認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00190000 | 2024-04-23 11:59AM EDT | 190.00 | 83.56 | 80.30 | 82.05 | 0.00 | - | - | 1 | 111.04% |
| V240510C00195000 | 2024-04-24 9:32AM EDT | 195.00 | 86.23 | 75.30 | 77.10 | 0.00 | - | - | 1 | 104.83% |
| V240510C00220000 | 2024-04-24 9:35AM EDT | 220.00 | 62.41 | 50.30 | 52.30 | 0.00 | - | 2 | 0 | 73.71% |
| V240510C00245000 | 2024-04-24 10:59AM EDT | 245.00 | 33.47 | 25.35 | 27.25 | 0.00 | - | - | 1 | 52.55% |
| V240510C00250000 | 2024-04-10 3:07PM EDT | 250.00 | 26.50 | 20.55 | 21.70 | 0.00 | - | 1 | 2 | 39.48% |
| V240510C00252500 | 2024-04-24 9:55AM EDT | 252.50 | 29.00 | 18.10 | 19.65 | 0.00 | - | - | 0 | 40.22% |
| V240510C00255000 | 2024-04-16 3:04PM EDT | 255.00 | 20.72 | 16.05 | 17.00 | 0.00 | - | 1 | 7 | 35.06% |
| V240510C00257500 | 2024-04-22 9:35AM EDT | 257.50 | 15.29 | 13.70 | 14.45 | 0.00 | - | - | 1 | 30.79% |
| V240510C00260000 | 2024-04-30 12:28PM EDT | 260.00 | 11.50 | 11.85 | 12.25 | -1.50 | -11.54% | 25 | 20 | 29.18% |
| V240510C00262500 | 2024-04-22 9:35AM EDT | 262.50 | 11.64 | 9.45 | 10.35 | 0.00 | - | - | 1 | 28.98% |
| V240510C00265000 | 2024-04-30 1:42PM EDT | 265.00 | 7.10 | 7.40 | 7.70 | -4.10 | -36.61% | 3 | 18 | 23.37% |
| V240510C00267500 | 2024-04-30 1:03PM EDT | 267.50 | 5.25 | 5.65 | 5.80 | -5.15 | -49.52% | 6 | 1 | 21.79% |
| V240510C00270000 | 2024-04-30 11:20AM EDT | 270.00 | 3.71 | 4.10 | 4.20 | -1.19 | -24.29% | 10 | 31 | 20.78% |
| V240510C00272500 | 2024-04-30 2:00PM EDT | 272.50 | 2.77 | 2.79 | 2.85 | -0.68 | -19.71% | 151 | 166 | 19.79% |
| V240510C00275000 | 2024-04-30 1:40PM EDT | 275.00 | 1.63 | 1.75 | 1.82 | -0.58 | -26.24% | 201 | 321 | 19.04% |
| V240510C00277500 | 2024-04-30 1:54PM EDT | 277.50 | 0.99 | 0.99 | 1.07 | -0.28 | -22.05% | 51 | 142 | 18.36% |
| V240510C00280000 | 2024-04-30 1:59PM EDT | 280.00 | 0.53 | 0.52 | 0.59 | -0.19 | -26.39% | 50 | 454 | 17.91% |
| V240510C00282500 | 2024-04-30 1:54PM EDT | 282.50 | 0.26 | 0.24 | 0.29 | -0.12 | -31.58% | 47 | 165 | 17.38% |
| V240510C00285000 | 2024-04-30 11:30AM EDT | 285.00 | 0.12 | 0.11 | 0.14 | -0.10 | -45.45% | 6 | 272 | 17.24% |
| V240510C00287500 | 2024-04-30 12:21PM EDT | 287.50 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 2 | 88 | 17.77% |
| V240510C00290000 | 2024-04-30 11:45AM EDT | 290.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 4 | 271 | 19.04% |
| V240510C00292500 | 2024-04-30 12:00PM EDT | 292.50 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 3 | 197 | 21.00% |
| V240510C00295000 | 2024-04-29 2:28PM EDT | 295.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 8 | 79 | 26.42% |
| V240510C00297500 | 2024-04-26 10:06AM EDT | 297.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 24.81% |
| V240510C00300000 | 2024-04-29 3:43PM EDT | 300.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 11 | 64 | 30.91% |
| V240510C00305000 | 2024-04-24 9:35AM EDT | 305.00 | 0.19 | 0.00 | 0.24 | 0.00 | - | 1 | 41 | 37.45% |
| V240510C00310000 | 2024-04-24 12:01PM EDT | 310.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 2 | 6 | 41.55% |
| V240510C00315000 | 2024-04-19 1:59PM EDT | 315.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 50 | 50 | 45.51% |
| V240510C00320000 | 2024-04-29 10:33AM EDT | 320.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 4 | 4 | 49.37% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00200000 | 2024-04-22 9:30AM EDT | 200.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 3 | 4 | 62.50% |
| V240510P00225000 | 2024-04-19 12:23PM EDT | 225.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 55.42% |
| V240510P00230000 | 2024-04-25 10:42AM EDT | 230.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 5 | 9 | 44.34% |
| V240510P00235000 | 2024-04-26 9:45AM EDT | 235.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 3 | 15 | 37.01% |
| V240510P00240000 | 2024-04-30 11:17AM EDT | 240.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 5 | 53 | 32.13% |
| V240510P00245000 | 2024-04-30 10:14AM EDT | 245.00 | 0.10 | 0.07 | 0.12 | -0.01 | -9.09% | 4 | 138 | 29.10% |
| V240510P00247500 | 2024-04-30 12:58PM EDT | 247.50 | 0.12 | 0.09 | 0.12 | 0.00 | - | 4 | 45 | 26.56% |
| V240510P00250000 | 2024-04-30 1:52PM EDT | 250.00 | 0.17 | 0.11 | 0.15 | +0.02 | +13.33% | 21 | 261 | 24.95% |
| V240510P00252500 | 2024-04-30 11:08AM EDT | 252.50 | 0.19 | 0.15 | 0.20 | +0.03 | +18.75% | 2 | 20 | 23.58% |
| V240510P00255000 | 2024-04-30 11:08AM EDT | 255.00 | 0.27 | 0.20 | 0.24 | +0.06 | +28.57% | 5 | 61 | 21.63% |
| V240510P00257500 | 2024-04-30 11:48AM EDT | 257.50 | 0.38 | 0.30 | 0.34 | +0.08 | +26.67% | 11 | 3,098 | 20.39% |
| V240510P00260000 | 2024-04-30 12:03PM EDT | 260.00 | 0.56 | 0.46 | 0.50 | +0.08 | +16.67% | 15 | 111 | 19.24% |
| V240510P00262500 | 2024-04-30 12:42PM EDT | 262.50 | 0.92 | 0.73 | 0.79 | +0.35 | +61.40% | 110 | 61 | 18.52% |
| V240510P00265000 | 2024-04-30 12:20PM EDT | 265.00 | 1.29 | 1.15 | 1.24 | +0.24 | +22.86% | 50 | 188 | 17.88% |
| V240510P00267500 | 2024-04-30 12:43PM EDT | 267.50 | 2.20 | 1.79 | 1.85 | +0.66 | +42.86% | 97 | 3,163 | 16.98% |
| V240510P00270000 | 2024-04-30 2:00PM EDT | 270.00 | 2.77 | 2.68 | 2.78 | +0.44 | +18.88% | 94 | 222 | 16.42% |
| V240510P00272500 | 2024-04-30 12:34PM EDT | 272.50 | 4.47 | 3.85 | 3.95 | +1.02 | +29.57% | 32 | 105 | 15.44% |
| V240510P00275000 | 2024-04-30 10:02AM EDT | 275.00 | 5.91 | 5.25 | 5.55 | +0.93 | +18.67% | 5 | 121 | 14.95% |
| V240510P00277500 | 2024-04-29 3:52PM EDT | 277.50 | 6.39 | 7.00 | 7.40 | 0.00 | - | 15 | 22 | 13.89% |
| V240510P00280000 | 2024-04-30 1:46PM EDT | 280.00 | 9.64 | 9.15 | 9.40 | +1.14 | +13.41% | 46 | 24 | 7.62% |
| V240510P00282500 | 2024-04-29 9:57AM EDT | 282.50 | 8.89 | 11.15 | 12.60 | 0.00 | - | 1 | 13 | 22.18% |
| V240510P00285000 | 2024-04-26 12:14PM EDT | 285.00 | 10.30 | 13.25 | 14.85 | 0.00 | - | 56 | 8 | 22.36% |
| V240510P00290000 | 2024-04-22 10:02AM EDT | 290.00 | 19.75 | 18.85 | 20.00 | 0.00 | - | 1 | 2 | 29.76% |
