | 90.00 | 1.74 | 1.60 | 1.72 | +0.35 | +25.18% | 65 | 3,463 | 34.01% |
| TTD240621P00091000 | 2024-05-31 9:55AM EDT | 91.00 | 1.71 | 1.98 | 2.08 | -0.26 | -13.20% | 10 | 25 | 33.62% |
| TTD240621P00092000 | 2024-05-31 3:58PM EDT | 92.00 | 2.48 | 2.38 | 2.46 | +0.92 | +58.97% | 170 | 593 | 32.84% |
| TTD240621P00092500 | 2024-05-31 3:15PM EDT | 92.50 | 3.10 | 2.61 | 2.70 | +0.78 | +33.62% | 64 | 1,392 | 32.81% |
| TTD240621P00093000 | 2024-05-31 3:54PM EDT | 93.00 | 2.96 | 2.86 | 2.95 | +0.45 | +17.93% | 20 | 256 | 32.74% |
| TTD240621P00094000 | 2024-05-31 3:50PM EDT | 94.00 | 3.55 | 3.35 | 3.55 | +0.62 | +21.16% | 11 | 203 | 33.25% |
| TTD240621P00095000 | 2024-05-31 1:03PM EDT | 95.00 | 4.55 | 3.95 | 4.15 | +0.72 | +18.80% | 33 | 974 | 33.15% |
| TTD240621P00096000 | 2024-05-30 2:44PM EDT | 96.00 | 4.15 | 4.60 | 4.85 | 0.00 | - | 5 | 136 | 33.67% |
| TTD240621P00097000 | 2024-05-24 11:21AM EDT | 97.00 | 4.05 | 5.30 | 5.55 | 0.00 | - | 23 | 52 | 33.59% |
| TTD240621P00097500 | 2024-05-31 12:25PM EDT | 97.50 | 6.50 | 5.65 | 5.95 | +2.50 | +62.50% | 7 | 379 | 34.03% |
| TTD240621P00098000 | 2024-05-29 3:55PM EDT | 98.00 | 4.45 | 6.05 | 6.35 | 0.00 | - | 3 | 18 | 34.33% |
| TTD240621P00099000 | 2024-05-21 10:36AM EDT | 99.00 | 4.85 | 6.85 | 7.15 | 0.00 | - | - | 8 | 34.60% |
| TTD240621P00100000 | 2024-05-30 3:56PM EDT | 100.00 | 8.70 | 7.40 | 8.00 | +1.70 | +24.29% | 10 | 87 | 35.16% |
| TTD240621P00101000 | 2024-05-23 2:43PM EDT | 101.00 | 9.13 | 8.25 | 8.90 | 0.00 | - | - | 10 | 36.18% |
| TTD240621P00104000 | 2024-05-31 11:28AM EDT | 104.00 | 12.20 | 11.00 | 11.65 | +3.25 | +36.31% | 1 | 1 | 38.48% |
| TTD240621P00105000 | 2024-05-16 12:05PM EDT | 105.00 | 11.25 | 11.95 | 12.60 | 0.00 | - | 7 | 7 | 39.45% |
| TTD240621P00106000 | 2024-05-28 11:04AM EDT | 106.00 | 10.75 | 12.90 | 13.55 | 0.00 | - | 1 | 1 | 40.19% |
| TTD240621P00110000 | 2024-05-16 1:38PM EDT | 110.00 | 17.00 | 17.10 | 17.50 | 0.00 | - | 11 | 11 | 46.58% |
| TTD240621P00115000 | 2024-05-31 1:56PM EDT | 115.00 | 22.90 | 21.80 | 22.50 | +1.15 | +5.29% | 8 | 5 | 55.76% |
| TTD240621P00120000 | 2024-05-20 9:31AM EDT | 120.00 | 24.55 | 26.95 | 27.70 | 0.00 | - | 4 | 3 | 54.30% |
| TTD240621P00125000 | 2023-09-15 1:22PM EDT | 125.00 | 42.85 | 45.35 | 46.00 | 0.00 | - | 3 | 23 | 266.89% |
| TTD240621P00130000 | 2023-09-28 1:53PM EDT | 130.00 | 52.20 | 62.75 | 63.60 | 0.00 | - | 2 | 0 | 424.02% |
| TTD240621P00135000 | 2023-09-13 2:09PM EDT | 135.00 | 49.70 | 54.65 | 55.25 | 0.00 | - | 1 | 0 | 281.81% |
