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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621C00090000 | 2024-04-24 3:58PM EDT | 90.00 | 185.55 | 182.90 | 186.45 | 0.00 | - | 10 | 13 | 115.43% |
| V240621C00095000 | 2023-09-15 12:52PM EDT | 95.00 | 149.80 | 144.50 | 146.25 | 0.00 | - | 3 | 5 | 0.00% |
| V240621C00100000 | 2024-04-09 3:09PM EDT | 100.00 | 175.85 | 173.00 | 177.00 | 0.00 | - | 1 | 57 | 121.88% |
| V240621C00105000 | 2023-09-13 2:59PM EDT | 105.00 | 146.45 | 134.80 | 136.60 | 0.00 | - | 2 | 7 | 0.00% |
| V240621C00110000 | 2024-03-14 3:09PM EDT | 110.00 | 175.75 | 164.60 | 168.50 | 0.00 | - | 1 | 27 | 142.92% |
| V240621C00115000 | 2023-09-13 3:00PM EDT | 115.00 | 136.82 | 124.55 | 128.40 | 0.00 | - | 2 | 2 | 0.00% |
| V240621C00120000 | 2023-12-22 1:51PM EDT | 120.00 | 141.80 | 151.65 | 154.95 | 0.00 | - | 2 | 1 | 99.71% |
| V240621C00125000 | 2024-03-14 3:28PM EDT | 125.00 | 161.30 | 149.75 | 153.60 | 0.00 | - | 10 | 147 | 126.59% |
| V240621C00130000 | 2024-02-09 10:36AM EDT | 130.00 | 148.06 | 150.25 | 152.55 | 0.00 | - | 1 | 71 | 162.55% |
| V240621C00135000 | 2024-03-14 3:08PM EDT | 135.00 | 151.30 | 139.85 | 143.70 | 0.00 | - | 6 | 66 | 116.83% |
| V240621C00140000 | 2023-12-22 3:58PM EDT | 140.00 | 121.80 | 132.15 | 135.50 | 0.00 | - | 2 | 12 | 94.58% |
| V240621C00145000 | 2024-04-25 11:25AM EDT | 145.00 | 128.70 | 128.50 | 132.50 | 0.00 | - | 6 | 85 | 90.19% |
| V240621C00150000 | 2024-03-01 4:46PM EDT | 150.00 | 135.13 | 128.95 | 132.50 | 0.00 | - | 60 | 128 | 132.46% |
| V240621C00155000 | 2024-04-11 3:09PM EDT | 155.00 | 123.30 | 118.50 | 122.10 | 0.00 | - | 178 | 520 | 78.59% |
| V240621C00160000 | 2024-01-17 4:22PM EDT | 160.00 | 108.80 | 119.15 | 122.75 | 0.00 | - | 4 | 34 | 122.42% |
| V240621C00165000 | 2024-02-09 1:26PM EDT | 165.00 | 113.53 | 115.85 | 118.20 | 0.00 | - | 1 | 52 | 122.91% |
| V240621C00170000 | 2024-04-22 10:42AM EDT | 170.00 | 101.75 | 103.65 | 107.70 | 0.00 | - | 1 | 42 | 72.56% |
| V240621C00175000 | 2024-03-20 2:19PM EDT | 175.00 | 114.80 | 94.40 | 97.80 | 0.00 | - | 2 | 42 | 0.00% |
| V240621C00180000 | 2024-04-10 3:59PM EDT | 180.00 | 96.15 | 93.75 | 97.25 | 0.00 | - | 198 | 285 | 63.06% |
| V240621C00185000 | 2024-02-02 10:43AM EDT | 185.00 | 95.42 | 99.80 | 102.15 | 0.00 | - | 6 | 64 | 119.09% |
| V240621C00190000 | 2024-04-23 9:30AM EDT | 190.00 | 85.23 | 83.85 | 87.95 | 0.00 | - | 2 | 197 | 60.30% |
| V240621C00195000 | 2024-03-07 3:02PM EDT | 195.00 | 86.15 | 81.85 | 86.50 | 0.00 | - | 1 | 150 | 78.11% |
| V240621C00200000 | 2024-04-23 11:12AM EDT | 200.00 | 75.36 | 73.95 | 78.00 | 0.00 | - | 1 | 1,260 | 53.98% |
| V240621C00205000 | 2024-04-09 3:23PM EDT | 205.00 | 72.84 | 69.00 | 72.55 | 0.00 | - | 11 | 223 | 61.02% |
| V240621C00210000 | 2024-04-23 3:39PM EDT | 210.00 | 66.00 | 64.10 | 68.20 | 0.00 | - | 3 | 364 | 60.60% |
| V240621C00215000 | 2024-04-09 12:22PM EDT | 215.00 | 62.65 | 59.20 | 62.70 | 0.00 | - | 39 | 282 | 54.16% |
| V240621C00220000 | 2024-04-24 12:47PM EDT | 220.00 | 57.36 | 54.30 | 57.80 | 0.00 | - | 1 | 295 | 50.88% |
| V240621C00225000 | 2024-03-20 2:20PM EDT | 225.00 | 65.95 | 45.40 | 48.60 | 0.00 | - | 1 | 466 | 0.00% |
| V240621C00230000 | 2024-04-26 11:53AM EDT | 230.00 | 46.60 | 44.50 | 48.00 | -6.00 | -11.41% | 4 | 341 | 44.24% |
| V240621C00235000 | 2024-04-22 9:30AM EDT | 235.00 | 38.25 | 39.60 | 43.15 | 0.00 | - | 1 | 141 | 41.09% |
| V240621C00240000 | 2024-04-25 11:44AM EDT | 240.00 | 36.10 | 34.80 | 38.30 | 0.00 | - | 5 | 2,799 | 37.87% |
| V240621C00245000 | 2024-04-25 11:24AM EDT | 245.00 | 30.79 | 30.05 | 33.55 | 0.00 | - | 2 | 970 | 34.92% |
| V240621C00250000 | 2024-04-25 11:30AM EDT | 250.00 | 26.65 | 25.40 | 28.85 | 0.00 | - | 2 | 3,243 | 32.00% |
| V240621C00255000 | 2024-04-26 2:42PM EDT | 255.00 | 22.49 | 21.75 | 22.80 | +2.79 | +14.16% | 7 | 1,020 | 24.68% |
| V240621C00260000 | 2024-04-26 12:20PM EDT | 260.00 | 18.32 | 17.50 | 18.50 | +2.82 | +18.19% | 6 | 2,218 | 22.83% |
| V240621C00265000 | 2024-04-26 10:26AM EDT | 265.00 | 16.00 | 13.55 | 14.45 | +3.26 | +25.59% | 2 | 2,399 | 21.09% |
| V240621C00270000 | 2024-04-26 3:08PM EDT | 270.00 | 10.57 | 10.55 | 10.75 | -0.87 | -7.60% | 38 | 3,511 | 19.50% |
| V240621C00275000 | 2024-04-26 3:59PM EDT | 275.00 | 7.60 | 7.45 | 7.65 | -0.60 | -7.32% | 32 | 1,837 | 18.37% |
| V240621C00280000 | 2024-04-26 3:37PM EDT | 280.00 | 4.95 | 4.95 | 5.10 | -0.75 | -13.16% | 112 | 2,739 | 17.37% |
| V240621C00285000 | 2024-04-26 3:52PM EDT | 285.00 | 3.11 | 3.05 | 3.20 | -0.53 | -14.56% | 89 | 3,614 | 16.63% |
| V240621C00290000 | 2024-04-26 3:44PM EDT | 290.00 | 1.74 | 1.79 | 1.96 | -0.64 | -26.89% | 380 | 2,822 | 16.33% |
| V240621C00295000 | 2024-04-26 3:11PM EDT | 295.00 | 1.02 | 0.89 | 1.07 | -0.39 | -27.66% | 197 | 2,297 | 15.82% |
| V240621C00300000 | 2024-04-26 3:44PM EDT | 300.00 | 0.54 | 0.54 | 0.62 | -0.27 | -33.33% | 159 | 3,420 | 15.89% |
| V240621C00305000 | 2024-04-26 3:44PM EDT | 305.00 | 0.30 | 0.27 | 0.35 | -0.13 | -30.23% | 32 | 2,187 | 16.02% |
| V240621C00310000 | 2024-04-26 1:37PM EDT | 310.00 | 0.20 | 0.14 | 0.23 | -0.09 | -31.03% | 10 | 925 | 16.63% |
| V240621C00315000 | 2024-04-26 2:06PM EDT | 315.00 | 0.14 | 0.10 | 0.16 | 0.00 | - | 2 | 751 | 17.36% |
| V240621C00320000 | 2024-04-26 11:52AM EDT | 320.00 | 0.10 | 0.05 | 0.12 | -0.02 | -16.67% | 30 | 1,862 | 18.21% |
| V240621C00325000 | 2024-04-24 1:45PM EDT | 325.00 | 0.13 | 0.02 | 0.16 | 0.00 | - | 6 | 258 | 20.61% |
| V240621C00330000 | 2024-04-25 11:16AM EDT | 330.00 | 0.01 | 0.02 | 0.34 | 0.00 | - | 15 | 1,099 | 24.95% |
| V240621C00335000 | 2024-04-22 12:50PM EDT | 335.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 60 | 120 | 26.34% |
| V240621C00340000 | 2024-04-19 2:59PM EDT | 340.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 4 | 156 | 27.49% |
| V240621C00345000 | 2024-04-04 2:11PM EDT | 345.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 57 | 29.20% |
| V240621C00350000 | 2024-04-25 11:03AM EDT | 350.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 3 | 91 | 30.71% |
| V240621C00355000 | 2024-03-22 9:30AM EDT | 355.00 | 0.21 | 0.01 | 0.29 | 0.00 | - | 5 | 8 | 32.03% |
| V240621C00360000 | 2024-04-01 10:51AM EDT | 360.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 31 | 33.62% |
| V240621C00365000 | 2024-03-12 10:45AM EDT | 365.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 52 | 31.79% |
| V240621C00370000 | 2024-04-19 1:49PM EDT | 370.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 60 | 34.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621P00090000 | 2024-03-07 1:46PM EDT | 90.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 7 | 297 | 115.04% |
| V240621P00095000 | 2024-03-07 1:46PM EDT | 95.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 5 | 67 | 110.16% |
| V240621P00100000 | 2024-04-24 3:20PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 87.50% |
| V240621P00105000 | 2024-04-01 11:34AM EDT | 105.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 5 | 122 | 100.29% |
| V240621P00110000 | 2024-04-01 11:33AM EDT | 110.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 5 | 96 | 95.70% |
| V240621P00115000 | 2024-03-28 9:52AM EDT | 115.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 86 | 91.02% |
| V240621P00120000 | 2024-03-18 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 50.00% |
| V240621P00125000 | 2024-04-03 12:15PM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 48 | 285 | 82.81% |
| V240621P00130000 | 2024-03-27 11:58AM EDT | 130.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 5 | 1,010 | 73.44% |
| V240621P00135000 | 2024-04-08 10:18AM EDT | 135.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 17 | 261 | 70.12% |
| V240621P00140000 | 2024-04-26 10:54AM EDT | 140.00 | 0.02 | 0.01 | 0.31 | +0.01 | +100.00% | 5 | 137 | 72.27% |
| V240621P00145000 | 2024-03-19 10:16AM EDT | 145.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 2 | 265 | 65.82% |
| V240621P00150000 | 2024-04-17 10:46AM EDT | 150.00 | 0.16 | 0.00 | 0.33 | +0.13 | +433.33% | 2 | 246 | 65.72% |
| V240621P00155000 | 2024-04-22 11:48AM EDT | 155.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 338 | 56.84% |
| V240621P00160000 | 2024-04-24 1:45PM EDT | 160.00 | 0.16 | 0.01 | 0.05 | 0.00 | - | 2 | 386 | 51.76% |
| V240621P00165000 | 2024-04-15 11:42AM EDT | 165.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 479 | 51.17% |
| V240621P00170000 | 2024-04-23 3:48PM EDT | 170.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 2 | 944 | 53.42% |
| V240621P00175000 | 2024-04-24 11:16AM EDT | 175.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 1 | 594 | 49.71% |
| V240621P00180000 | 2024-04-26 9:55AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 1,828 | 46.88% |
| V240621P00185000 | 2024-04-16 10:19AM EDT | 185.00 | 0.14 | 0.00 | 0.34 | 0.00 | - | 7 | 1,357 | 49.61% |
| V240621P00190000 | 2024-04-19 11:11AM EDT | 190.00 | 0.17 | 0.01 | 0.04 | 0.00 | - | 1 | 882 | 35.55% |
| V240621P00195000 | 2024-04-22 1:53PM EDT | 195.00 | 0.15 | 0.01 | 0.09 | 0.00 | - | 6 | 387 | 36.43% |
| V240621P00200000 | 2024-04-26 2:24PM EDT | 200.00 | 0.06 | 0.02 | 0.17 | -0.10 | -62.50% | 2 | 2,009 | 36.91% |
| V240621P00205000 | 2024-04-24 2:20PM EDT | 205.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 1 | 1,254 | 35.16% |
| V240621P00210000 | 2024-04-24 12:13PM EDT | 210.00 | 0.14 | 0.08 | 0.13 | 0.00 | - | 6 | 3,873 | 30.71% |
| V240621P00215000 | 2024-04-26 2:22PM EDT | 215.00 | 0.13 | 0.03 | 0.25 | -0.07 | -35.00% | 5 | 1,440 | 31.15% |
| V240621P00220000 | 2024-04-24 10:37AM EDT | 220.00 | 0.17 | 0.12 | 0.30 | -0.03 | -15.00% | 2 | 1,939 | 29.49% |
| V240621P00225000 | 2024-04-26 11:27AM EDT | 225.00 | 0.23 | 0.19 | 0.27 | -0.03 | -11.54% | 2 | 1,931 | 26.47% |
| V240621P00230000 | 2024-04-26 2:22PM EDT | 230.00 | 0.27 | 0.26 | 0.34 | -0.08 | -22.86% | 3 | 1,919 | 24.93% |
| V240621P00235000 | 2024-04-26 3:17PM EDT | 235.00 | 0.38 | 0.35 | 0.43 | -0.14 | -26.92% | 4 | 500 | 23.41% |
| V240621P00240000 | 2024-04-26 3:16PM EDT | 240.00 | 0.49 | 0.48 | 0.55 | -0.11 | -18.33% | 47 | 1,675 | 21.88% |
| V240621P00245000 | 2024-04-26 3:16PM EDT | 245.00 | 0.68 | 0.67 | 0.74 | -0.11 | -13.92% | 64 | 1,785 | 20.53% |
| V240621P00250000 | 2024-04-26 3:59PM EDT | 250.00 | 1.00 | 0.96 | 1.17 | -0.09 | -8.26% | 74 | 5,504 | 20.03% |
| V240621P00255000 | 2024-04-26 3:06PM EDT | 255.00 | 1.47 | 1.40 | 1.61 | -0.08 | -5.16% | 73 | 2,453 | 18.78% |
| V240621P00260000 | 2024-04-26 3:44PM EDT | 260.00 | 2.20 | 2.07 | 2.22 | -0.14 | -5.98% | 69 | 2,532 | 17.48% |
| V240621P00265000 | 2024-04-26 3:52PM EDT | 265.00 | 3.22 | 3.05 | 3.25 | -0.13 | -3.88% | 68 | 2,012 | 16.63% |
| V240621P00270000 | 2024-04-26 3:01PM EDT | 270.00 | 4.49 | 4.45 | 4.65 | -0.12 | -2.60% | 141 | 2,388 | 15.68% |
| V240621P00275000 | 2024-04-26 3:12PM EDT | 275.00 | 6.50 | 6.40 | 6.65 | -0.05 | -0.76% | 44 | 1,143 | 14.93% |
| V240621P00280000 | 2024-04-26 3:29PM EDT | 280.00 | 9.00 | 8.95 | 9.25 | +0.02 | +0.22% | 99 | 1,344 | 14.14% |
| V240621P00285000 | 2024-04-26 12:48PM EDT | 285.00 | 12.15 | 11.75 | 13.15 | +0.40 | +3.40% | 1 | 273 | 15.19% |
| V240621P00290000 | 2024-04-24 3:57PM EDT | 290.00 | 15.50 | 15.55 | 17.15 | 0.00 | - | 2 | 490 | 15.38% |
| V240621P00295000 | 2024-04-23 11:09AM EDT | 295.00 | 22.10 | 18.95 | 22.45 | 0.00 | - | 1 | 20 | 19.34% |
| V240621P00300000 | 2024-04-23 11:09AM EDT | 300.00 | 26.45 | 23.60 | 27.30 | 0.00 | - | 1 | 3 | 21.54% |
| V240621P00305000 | 2024-01-25 10:59AM EDT | 305.00 | 34.00 | 21.75 | 22.95 | 0.00 | - | 2 | 0 | 0.00% |
| V240621P00310000 | 2024-03-15 10:02AM EDT | 310.00 | 27.25 | 32.45 | 35.95 | 0.00 | - | 1 | 0 | 19.07% |
| V240621P00315000 | 2023-08-24 12:36PM EDT | 315.00 | 74.14 | 72.35 | 75.70 | 0.00 | - | 2 | 0 | 112.38% |
| V240621P00320000 | 2024-01-09 12:36PM EDT | 320.00 | 57.46 | 43.20 | 45.45 | 0.00 | - | 1 | 0 | 0.00% |
| V240621P00325000 | 2023-01-06 2:56PM EDT | 325.00 | 108.85 | 93.10 | 96.50 | 0.00 | - | 2 | 0 | 144.29% |
| V240621P00330000 | 2024-01-18 2:14PM EDT | 330.00 | 62.88 | 49.60 | 52.75 | 0.00 | - | 1 | 0 | 0.00% |
| V240621P00335000 | 2023-09-27 3:53PM EDT | 335.00 | 105.84 | 104.75 | 106.90 | 0.00 | - | 1 | 0 | 153.02% |
| V240621P00340000 | 2023-08-11 3:08PM EDT | 340.00 | 99.86 | 91.85 | 93.75 | 0.00 | - | 2 | 0 | 113.51% |
| V240621P00350000 | 2023-05-18 3:46PM EDT | 350.00 | 116.29 | 119.95 | 121.95 | 0.00 | - | 22 | 0 | 162.15% |
| V240621P00370000 | 2024-04-18 10:21AM EDT | 370.00 | 97.68 | 93.15 | 97.25 | 0.00 | - | 2 | 0 | 50.32% |
