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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240621C00015000 | 2024-05-22 3:39PM EDT | 15.00 | 5.50 | 5.25 | 5.35 | 0.00 | - | 2 | 134 | 82.23% |
| U240621C00016000 | 2024-04-22 11:03AM EDT | 16.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240621C00017000 | 2024-05-06 11:13AM EDT | 17.00 | 8.50 | 3.15 | 3.40 | 0.00 | - | 11 | 11 | 52.34% |
| U240621C00018000 | 2024-05-17 12:15PM EDT | 18.00 | 4.17 | 2.33 | 2.92 | 0.00 | - | 2 | 128 | 61.04% |
| U240621C00019000 | 2024-05-22 3:45PM EDT | 19.00 | 1.94 | 1.75 | 1.77 | 0.00 | - | 1 | 56 | 50.68% |
| U240621C00020000 | 2024-05-23 10:56AM EDT | 20.00 | 1.05 | 1.16 | 1.18 | -0.22 | -17.32% | 77 | 401 | 49.51% |
| U240621C00021000 | 2024-05-23 11:09AM EDT | 21.00 | 0.65 | 0.71 | 0.74 | -0.25 | -27.78% | 80 | 870 | 48.44% |
| U240621C00022500 | 2024-05-23 12:05PM EDT | 22.50 | 0.32 | 0.31 | 0.34 | -0.07 | -17.95% | 40 | 2,002 | 48.15% |
| U240621C00024000 | 2024-05-22 3:47PM EDT | 24.00 | 0.14 | 0.13 | 0.16 | -0.06 | -30.00% | 5 | 1,450 | 49.81% |
| U240621C00025000 | 2024-05-23 11:48AM EDT | 25.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 172 | 4,648 | 50.20% |
| U240621C00026000 | 2024-05-22 3:40PM EDT | 26.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 3 | 1,300 | 51.56% |
| U240621C00027000 | 2024-05-23 10:26AM EDT | 27.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 8 | 3,651 | 56.25% |
| U240621C00028000 | 2024-05-23 9:50AM EDT | 28.00 | 0.02 | 0.04 | 0.05 | -0.04 | -66.67% | 36 | 2,914 | 60.94% |
| U240621C00029000 | 2024-05-23 11:17AM EDT | 29.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 1,218 | 63.28% |
| U240621C00030000 | 2024-05-23 11:42AM EDT | 30.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 17 | 3,788 | 69.53% |
| U240621C00031000 | 2024-05-21 9:39AM EDT | 31.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 3,170 | 74.22% |
| U240621C00032000 | 2024-05-22 9:44AM EDT | 32.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 1,235 | 78.52% |
| U240621C00033000 | 2024-05-22 12:37PM EDT | 33.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 7 | 2,706 | 81.25% |
| U240621C00035000 | 2024-05-22 1:45PM EDT | 35.00 | 0.02 | 0.03 | 0.06 | 0.00 | - | 10 | 8,990 | 92.19% |
| U240621C00038000 | 2024-05-21 9:30AM EDT | 38.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 5 | 6,317 | 97.66% |
| U240621C00040000 | 2024-05-22 1:29PM EDT | 40.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 17 | 8,155 | 101.56% |
| U240621C00042000 | 2024-05-20 2:56PM EDT | 42.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 6 | 3,235 | 114.06% |
| U240621C00045000 | 2024-05-22 3:55PM EDT | 45.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 6,183 | 115.63% |
| U240621C00047000 | 2024-05-20 3:35PM EDT | 47.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 143 | 1,574 | 121.09% |
| U240621C00050000 | 2024-05-23 10:06AM EDT | 50.00 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 6 | 4,179 | 135.94% |
| U240621C00055000 | 2024-05-20 11:38AM EDT | 55.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 6 | 691 | 142.19% |
| U240621C00060000 | 2024-05-20 11:22AM EDT | 60.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 4,222 | 153.13% |
| U240621C00065000 | 2024-05-21 9:30AM EDT | 65.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 1,062 | 162.50% |
| U240621C00070000 | 2024-05-23 10:37AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 21 | 6,709 | 159.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240621P00015000 | 2024-05-23 11:11AM EDT | 15.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 21 | 415 | 55.47% |
| U240621P00016000 | 2024-05-21 2:02PM EDT | 16.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 112 | 64 | 54.49% |
| U240621P00017000 | 2024-05-22 3:08PM EDT | 17.00 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 2 | 146 | 46.09% |
| U240621P00018000 | 2024-05-23 11:55AM EDT | 18.00 | 0.24 | 0.22 | 0.24 | +0.02 | +9.09% | 3 | 1,715 | 43.07% |
| U240621P00019000 | 2024-05-23 11:58AM EDT | 19.00 | 0.49 | 0.46 | 0.48 | +0.02 | +4.26% | 141 | 1,737 | 41.41% |
| U240621P00020000 | 2024-05-23 11:57AM EDT | 20.00 | 0.90 | 0.88 | 0.89 | +0.07 | +8.43% | 65 | 5,760 | 40.82% |
| U240621P00021000 | 2024-05-23 11:26AM EDT | 21.00 | 1.52 | 1.45 | 1.46 | +0.12 | +8.57% | 36 | 2,292 | 39.84% |
| U240621P00022500 | 2024-05-23 10:34AM EDT | 22.50 | 2.63 | 2.51 | 2.55 | +0.18 | +7.35% | 5 | 4,155 | 35.16% |
| U240621P00024000 | 2024-05-23 10:08AM EDT | 24.00 | 3.90 | 3.85 | 3.90 | +0.12 | +3.17% | 13 | 2,586 | 0.00% |
| U240621P00025000 | 2024-05-22 2:43PM EDT | 25.00 | 5.05 | 4.75 | 5.05 | +0.35 | +7.45% | 4 | 2,744 | 55.66% |
| U240621P00026000 | 2024-05-23 12:06PM EDT | 26.00 | 5.78 | 5.75 | 6.10 | +0.28 | +5.09% | 33 | 959 | 67.77% |
| U240621P00027000 | 2024-05-22 10:43AM EDT | 27.00 | 6.55 | 6.70 | 6.95 | +0.29 | +4.63% | 2 | 5,594 | 54.30% |
| U240621P00028000 | 2024-05-22 11:11AM EDT | 28.00 | 8.00 | 7.70 | 7.85 | +0.75 | +10.34% | 2 | 188 | 0.00% |
| U240621P00029000 | 2024-05-23 9:32AM EDT | 29.00 | 8.40 | 8.70 | 8.85 | +0.15 | +1.82% | 1 | 2 | 0.00% |
| U240621P00030000 | 2024-05-22 3:06PM EDT | 30.00 | 9.70 | 9.70 | 9.85 | 0.00 | - | 4,350 | 648 | 0.00% |
| U240621P00031000 | 2024-05-22 3:06PM EDT | 31.00 | 10.55 | 10.70 | 10.85 | 0.00 | - | 1,570 | 256 | 0.00% |
| U240621P00032000 | 2024-05-22 3:05PM EDT | 32.00 | 11.40 | 11.75 | 11.85 | 0.00 | - | 62 | 1 | 0.00% |
| U240621P00033000 | 2024-05-22 3:06PM EDT | 33.00 | 12.70 | 12.15 | 12.80 | 0.00 | - | 9,256 | 1,123 | 0.00% |
| U240621P00035000 | 2024-05-22 3:06PM EDT | 35.00 | 14.65 | 14.75 | 14.85 | 0.00 | - | 2,970 | 601 | 0.00% |
| U240621P00038000 | 2024-05-22 3:06PM EDT | 38.00 | 17.55 | 17.75 | 17.80 | 0.00 | - | 940 | 249 | 0.00% |
| U240621P00040000 | 2024-05-22 3:05PM EDT | 40.00 | 19.55 | 19.75 | 19.80 | 0.00 | - | 45 | 10 | 0.00% |
| U240621P00042000 | 2024-05-13 3:02PM EDT | 42.00 | 19.55 | 20.75 | 21.85 | 0.00 | - | 20 | 0 | 0.00% |
| U240621P00045000 | 2024-05-10 12:32PM EDT | 45.00 | 22.70 | 24.75 | 26.90 | 0.00 | - | 10 | 0 | 222.85% |
| U240621P00047000 | 2024-05-06 10:22AM EDT | 47.00 | 21.75 | 26.40 | 27.10 | 0.00 | - | 5 | 5 | 162.89% |
| U240621P00050000 | 2024-02-12 11:40AM EDT | 50.00 | 15.85 | 23.20 | 23.70 | 0.00 | - | 7 | 1 | 0.00% |
| U240621P00055000 | 2024-01-08 10:56AM EDT | 55.00 | 18.65 | 22.75 | 24.70 | 0.00 | - | 1 | 23 | 0.00% |
| U240621P00060000 | 2024-02-29 1:16PM EDT | 60.00 | 30.60 | 32.70 | 33.50 | 0.00 | - | 2 | 0 | 0.00% |
| U240621P00065000 | 2024-02-29 1:16PM EDT | 65.00 | 35.60 | 37.70 | 38.85 | 0.00 | - | 1 | 0 | 0.00% |
| U240621P00070000 | 2024-01-03 11:17AM EDT | 70.00 | 33.10 | 37.00 | 37.35 | 0.00 | - | 1 | 0 | 0.00% |
