認購期權範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240816C00014000 | 2024-06-06 9:36AM EDT | 14.00 | 3.95 | 4.30 | 4.40 | -0.27 | -6.40% | 3 | 8 | 72.66% |
| U240816C00015000 | 2024-06-05 2:58PM EDT | 15.00 | 3.55 | 3.55 | 3.65 | 0.00 | - | 3 | 65 | 69.53% |
| U240816C00016000 | 2024-06-05 3:59PM EDT | 16.00 | 2.81 | 2.87 | 2.92 | 0.00 | - | 12 | 17 | 66.02% |
| U240816C00017000 | 2024-06-06 10:11AM EDT | 17.00 | 2.32 | 2.27 | 2.34 | +0.04 | +1.75% | 21 | 168 | 64.11% |
| U240816C00018000 | 2024-06-06 10:11AM EDT | 18.00 | 1.85 | 1.79 | 1.84 | +0.09 | +5.11% | 53 | 836 | 62.99% |
| U240816C00019000 | 2024-06-06 10:15AM EDT | 19.00 | 1.40 | 1.40 | 1.43 | +0.05 | +3.70% | 4 | 381 | 62.35% |
| U240816C00020000 | 2024-06-06 10:13AM EDT | 20.00 | 1.10 | 1.08 | 1.11 | +0.05 | +4.76% | 77 | 1,947 | 62.01% |
| U240816C00021000 | 2024-06-06 9:58AM EDT | 21.00 | 0.81 | 0.83 | 0.85 | 0.00 | - | 57 | 1,958 | 61.77% |
| U240816C00022000 | 2024-06-06 9:43AM EDT | 22.00 | 0.60 | 0.62 | 0.65 | -0.05 | -7.69% | 2 | 1,967 | 61.43% |
| U240816C00023000 | 2024-06-06 9:59AM EDT | 23.00 | 0.47 | 0.47 | 0.50 | 0.00 | - | 15 | 612 | 61.52% |
| U240816C00024000 | 2024-06-05 1:34PM EDT | 24.00 | 0.36 | 0.36 | 0.39 | 0.00 | - | 6 | 1,251 | 62.01% |
| U240816C00025000 | 2024-06-06 9:36AM EDT | 25.00 | 0.25 | 0.26 | 0.30 | -0.04 | -13.79% | 16 | 3,302 | 61.82% |
| U240816C00026000 | 2024-06-05 12:42PM EDT | 26.00 | 0.22 | 0.20 | 0.24 | 0.00 | - | 29 | 1,391 | 62.50% |
| U240816C00027000 | 2024-06-05 12:16PM EDT | 27.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 8 | 290 | 62.99% |
| U240816C00028000 | 2024-06-05 11:15AM EDT | 28.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 2 | 613 | 63.28% |
| U240816C00029000 | 2024-06-05 10:31AM EDT | 29.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 2 | 2,271 | 64.65% |
| U240816C00030000 | 2024-06-06 10:14AM EDT | 30.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 11 | 3,965 | 67.38% |
| U240816C00031000 | 2024-06-05 1:52PM EDT | 31.00 | 0.07 | 0.07 | 0.11 | 0.00 | - | 60 | 726 | 68.75% |
| U240816C00032000 | 2024-06-05 1:52PM EDT | 32.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 60 | 1,263 | 70.31% |
| U240816C00033000 | 2024-06-03 2:05PM EDT | 33.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 60 | 936 | 72.27% |
| U240816C00034000 | 2024-05-28 1:16PM EDT | 34.00 | 0.09 | 0.05 | 0.09 | +0.03 | +50.00% | 4 | 360 | 74.22% |
| U240816C00035000 | 2024-06-06 9:36AM EDT | 35.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 100 | 2,076 | 74.22% |
| U240816C00036000 | 2024-06-05 1:39PM EDT | 36.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 10 | 359 | 77.34% |
| U240816C00037000 | 2024-06-03 2:05PM EDT | 37.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 60 | 216 | 78.91% |
| U240816C00038000 | 2024-06-03 12:04PM EDT | 38.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 100 | 332 | 81.25% |
| U240816C00039000 | 2024-06-04 2:55PM EDT | 39.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 326 | 79.69% |
| U240816C00040000 | 2024-06-03 12:03PM EDT | 40.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 100 | 738 | 83.20% |
| U240816C00041000 | 2024-06-03 12:03PM EDT | 41.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 100 | 2,707 | 86.33% |
| U240816C00042000 | 2024-06-05 12:28PM EDT | 42.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 5 | 877 | 85.94% |
| U240816C00043000 | 2024-05-31 11:24AM EDT | 43.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 60 | 1,711 | 87.50% |
| U240816C00044000 | 2024-05-28 2:10PM EDT | 44.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 100 | 318 | 89.45% |
| U240816C00045000 | 2024-05-31 11:26AM EDT | 45.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 60 | 2,438 | 91.41% |
| U240816C00046000 | 2024-06-03 2:11PM EDT | 46.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 60 | 95 | 92.97% |
| U240816C00047000 | 2024-05-29 9:59AM EDT | 47.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 100 | 132 | 92.97% |
| U240816C00050000 | 2024-06-05 10:10AM EDT | 50.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 100 | 148 | 99.22% |
| U240816C00055000 | 2024-05-22 12:56PM EDT | 55.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 60 | 822 | 107.03% |
| U240816C00060000 | 2024-05-23 2:32PM EDT | 60.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 10 | 218 | 119.53% |
| U240816C00065000 | 2024-06-05 1:53PM EDT | 65.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 60 | 612 | 128.13% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240816P00013000 | 2024-06-06 9:42AM EDT | 13.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 11 | 16 | 58.89% |
| U240816P00014000 | 2024-06-05 3:59PM EDT | 14.00 | 0.41 | 0.38 | 0.41 | 0.00 | - | 1 | 113 | 57.42% |
| U240816P00015000 | 2024-06-05 10:20AM EDT | 15.00 | 0.65 | 0.61 | 0.64 | 0.00 | - | 1 | 700 | 56.15% |
| U240816P00016000 | 2024-06-06 9:35AM EDT | 16.00 | 1.05 | 0.93 | 0.96 | +0.08 | +8.25% | 1 | 2,240 | 55.18% |
| U240816P00017000 | 2024-06-05 3:59PM EDT | 17.00 | 1.40 | 1.34 | 1.36 | 0.00 | - | 30 | 1,617 | 54.10% |
| U240816P00018000 | 2024-06-06 10:08AM EDT | 18.00 | 1.84 | 1.84 | 1.87 | -0.07 | -3.66% | 5 | 769 | 53.17% |
| U240816P00019000 | 2024-06-05 1:39PM EDT | 19.00 | 2.46 | 2.42 | 2.46 | -0.08 | -3.15% | 2 | 1,067 | 51.90% |
| U240816P00020000 | 2024-06-06 9:51AM EDT | 20.00 | 3.18 | 3.05 | 3.15 | -0.02 | -0.62% | 3 | 4,726 | 50.24% |
| U240816P00021000 | 2024-06-04 3:22PM EDT | 21.00 | 3.78 | 3.80 | 3.90 | 0.00 | - | 1 | 265 | 50.98% |
| U240816P00022000 | 2024-06-05 2:21PM EDT | 22.00 | 4.75 | 4.60 | 4.70 | 0.00 | - | 83 | 2,760 | 49.22% |
| U240816P00023000 | 2024-06-04 3:46PM EDT | 23.00 | 5.40 | 5.45 | 5.60 | 0.00 | - | 14 | 742 | 49.90% |
| U240816P00024000 | 2024-06-05 1:36PM EDT | 24.00 | 6.50 | 6.35 | 6.45 | 0.00 | - | 2 | 418 | 44.34% |
| U240816P00025000 | 2024-06-06 10:08AM EDT | 25.00 | 7.25 | 7.30 | 7.45 | -0.20 | -2.68% | 2 | 3,595 | 48.63% |
| U240816P00026000 | 2024-06-03 10:53AM EDT | 26.00 | 8.16 | 8.25 | 8.35 | 0.00 | - | 1 | 3,354 | 31.25% |
| U240816P00027000 | 2024-06-03 12:58PM EDT | 27.00 | 9.11 | 9.15 | 9.30 | 0.00 | - | 1 | 1,757 | 0.00% |
| U240816P00028000 | 2024-06-03 12:57PM EDT | 28.00 | 10.09 | 10.05 | 10.30 | 0.00 | - | 1 | 1,122 | 0.00% |
| U240816P00029000 | 2024-06-04 11:20AM EDT | 29.00 | 10.95 | 11.15 | 12.05 | 0.00 | - | 3 | 499 | 77.15% |
| U240816P00030000 | 2024-06-05 10:38AM EDT | 30.00 | 12.20 | 12.05 | 12.30 | 0.00 | - | 10 | 266 | 0.00% |
| U240816P00031000 | 2024-05-30 3:53PM EDT | 31.00 | 12.40 | 12.40 | 13.30 | 0.00 | - | 2,530 | 971 | 0.00% |
| U240816P00032000 | 2024-05-31 11:51AM EDT | 32.00 | 13.70 | 14.20 | 14.30 | 0.00 | - | 3 | 470 | 0.00% |
| U240816P00033000 | 2024-05-31 2:51PM EDT | 33.00 | 14.75 | 15.20 | 15.30 | 0.00 | - | 260 | 281 | 0.00% |
| U240816P00034000 | 2024-06-03 9:46AM EDT | 34.00 | 16.00 | 16.15 | 16.30 | 0.00 | - | 2 | 6 | 0.00% |
| U240816P00035000 | 2024-05-31 2:51PM EDT | 35.00 | 16.75 | 17.20 | 17.30 | 0.00 | - | 460 | 727 | 0.00% |
| U240816P00036000 | 2024-05-31 2:51PM EDT | 36.00 | 17.75 | 18.20 | 18.30 | 0.00 | - | 860 | 1,664 | 0.00% |
| U240816P00037000 | 2024-06-04 11:20AM EDT | 37.00 | 18.95 | 19.20 | 19.30 | 0.00 | - | 3 | 3 | 0.00% |
| U240816P00038000 | 2024-05-08 3:40PM EDT | 38.00 | 13.99 | 20.15 | 20.95 | 0.00 | - | 1 | 1 | 100.98% |
| U240816P00039000 | 2024-02-28 4:44PM EDT | 39.00 | 11.06 | 12.70 | 13.15 | 0.00 | - | 2 | 194 | 0.00% |
| U240816P00040000 | 2024-05-06 12:38PM EDT | 40.00 | 15.21 | 21.30 | 24.35 | 0.00 | - | 1 | 0 | 127.05% |
| U240816P00041000 | 2024-02-02 3:34PM EDT | 41.00 | 10.80 | 12.90 | 14.10 | 0.00 | - | 1 | 21 | 0.00% |
| U240816P00042000 | 2024-06-04 10:11AM EDT | 42.00 | 23.85 | 24.10 | 24.30 | 0.00 | - | 1 | 0 | 0.00% |
| U240816P00043000 | 2024-02-27 10:39AM EDT | 43.00 | 15.05 | 16.35 | 17.45 | 0.00 | - | 5 | 51 | 0.00% |
| U240816P00044000 | 2024-05-30 2:37PM EDT | 44.00 | 25.35 | 25.95 | 26.70 | 0.00 | - | 16 | 9 | 128.13% |
| U240816P00045000 | 2024-04-04 9:41AM EDT | 45.00 | 18.95 | 18.95 | 21.75 | 0.00 | - | 3 | 0 | 0.00% |
| U240816P00046000 | 2024-02-07 11:04AM EDT | 46.00 | 15.30 | 19.05 | 19.25 | 0.00 | - | 107 | 225 | 0.00% |
| U240816P00047000 | 2024-02-27 10:44AM EDT | 47.00 | 17.62 | 20.20 | 21.30 | 0.00 | - | 3 | 48 | 0.00% |
| U240816P00050000 | 2024-05-15 10:45AM EDT | 50.00 | 28.00 | 31.85 | 32.50 | 0.00 | - | 1 | 0 | 120.70% |
| U240816P00055000 | 2024-02-27 10:41AM EDT | 55.00 | 24.65 | 27.75 | 28.65 | 0.00 | - | 1 | 0 | 0.00% |
| U240816P00060000 | 2024-03-14 12:35PM EDT | 60.00 | 34.15 | 34.25 | 35.10 | 0.00 | - | 3 | 0 | 0.00% |
| U240816P00065000 | 2024-03-01 11:56AM EDT | 65.00 | 36.00 | 37.80 | 38.85 | 0.00 | - | 1 | 0 | 0.00% |
