認購期權範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240517C00014000 | 2024-05-10 9:49AM EDT | 14.00 | 9.65 | 8.40 | 8.75 | 0.00 | - | 2 | 3 | 218.75% |
| U240517C00015000 | 2024-05-10 9:47AM EDT | 15.00 | 8.75 | 7.50 | 7.60 | 0.00 | - | 40 | 66 | 171.88% |
| U240517C00016000 | 2024-04-25 10:42AM EDT | 16.00 | 7.05 | 6.45 | 6.75 | 0.00 | - | - | 29 | 176.56% |
| U240517C00017500 | 2024-05-03 12:42PM EDT | 17.50 | 7.10 | 4.80 | 5.25 | 0.00 | - | 1 | 1 | 87.50% |
| U240517C00018000 | 2024-05-07 10:26AM EDT | 18.00 | 7.64 | 4.25 | 5.05 | 0.00 | - | 25 | 17 | 139.84% |
| U240517C00018500 | 2024-05-07 12:47PM EDT | 18.50 | 7.00 | 3.75 | 5.10 | 0.00 | - | 2 | 4 | 180.08% |
| U240517C00019000 | 2024-05-13 3:12PM EDT | 19.00 | 3.29 | 3.50 | 3.60 | +0.25 | +8.22% | 4 | 47 | 82.03% |
| U240517C00019500 | 2024-05-13 10:36AM EDT | 19.50 | 3.39 | 2.97 | 3.15 | +0.92 | +37.25% | 4 | 73 | 75.78% |
| U240517C00020000 | 2024-05-13 3:12PM EDT | 20.00 | 2.35 | 2.48 | 2.65 | +0.35 | +17.50% | 32 | 364 | 66.41% |
| U240517C00020500 | 2024-05-13 2:50PM EDT | 20.50 | 2.05 | 2.03 | 2.16 | +0.65 | +46.43% | 7 | 22 | 62.89% |
| U240517C00021000 | 2024-05-13 1:50PM EDT | 21.00 | 1.55 | 1.61 | 1.67 | +0.46 | +42.20% | 22 | 463 | 58.59% |
| U240517C00021500 | 2024-05-13 2:23PM EDT | 21.50 | 1.20 | 1.18 | 1.23 | +0.30 | +33.33% | 72 | 346 | 53.71% |
| U240517C00022000 | 2024-05-13 3:12PM EDT | 22.00 | 0.78 | 0.82 | 0.85 | +0.28 | +56.00% | 882 | 1,028 | 51.56% |
| U240517C00022500 | 2024-05-13 3:23PM EDT | 22.50 | 0.54 | 0.53 | 0.56 | +0.24 | +85.71% | 718 | 714 | 50.98% |
| U240517C00023000 | 2024-05-13 3:11PM EDT | 23.00 | 0.33 | 0.33 | 0.36 | +0.12 | +57.14% | 1,420 | 732 | 51.95% |
| U240517C00023500 | 2024-05-13 3:09PM EDT | 23.50 | 0.23 | 0.20 | 0.23 | +0.09 | +64.29% | 1,669 | 576 | 53.71% |
| U240517C00024000 | 2024-05-13 3:10PM EDT | 24.00 | 0.13 | 0.13 | 0.15 | +0.05 | +62.50% | 4,019 | 2,206 | 56.84% |
| U240517C00024500 | 2024-05-13 3:06PM EDT | 24.50 | 0.08 | 0.06 | 0.09 | +0.04 | +100.00% | 1,580 | 1,356 | 56.64% |
| U240517C00025000 | 2024-05-13 2:42PM EDT | 25.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 3,157 | 4,852 | 62.50% |
| U240517C00025500 | 2024-05-13 3:23PM EDT | 25.50 | 0.04 | 0.04 | 0.05 | +0.01 | +25.00% | 346 | 985 | 67.19% |
| U240517C00026000 | 2024-05-13 2:42PM EDT | 26.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 356 | 3,129 | 71.09% |
| U240517C00026500 | 2024-05-13 3:03PM EDT | 26.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 126 | 217 | 76.56% |
| U240517C00027000 | 2024-05-13 1:41PM EDT | 27.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 288 | 3,964 | 81.25% |
| U240517C00027500 | 2024-05-13 3:03PM EDT | 27.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 136 | 416 | 90.63% |
| U240517C00028000 | 2024-05-13 2:48PM EDT | 28.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 247 | 3,425 | 90.63% |
| U240517C00028500 | 2024-05-13 11:08AM EDT | 28.50 | 0.03 | 0.78 | 0.02 | 0.00 | - | 7 | 341 | 187.50% |
| U240517C00029000 | 2024-05-13 2:14PM EDT | 29.00 | 0.06 | 0.01 | 0.06 | +0.05 | +500.00% | 33 | 2,727 | 112.50% |
| U240517C00029500 | 2024-05-13 10:42AM EDT | 29.50 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 4 | 46 | 115.63% |
| U240517C00030000 | 2024-05-13 1:42PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 64 | 3,691 | 103.13% |
| U240517C00030500 | 2024-05-10 1:11PM EDT | 30.50 | 0.13 | 0.01 | 0.11 | 0.00 | - | 32 | 37 | 142.97% |
| U240517C00031000 | 2024-05-13 2:51PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 14 | 737 | 120.31% |
| U240517C00032000 | 2024-05-13 1:20PM EDT | 32.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 6 | 3,190 | 131.25% |
| U240517C00033000 | 2024-05-13 1:48PM EDT | 33.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 157 | 889 | 145.31% |
| U240517C00034000 | 2024-05-13 2:18PM EDT | 34.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 21 | 2,345 | 154.69% |
| U240517C00035000 | 2024-05-13 2:35PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 546 | 4,940 | 159.38% |
| U240517C00036000 | 2024-05-13 12:13PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 1,413 | 150.00% |
| U240517C00037000 | 2024-05-13 10:16AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 459 | 168.75% |
| U240517C00038000 | 2024-05-13 2:17PM EDT | 38.00 | 0.01 | 0.04 | 0.02 | 0.00 | - | 12 | 10,218 | 199.22% |
| U240517C00039000 | 2024-05-10 1:34PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 1,533 | 190.63% |
| U240517C00040000 | 2024-05-13 11:36AM EDT | 40.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 2,283 | 187.50% |
| U240517C00041000 | 2024-05-10 3:02PM EDT | 41.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 322 | 1,281 | 196.88% |
| U240517C00042000 | 2024-05-13 9:54AM EDT | 42.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 3 | 341 | 203.13% |
| U240517C00043000 | 2024-05-10 11:56AM EDT | 43.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 312 | 209.38% |
| U240517C00044000 | 2024-05-10 12:40PM EDT | 44.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 10 | 569 | 215.63% |
| U240517C00045000 | 2024-05-10 11:21AM EDT | 45.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 4 | 1,093 | 206.25% |
| U240517C00046000 | 2024-05-06 1:08PM EDT | 46.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 1 | 1,176 | 228.13% |
| U240517C00047000 | 2024-05-13 2:39PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 376 | 218.75% |
| U240517C00050000 | 2024-05-09 3:42PM EDT | 50.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 1 | 2,001 | 250.00% |
| U240517C00055000 | 2024-05-09 11:31AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,294 | 262.50% |
| U240517C00060000 | 2024-05-08 11:53AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 440 | 281.25% |
| U240517C00065000 | 2024-05-09 2:42PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 190 | 300.00% |
認沽盤範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240517P00015000 | 2024-05-10 3:30PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 696 | 146.88% |
| U240517P00016000 | 2024-05-10 3:49PM EDT | 16.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 80 | 169.53% |
| U240517P00017000 | 2024-05-13 10:55AM EDT | 17.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 1 | 170 | 96.88% |
| U240517P00017500 | 2024-05-09 3:43PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 50.00% |
| U240517P00018000 | 2024-05-13 2:19PM EDT | 18.00 | 0.01 | 0.01 | 0.12 | -0.01 | -50.00% | 27 | 180 | 119.53% |
| U240517P00018500 | 2024-05-13 10:53AM EDT | 18.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 66 | 897 | 92.19% |
| U240517P00019000 | 2024-05-13 10:18AM EDT | 19.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 5 | 1,485 | 78.91% |
| U240517P00019500 | 2024-05-13 12:29PM EDT | 19.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 8 | 874 | 62.50% |
| U240517P00020000 | 2024-05-13 3:18PM EDT | 20.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 123 | 1,958 | 62.50% |
| U240517P00020500 | 2024-05-13 3:00PM EDT | 20.50 | 0.06 | 0.04 | 0.06 | -0.13 | -68.42% | 65 | 646 | 56.64% |
| U240517P00021000 | 2024-05-13 2:50PM EDT | 21.00 | 0.09 | 0.07 | 0.10 | -0.22 | -70.97% | 336 | 5,692 | 52.34% |
| U240517P00021500 | 2024-05-13 2:50PM EDT | 21.50 | 0.16 | 0.15 | 0.16 | -0.33 | -67.35% | 143 | 717 | 50.39% |
| U240517P00022000 | 2024-05-13 3:04PM EDT | 22.00 | 0.28 | 0.27 | 0.29 | -0.49 | -63.64% | 1,394 | 4,314 | 48.83% |
| U240517P00022500 | 2024-05-13 3:04PM EDT | 22.50 | 0.45 | 0.49 | 0.52 | -0.63 | -58.33% | 533 | 1,796 | 50.39% |
| U240517P00023000 | 2024-05-13 3:20PM EDT | 23.00 | 0.82 | 0.78 | 0.80 | -0.52 | -38.81% | 439 | 2,088 | 49.41% |
| U240517P00023500 | 2024-05-13 1:33PM EDT | 23.50 | 1.24 | 1.15 | 1.20 | -0.54 | -30.34% | 401 | 240 | 51.37% |
| U240517P00024000 | 2024-05-13 2:39PM EDT | 24.00 | 1.66 | 1.56 | 1.70 | -0.71 | -29.96% | 43 | 3,022 | 58.20% |
| U240517P00024500 | 2024-05-13 12:11PM EDT | 24.50 | 1.85 | 1.51 | 2.09 | -0.85 | -31.48% | 20 | 1,311 | 63.28% |
| U240517P00025000 | 2024-05-13 3:20PM EDT | 25.00 | 2.54 | 2.49 | 2.55 | -0.76 | -23.03% | 61 | 5,245 | 57.03% |
| U240517P00025500 | 2024-05-13 1:58PM EDT | 25.50 | 3.10 | 2.98 | 3.10 | -0.26 | -7.74% | 12 | 851 | 71.09% |
| U240517P00026000 | 2024-05-13 2:42PM EDT | 26.00 | 3.54 | 3.45 | 4.10 | -0.41 | -10.38% | 29 | 2,400 | 123.63% |
| U240517P00026500 | 2024-05-10 12:47PM EDT | 26.50 | 3.95 | 2.75 | 4.60 | 0.00 | - | 5 | 105 | 176.76% |
| U240517P00027000 | 2024-05-13 2:18PM EDT | 27.00 | 4.54 | 4.40 | 4.60 | -0.51 | -10.10% | 66 | 5,140 | 78.13% |
| U240517P00027500 | 2024-05-10 1:52PM EDT | 27.50 | 5.50 | 4.05 | 5.05 | 0.00 | - | 6 | 45 | 106.25% |
| U240517P00028000 | 2024-05-13 2:18PM EDT | 28.00 | 5.61 | 5.20 | 5.55 | -0.47 | -7.73% | 15 | 1,950 | 113.28% |
| U240517P00028500 | 2024-04-24 10:55AM EDT | 28.50 | 5.65 | 5.60 | 6.05 | 0.00 | - | - | 1 | 120.31% |
| U240517P00029000 | 2024-05-13 12:47PM EDT | 29.00 | 6.18 | 5.95 | 6.60 | -0.66 | -9.65% | 7 | 1,233 | 142.58% |
| U240517P00029500 | 2024-05-06 9:52AM EDT | 29.50 | 4.70 | 6.90 | 7.35 | 0.00 | - | - | 2 | 156.25% |
| U240517P00030000 | 2024-05-13 2:58PM EDT | 30.00 | 7.48 | 6.80 | 7.70 | -0.64 | -7.88% | 58 | 1,667 | 180.47% |
| U240517P00031000 | 2024-05-13 2:24PM EDT | 31.00 | 8.50 | 8.35 | 8.60 | +0.20 | +2.41% | 25 | 476 | 170.31% |
| U240517P00032000 | 2024-05-10 11:17AM EDT | 32.00 | 9.06 | 9.10 | 9.60 | 0.00 | - | 1 | 720 | 182.81% |
| U240517P00033000 | 2024-05-13 3:02PM EDT | 33.00 | 10.40 | 10.40 | 10.60 | -0.59 | -5.37% | 80 | 232 | 145.31% |
| U240517P00034000 | 2024-05-13 1:05PM EDT | 34.00 | 11.40 | 10.85 | 11.55 | -0.50 | -4.20% | 2 | 35 | 187.50% |
| U240517P00035000 | 2024-05-13 3:02PM EDT | 35.00 | 12.40 | 12.45 | 12.60 | -0.55 | -4.25% | 701 | 511 | 184.38% |
| U240517P00036000 | 2024-05-13 3:02PM EDT | 36.00 | 13.43 | 13.40 | 13.60 | -0.47 | -3.38% | 1,484 | 1,104 | 173.44% |
| U240517P00037000 | 2024-05-13 3:02PM EDT | 37.00 | 14.55 | 14.00 | 14.60 | -0.90 | -5.83% | 1,639 | 1,296 | 238.28% |
| U240517P00038000 | 2024-05-10 10:08AM EDT | 38.00 | 14.95 | 15.40 | 15.60 | 0.00 | - | 251 | 13 | 190.63% |
| U240517P00039000 | 2024-05-10 9:46AM EDT | 39.00 | 15.30 | 16.25 | 16.60 | 0.00 | - | 21 | 0 | 257.81% |
| U240517P00040000 | 2024-05-10 10:07AM EDT | 40.00 | 16.85 | 17.35 | 17.75 | 0.00 | - | 1 | 0 | 243.75% |
| U240517P00041000 | 2024-05-10 10:07AM EDT | 41.00 | 18.20 | 18.40 | 18.75 | +0.35 | +1.96% | 8 | 0 | 264.84% |
| U240517P00042000 | 2024-05-10 9:49AM EDT | 42.00 | 18.35 | 19.10 | 19.75 | 0.00 | - | 1 | 0 | 331.64% |
| U240517P00043000 | 2024-05-10 9:49AM EDT | 43.00 | 19.35 | 20.40 | 20.60 | 0.00 | - | 2 | 5 | 228.13% |
| U240517P00044000 | 2024-02-12 12:38PM EDT | 44.00 | 10.85 | 17.10 | 17.60 | 0.00 | - | 1 | 222 | 0.00% |
| U240517P00045000 | 2024-04-30 10:03AM EDT | 45.00 | 20.35 | 22.40 | 22.60 | 0.00 | - | 30 | 0 | 240.63% |
| U240517P00046000 | 2024-05-10 9:49AM EDT | 46.00 | 22.35 | 23.10 | 23.75 | 0.00 | - | 10 | 0 | 366.41% |
| U240517P00047000 | 2024-04-18 10:20AM EDT | 47.00 | 23.35 | 24.10 | 24.65 | 0.00 | - | 5 | 0 | 343.36% |
| U240517P00050000 | 2024-02-12 4:53PM EDT | 50.00 | 16.55 | 23.10 | 24.35 | 0.00 | - | 14 | 0 | 0.00% |
| U240517P00055000 | 2024-02-28 3:58PM EDT | 55.00 | 25.24 | 27.75 | 29.20 | 0.00 | - | 580 | 0 | 0.00% |
| U240517P00060000 | 2024-03-11 10:01AM EDT | 60.00 | 33.00 | 33.55 | 34.45 | 0.00 | - | 1 | 0 | 0.00% |
| U240517P00065000 | 2024-02-29 11:59AM EDT | 65.00 | 35.95 | 38.05 | 38.80 | 0.00 | - | 2 | 0 | 0.00% |
