認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240524C00014000 | 2024-05-08 10:01AM EDT | 14.00 | 10.41 | 6.15 | 6.30 | 0.00 | - | - | 6 | 335.94% |
| U240524C00015000 | 2024-05-10 9:41AM EDT | 15.00 | 9.00 | 5.10 | 6.10 | 0.00 | - | 1 | 5 | 423.05% |
| U240524C00016500 | 2024-05-16 10:48AM EDT | 16.50 | 5.65 | 3.65 | 3.90 | 0.00 | - | - | 1 | 228.13% |
| U240524C00018000 | 2024-04-15 1:23PM EDT | 18.00 | 7.00 | 3.45 | 5.55 | 0.00 | - | 1 | 2 | 601.56% |
| U240524C00018500 | 2024-05-22 11:21AM EDT | 18.50 | 2.19 | 1.12 | 1.83 | 0.00 | - | 13 | 2 | 139.45% |
| U240524C00019000 | 2024-05-23 9:35AM EDT | 19.00 | 1.11 | 1.13 | 1.26 | -2.11 | -65.53% | 101 | 0 | 79.30% |
| U240524C00019500 | 2024-05-23 9:40AM EDT | 19.50 | 0.61 | 0.76 | 0.79 | -1.18 | -65.92% | 41 | 16 | 71.09% |
| U240524C00020000 | 2024-05-23 10:11AM EDT | 20.00 | 0.40 | 0.36 | 0.40 | -0.21 | -34.43% | 300 | 199 | 56.25% |
| U240524C00020500 | 2024-05-23 10:21AM EDT | 20.50 | 0.15 | 0.13 | 0.16 | -0.15 | -50.00% | 132 | 368 | 51.17% |
| U240524C00021000 | 2024-05-23 10:19AM EDT | 21.00 | 0.06 | 0.04 | 0.06 | -0.06 | -54.55% | 740 | 982 | 52.34% |
| U240524C00021500 | 2024-05-23 10:14AM EDT | 21.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 528 | 2,935 | 57.03% |
| U240524C00022000 | 2024-05-23 10:08AM EDT | 22.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 1,500 | 68.75% |
| U240524C00022500 | 2024-05-23 10:01AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,402 | 68.75% |
| U240524C00023000 | 2024-05-23 10:01AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 65 | 1,784 | 81.25% |
| U240524C00023500 | 2024-05-23 9:54AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,661 | 90.63% |
| U240524C00024000 | 2024-05-22 3:31PM EDT | 24.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 309 | 2,583 | 123.44% |
| U240524C00024500 | 2024-05-22 10:07AM EDT | 24.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,076 | 129.69% |
| U240524C00025000 | 2024-05-22 3:31PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,353 | 2,467 | 50.00% |
| U240524C00025500 | 2024-05-23 9:52AM EDT | 25.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 1,226 | 162.50% |
| U240524C00026000 | 2024-05-23 9:40AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,524 | 153.13% |
| U240524C00026500 | 2024-05-22 12:57PM EDT | 26.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 363 | 195.31% |
| U240524C00027000 | 2024-05-21 2:05PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 711 | 171.88% |
| U240524C00027500 | 2024-05-21 9:36AM EDT | 27.50 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 337 | 355.47% |
| U240524C00028000 | 2024-05-21 11:35AM EDT | 28.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 442 | 260.94% |
| U240524C00028500 | 2024-05-20 12:41PM EDT | 28.50 | 0.02 | 0.00 | 0.70 | 0.00 | - | 68 | 188 | 382.03% |
| U240524C00029000 | 2024-05-21 12:38PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 98 | 218.75% |
| U240524C00029500 | 2024-05-14 10:12AM EDT | 29.50 | 0.07 | 0.00 | 0.34 | 0.00 | - | 1 | 19 | 340.63% |
| U240524C00030000 | 2024-05-21 11:41AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 39 | 157 | 234.38% |
| U240524C00030500 | 2024-05-21 11:39AM EDT | 30.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 87 | 97 | 243.75% |
| U240524C00031000 | 2024-05-20 11:19AM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 312 | 353 | 250.00% |
| U240524C00032000 | 2024-05-22 1:46PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 125 | 253.13% |
| U240524C00033000 | 2024-05-21 9:59AM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 266 | 281.25% |
| U240524C00034000 | 2024-05-17 2:38PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 269 | 281.25% |
| U240524C00035000 | 2024-05-21 1:36PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 275.00% |
| U240524C00036000 | 2024-05-21 10:31AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 531 | 287.50% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240524P00014000 | 2024-04-23 1:26PM EDT | 14.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 0 | 212.50% |
| U240524P00015000 | 2024-05-16 10:39AM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 31 | 209.38% |
| U240524P00015500 | 2024-05-16 12:57PM EDT | 15.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 40 | 187.50% |
| U240524P00016000 | 2024-05-10 1:51PM EDT | 16.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 109 | 173.44% |
| U240524P00016500 | 2024-05-22 3:28PM EDT | 16.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 11 | 32 | 153.13% |
| U240524P00017000 | 2024-05-21 9:52AM EDT | 17.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 191 | 239 | 137.50% |
| U240524P00017500 | 2024-05-22 1:33PM EDT | 17.50 | 0.02 | 0.01 | 0.08 | 0.00 | - | 23 | 46 | 121.09% |
| U240524P00018000 | 2024-05-21 12:47PM EDT | 18.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 315 | 101.56% |
| U240524P00018500 | 2024-05-13 12:14PM EDT | 18.50 | 0.02 | 0.01 | 0.09 | 0.00 | - | 13 | 13 | 83.59% |
| U240524P00019000 | 2024-05-21 2:48PM EDT | 19.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 4 | 1,406 | 54.69% |
| U240524P00019500 | 2024-05-23 9:44AM EDT | 19.50 | 0.07 | 0.03 | 0.06 | +0.01 | +25.00% | 73 | 305 | 42.97% |
| U240524P00020000 | 2024-05-23 10:11AM EDT | 20.00 | 0.17 | 0.15 | 0.17 | +0.05 | +50.00% | 417 | 2,282 | 35.94% |
| U240524P00020500 | 2024-05-23 10:11AM EDT | 20.50 | 0.44 | 0.41 | 0.45 | +0.06 | +15.79% | 200 | 929 | 28.91% |
| U240524P00021000 | 2024-05-23 10:08AM EDT | 21.00 | 0.87 | 0.63 | 0.88 | +0.18 | +26.09% | 48 | 1,183 | 0.00% |
| U240524P00021500 | 2024-05-23 9:43AM EDT | 21.50 | 1.43 | 1.22 | 1.32 | +0.27 | +23.28% | 13 | 2,531 | 0.00% |
| U240524P00022000 | 2024-05-23 10:06AM EDT | 22.00 | 1.86 | 1.69 | 2.62 | +0.18 | +10.71% | 6 | 1,040 | 143.75% |
| U240524P00022500 | 2024-05-22 2:46PM EDT | 22.50 | 2.22 | 2.23 | 2.36 | 0.00 | - | 24 | 538 | 0.00% |
| U240524P00023000 | 2024-05-23 9:57AM EDT | 23.00 | 2.90 | 2.67 | 2.92 | +0.22 | +8.21% | 2 | 196 | 87.50% |
| U240524P00023500 | 2024-05-22 11:41AM EDT | 23.50 | 2.86 | 3.15 | 3.35 | 0.00 | - | 11 | 180 | 0.00% |
| U240524P00024000 | 2024-05-23 10:12AM EDT | 24.00 | 3.80 | 3.70 | 3.85 | +0.23 | +6.44% | 1 | 87 | 0.00% |
| U240524P00024500 | 2024-05-20 10:43AM EDT | 24.50 | 2.96 | 3.20 | 4.45 | 0.00 | - | 1 | 24 | 153.13% |
| U240524P00025000 | 2024-05-22 3:29PM EDT | 25.00 | 4.58 | 4.70 | 5.05 | 0.00 | - | 136 | 142 | 215.63% |
| U240524P00025500 | 2024-05-22 9:46AM EDT | 25.50 | 4.65 | 5.15 | 5.35 | 0.00 | - | 127 | 4 | 0.00% |
| U240524P00026000 | 2024-05-22 2:46PM EDT | 26.00 | 5.65 | 5.70 | 6.25 | 0.00 | - | 84 | 1 | 206.25% |
| U240524P00026500 | 2024-05-10 10:27AM EDT | 26.50 | 3.55 | 6.20 | 6.35 | 0.00 | - | 4 | 0 | 0.00% |
| U240524P00027000 | 2024-05-22 2:40PM EDT | 27.00 | 6.70 | 6.75 | 6.85 | 0.00 | - | 11 | 0 | 0.00% |
| U240524P00028000 | 2024-05-22 2:52PM EDT | 28.00 | 7.65 | 7.65 | 8.55 | 0.00 | - | 4 | 2 | 314.06% |
| U240524P00029000 | 2024-05-22 2:52PM EDT | 29.00 | 8.75 | 8.70 | 8.85 | 0.00 | - | 6 | 2 | 0.00% |
| U240524P00030000 | 2024-05-16 10:16AM EDT | 30.00 | 7.85 | 9.55 | 9.85 | 0.00 | - | 1 | 0 | 0.00% |
| U240524P00030500 | 2024-05-13 9:59AM EDT | 30.50 | 7.70 | 10.05 | 10.35 | 0.00 | - | 2 | 2 | 0.00% |
| U240524P00031000 | 2024-05-10 2:59PM EDT | 31.00 | 9.40 | 10.60 | 11.75 | 0.00 | - | 10 | 0 | 412.50% |
| U240524P00032000 | 2024-05-22 9:52AM EDT | 32.00 | 11.40 | 11.60 | 11.85 | 0.00 | - | 1 | 2 | 0.00% |
| U240524P00033000 | 2024-05-02 3:38PM EDT | 33.00 | 9.06 | 12.70 | 12.85 | 0.00 | - | 2 | 1 | 0.00% |
| U240524P00034000 | 2024-05-14 9:47AM EDT | 34.00 | 10.30 | 13.70 | 13.80 | 0.00 | - | 1 | 2 | 0.00% |
| U240524P00035000 | 2024-05-20 9:30AM EDT | 35.00 | 13.37 | 14.70 | 14.80 | 0.00 | - | 1 | 2 | 0.00% |
