認購期權範圍2023年12月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA231201C00020000 | 2023-11-28 10:44AM EST | 20.00 | 8.35 | 6.60 | 6.65 | -0.90 | -9.73% | 2 | 3 | 250.00% |
| TZA231201C00021000 | 2023-12-01 12:34PM EST | 21.00 | 5.60 | 5.60 | 5.70 | -2.05 | -26.80% | 1 | 13 | 246.88% |
| TZA231201C00022000 | 2023-11-30 9:59AM EST | 22.00 | 6.55 | 4.25 | 4.70 | 0.00 | - | 3 | 5 | 242.19% |
| TZA231201C00024000 | 2023-11-29 11:22AM EST | 24.00 | 4.00 | 2.64 | 2.69 | -0.70 | -14.89% | 2 | 27 | 133.59% |
| TZA231201C00025000 | 2023-12-01 12:56PM EST | 25.00 | 1.40 | 1.61 | 1.67 | -2.50 | -64.10% | 11 | 61 | 78.13% |
| TZA231201C00026000 | 2023-12-01 1:59PM EST | 26.00 | 0.71 | 0.65 | 0.70 | -2.02 | -73.99% | 108 | 39 | 55.08% |
| TZA231201C00027000 | 2023-12-01 1:43PM EST | 27.00 | 0.12 | 0.09 | 0.12 | -1.49 | -92.55% | 774 | 171 | 48.44% |
| TZA231201C00027500 | 2023-12-01 1:48PM EST | 27.50 | 0.03 | 0.02 | 0.04 | -1.27 | -97.69% | 613 | 60 | 51.56% |
| TZA231201C00028000 | 2023-12-01 12:47PM EST | 28.00 | 0.02 | 0.01 | 0.04 | -0.80 | -97.56% | 339 | 296 | 64.06% |
| TZA231201C00028500 | 2023-12-01 12:58PM EST | 28.50 | 0.02 | 0.00 | 0.03 | -0.58 | -96.67% | 388 | 405 | 73.44% |
| TZA231201C00029000 | 2023-12-01 1:36PM EST | 29.00 | 0.01 | 0.00 | 0.02 | -0.32 | -96.97% | 712 | 865 | 81.25% |
| TZA231201C00029500 | 2023-12-01 1:19PM EST | 29.50 | 0.02 | 0.00 | 0.03 | -0.18 | -90.00% | 127 | 409 | 101.56% |
| TZA231201C00030000 | 2023-12-01 1:06PM EST | 30.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 137 | 705 | 96.88% |
| TZA231201C00030500 | 2023-12-01 11:31AM EST | 30.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 95 | 648 | 128.13% |
| TZA231201C00031000 | 2023-11-30 2:52PM EST | 31.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 16 | 322 | 153.13% |
| TZA231201C00031500 | 2023-11-30 2:55PM EST | 31.50 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 10 | 102 | 203.91% |
| TZA231201C00032000 | 2023-12-01 10:38AM EST | 32.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 1,486 | 165.63% |
| TZA231201C00032500 | 2023-11-30 10:01AM EST | 32.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 16 | 327 | 239.06% |
| TZA231201C00033000 | 2023-11-29 9:35AM EST | 33.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 25 | 286 | 196.88% |
| TZA231201C00033500 | 2023-11-29 9:30AM EST | 33.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 86 | 206.25% |
| TZA231201C00034000 | 2023-11-30 3:16PM EST | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 87 | 209.38% |
| TZA231201C00034500 | 2023-11-30 11:17AM EST | 34.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 219 | 231.25% |
| TZA231201C00035000 | 2023-11-28 1:03PM EST | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 788 | 231.25% |
| TZA231201C00035500 | 2023-11-22 3:35PM EST | 35.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 45 | 235 | 231.25% |
| TZA231201C00036000 | 2023-11-21 9:40AM EST | 36.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 40 | 325.00% |
| TZA231201C00036500 | 2023-11-13 3:58PM EST | 36.50 | 1.17 | 0.00 | 0.46 | 0.00 | - | 3 | 4 | 420.31% |
| TZA231201C00037000 | 2023-11-16 10:57AM EST | 37.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 31 | 39 | 348.44% |
| TZA231201C00037500 | 2023-11-14 10:04AM EST | 37.50 | 0.20 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 359.38% |
| TZA231201C00038000 | 2023-11-27 10:44AM EST | 38.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 13 | 12 | 370.31% |
| TZA231201C00038500 | 2023-11-08 10:43AM EST | 38.50 | 0.76 | 0.00 | 0.03 | 0.00 | - | 4 | 11 | 300.00% |
| TZA231201C00039000 | 2023-12-01 12:16PM EST | 39.00 | 0.05 | 0.00 | 0.06 | -0.03 | -37.50% | 10 | 43 | 337.50% |
| TZA231201C00040000 | 2023-11-17 2:27PM EST | 40.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 1 | 5 | 465.63% |
| TZA231201C00040500 | 2023-11-20 9:41AM EST | 40.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 0 | 421.88% |
| TZA231201C00041000 | 2023-11-09 3:43PM EST | 41.00 | 0.77 | 0.00 | 0.16 | 0.00 | - | 12 | 15 | 432.81% |
| TZA231201C00042000 | 2023-11-09 12:27PM EST | 42.00 | 0.37 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 451.56% |
| TZA231201C00044000 | 2023-12-01 12:16PM EST | 44.00 | 0.03 | 0.00 | 0.16 | -0.23 | -88.46% | 10 | 12 | 487.50% |
| TZA231201C00046000 | 2023-11-13 11:17AM EST | 46.00 | 0.17 | 0.00 | 0.16 | 0.00 | - | - | 1 | 521.88% |
| TZA231201C00047000 | 2023-10-31 10:28AM EST | 47.00 | 0.95 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 387.50% |
| TZA231201C00048000 | 2023-11-02 11:52AM EST | 48.00 | 0.33 | 0.00 | 0.01 | 0.00 | - | - | 1 | 393.75% |
| TZA231201C00050000 | 2023-11-08 11:09AM EST | 50.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 425.00% |
| TZA231201C00054000 | 2023-11-02 2:39PM EST | 54.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 11 | 462.50% |
| TZA231201C00060000 | 2023-11-02 2:39PM EST | 60.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 11 | 525.00% |
認沽盤範圍2023年12月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA231201P00020000 | 2023-11-17 2:23PM EST | 20.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 6 | 212.50% |
| TZA231201P00022000 | 2023-11-24 10:01AM EST | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 162.50% |
| TZA231201P00023000 | 2023-11-15 3:45PM EST | 23.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 4 | 131.25% |
| TZA231201P00025000 | 2023-12-01 12:25PM EST | 25.00 | 0.09 | 0.00 | 0.10 | +0.08 | +800.00% | 20 | 24 | 89.06% |
| TZA231201P00026000 | 2023-12-01 1:53PM EST | 26.00 | 0.05 | 0.04 | 0.07 | +0.03 | +150.00% | 945 | 401 | 50.00% |
| TZA231201P00027000 | 2023-12-01 12:49PM EST | 27.00 | 0.63 | 0.42 | 0.47 | +0.60 | +2,000.00% | 445 | 716 | 39.84% |
| TZA231201P00027500 | 2023-12-01 1:22PM EST | 27.50 | 0.90 | 0.89 | 0.93 | +0.83 | +1,185.71% | 188 | 661 | 51.56% |
| TZA231201P00028000 | 2023-12-01 1:39PM EST | 28.00 | 1.31 | 1.37 | 1.40 | +1.14 | +670.59% | 407 | 1,216 | 53.13% |
| TZA231201P00028500 | 2023-12-01 2:02PM EST | 28.50 | 1.88 | 1.85 | 1.89 | +1.58 | +526.67% | 258 | 444 | 50.00% |
| TZA231201P00029000 | 2023-12-01 12:22PM EST | 29.00 | 2.20 | 2.34 | 2.39 | +1.70 | +340.00% | 163 | 329 | 50.00% |
| TZA231201P00029500 | 2023-12-01 12:20PM EST | 29.50 | 2.70 | 2.85 | 2.91 | +1.83 | +210.34% | 44 | 169 | 106.25% |
| TZA231201P00030000 | 2023-12-01 12:52PM EST | 30.00 | 3.55 | 3.30 | 3.40 | +2.61 | +277.66% | 47 | 87 | 109.38% |
| TZA231201P00030500 | 2023-12-01 11:05AM EST | 30.50 | 3.80 | 3.80 | 3.90 | +1.48 | +63.79% | 27 | 25 | 121.88% |
| TZA231201P00031000 | 2023-12-01 11:37AM EST | 31.00 | 3.80 | 4.30 | 4.40 | +1.55 | +68.89% | 17 | 42 | 131.25% |
| TZA231201P00031500 | 2023-12-01 9:56AM EST | 31.50 | 2.92 | 4.85 | 4.90 | +0.30 | +11.45% | 4 | 30 | 143.75% |
| TZA231201P00032000 | 2023-12-01 11:33AM EST | 32.00 | 4.82 | 5.35 | 5.40 | +1.72 | +55.48% | 21 | 65 | 156.25% |
| TZA231201P00032500 | 2023-12-01 9:36AM EST | 32.50 | 3.42 | 5.80 | 5.90 | -0.46 | -11.86% | 2 | 17 | 168.75% |
| TZA231201P00033000 | 2023-12-01 11:36AM EST | 33.00 | 5.80 | 6.30 | 6.40 | +1.75 | +43.21% | 10 | 50 | 178.13% |
| TZA231201P00033500 | 2023-11-24 10:23AM EST | 33.50 | 4.74 | 6.80 | 7.05 | 0.00 | - | 1 | 1 | 226.56% |
| TZA231201P00034000 | 2023-11-30 10:45AM EST | 34.00 | 5.70 | 7.35 | 7.40 | +0.38 | +7.14% | 2 | 70 | 198.44% |
| TZA231201P00034500 | 2023-11-29 10:01AM EST | 34.50 | 6.65 | 7.70 | 8.30 | 0.00 | - | 3 | 5 | 307.81% |
| TZA231201P00035000 | 2023-12-01 12:34PM EST | 35.00 | 8.40 | 8.35 | 8.40 | +2.20 | +35.48% | 1 | 6 | 218.75% |
| TZA231201P00035500 | 2023-12-01 12:34PM EST | 35.50 | 8.90 | 8.75 | 8.90 | +2.55 | +40.16% | 1 | 0 | 231.25% |
| TZA231201P00036000 | 2023-12-01 10:32AM EST | 36.00 | 7.95 | 9.30 | 9.35 | +0.45 | +6.00% | 10 | 9 | 0.00% |
| TZA231201P00036500 | 2023-11-29 9:51AM EST | 36.50 | 8.55 | 9.55 | 9.85 | 0.00 | - | 5 | 2 | 0.00% |
| TZA231201P00037000 | 2023-11-17 3:01PM EST | 37.00 | 7.75 | 9.55 | 11.00 | 0.00 | - | 1 | 0 | 564.06% |
| TZA231201P00037500 | 2023-11-10 10:32AM EST | 37.50 | 2.75 | 10.75 | 10.95 | 0.00 | - | 50 | 1 | 342.19% |
| TZA231201P00038000 | 2023-12-01 11:28AM EST | 38.00 | 10.80 | 11.35 | 11.40 | +2.30 | +27.06% | 10 | 1 | 275.00% |
| TZA231201P00038500 | 2023-10-25 2:12PM EST | 38.50 | 3.35 | 7.10 | 11.75 | 0.00 | - | - | 0 | 0.00% |
| TZA231201P00039000 | 2023-11-29 12:59PM EST | 39.00 | 10.50 | 11.55 | 12.65 | 0.00 | - | 2 | 3 | 496.09% |
| TZA231201P00040000 | 2023-11-13 10:20AM EST | 40.00 | 4.93 | 12.15 | 13.50 | 0.00 | - | 2 | 0 | 435.94% |
| TZA231201P00040500 | 2023-11-30 11:02AM EST | 40.50 | 12.15 | 12.45 | 14.85 | 0.00 | - | 2 | 0 | 758.59% |
| TZA231201P00041000 | 2023-11-30 11:02AM EST | 41.00 | 14.30 | 14.15 | 14.40 | +1.65 | +13.04% | 3 | 1 | 325.00% |
| TZA231201P00042000 | 2023-11-03 8:43AM EST | 42.00 | 10.39 | 14.40 | 16.50 | 0.00 | - | 4 | 0 | 431.25% |
| TZA231201P00050000 | 2023-11-29 9:46AM EST | 50.00 | 21.90 | 21.85 | 24.80 | 0.00 | - | 5 | 0 | 1,098.83% |
| TZA231201P00060000 | 2023-11-02 2:36PM EST | 60.00 | 25.20 | 31.70 | 35.20 | 0.00 | - | - | 0 | 690.63% |
