認購期權範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240719C00205000 | 2024-03-05 12:13PM EDT | 205.00 | 79.39 | 74.05 | 76.70 | 0.00 | - | - | 3 | 61.30% |
| V240719C00210000 | 2024-03-01 2:08PM EDT | 210.00 | 77.39 | 71.05 | 74.50 | 0.00 | - | 2 | 2 | 65.67% |
| V240719C00215000 | 2024-02-05 1:34PM EDT | 215.00 | 65.60 | 69.85 | 71.90 | 0.00 | - | - | 4 | 70.91% |
| V240719C00220000 | 2024-02-08 3:08PM EDT | 220.00 | 61.90 | 63.50 | 66.70 | 0.00 | - | 2 | 4 | 64.69% |
| V240719C00225000 | 2024-03-20 10:40AM EDT | 225.00 | 66.82 | 46.80 | 49.75 | 0.00 | - | 1 | 17 | 20.97% |
| V240719C00230000 | 2024-04-24 12:47PM EDT | 230.00 | 48.80 | 45.75 | 49.60 | 0.00 | - | 6 | 16 | 41.38% |
| V240719C00235000 | 2024-04-24 9:30AM EDT | 235.00 | 50.85 | 41.05 | 44.50 | 0.00 | - | 1 | 12 | 37.76% |
| V240719C00240000 | 2024-03-22 11:32AM EDT | 240.00 | 49.69 | 34.05 | 34.85 | 0.00 | - | 3 | 19 | 16.07% |
| V240719C00245000 | 2024-04-19 3:06PM EDT | 245.00 | 29.40 | 31.65 | 35.10 | 0.00 | - | 1 | 9 | 32.75% |
| V240719C00250000 | 2024-04-26 11:51AM EDT | 250.00 | 29.49 | 27.95 | 29.35 | -1.46 | -4.72% | 2 | 59 | 27.42% |
| V240719C00255000 | 2024-04-19 11:42AM EDT | 255.00 | 21.94 | 23.60 | 24.80 | 0.00 | - | 3 | 33 | 25.14% |
| V240719C00260000 | 2024-04-24 3:59PM EDT | 260.00 | 21.15 | 20.00 | 20.75 | 0.00 | - | 4 | 37 | 23.73% |
| V240719C00265000 | 2024-04-26 9:38AM EDT | 265.00 | 16.75 | 15.70 | 16.80 | -0.55 | -3.18% | 1 | 113 | 22.11% |
| V240719C00270000 | 2024-04-26 2:08PM EDT | 270.00 | 13.25 | 12.70 | 13.10 | -0.75 | -5.36% | 4 | 172 | 20.51% |
| V240719C00275000 | 2024-04-26 1:42PM EDT | 275.00 | 9.70 | 9.70 | 9.90 | -0.90 | -8.49% | 12 | 402 | 19.28% |
| V240719C00280000 | 2024-04-26 3:09PM EDT | 280.00 | 7.28 | 7.15 | 7.35 | -1.02 | -12.29% | 9 | 731 | 18.56% |
| V240719C00285000 | 2024-04-26 3:13PM EDT | 285.00 | 5.09 | 5.00 | 5.25 | -0.81 | -13.73% | 73 | 570 | 17.92% |
| V240719C00290000 | 2024-04-26 11:12AM EDT | 290.00 | 3.60 | 3.35 | 3.60 | -0.46 | -11.33% | 10 | 688 | 17.37% |
| V240719C00295000 | 2024-04-26 1:20PM EDT | 295.00 | 2.43 | 2.24 | 2.38 | -0.46 | -15.92% | 13 | 641 | 16.93% |
| V240719C00300000 | 2024-04-26 3:59PM EDT | 300.00 | 1.44 | 1.30 | 1.54 | -0.41 | -22.16% | 20 | 507 | 16.66% |
| V240719C00305000 | 2024-04-26 1:24PM EDT | 305.00 | 0.99 | 0.85 | 1.01 | -0.19 | -16.10% | 3 | 1,074 | 16.64% |
| V240719C00310000 | 2024-04-26 12:34PM EDT | 310.00 | 0.64 | 0.55 | 0.67 | -0.13 | -16.88% | 27 | 360 | 16.76% |
| V240719C00315000 | 2024-04-25 12:03PM EDT | 315.00 | 0.50 | 0.32 | 0.41 | 0.00 | - | 3 | 239 | 16.68% |
| V240719C00320000 | 2024-04-26 12:56PM EDT | 320.00 | 0.26 | 0.19 | 0.29 | -0.06 | -18.75% | 30 | 205 | 17.09% |
| V240719C00325000 | 2024-04-26 11:43AM EDT | 325.00 | 0.19 | 0.12 | 0.21 | -0.25 | -56.82% | 2 | 61 | 17.53% |
| V240719C00330000 | 2024-04-26 1:15PM EDT | 330.00 | 0.18 | 0.07 | 0.17 | +0.03 | +20.00% | 5 | 92 | 18.26% |
| V240719C00335000 | 2024-04-24 9:30AM EDT | 335.00 | 0.39 | 0.04 | 0.13 | 0.00 | - | 1 | 109 | 18.80% |
| V240719C00340000 | 2024-04-22 11:05AM EDT | 340.00 | 0.12 | 0.02 | 0.28 | 0.00 | - | 7 | 24 | 22.34% |
| V240719C00345000 | 2024-03-05 10:44AM EDT | 345.00 | 0.48 | 0.19 | 0.23 | 0.00 | - | 1 | 5 | 22.90% |
| V240719C00350000 | 2024-04-24 12:06PM EDT | 350.00 | 0.07 | 0.01 | 0.36 | 0.00 | - | 1 | 7 | 25.81% |
| V240719C00360000 | 2024-04-24 9:30AM EDT | 360.00 | 0.38 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 27.86% |
| V240719C00370000 | 2024-03-21 12:29PM EDT | 370.00 | 0.13 | 0.01 | 0.32 | 0.00 | - | 2 | 7 | 30.03% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240719P00140000 | 2024-02-14 3:15PM EDT | 140.00 | 0.17 | 0.00 | 0.38 | 0.00 | - | 2 | 0 | 60.35% |
| V240719P00145000 | 2024-02-15 3:00PM EDT | 145.00 | 0.13 | 0.00 | 0.39 | 0.00 | - | 2 | 0 | 57.62% |
| V240719P00150000 | 2024-04-01 11:35AM EDT | 150.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 10 | 0 | 54.10% |
| V240719P00155000 | 2024-03-07 3:26PM EDT | 155.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 52.25% |
| V240719P00160000 | 2024-03-07 3:24PM EDT | 160.00 | 0.21 | 0.00 | 0.42 | 0.00 | - | 2 | 3 | 55.18% |
| V240719P00165000 | 2024-04-18 1:40PM EDT | 165.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 1 | 14 | 51.17% |
| V240719P00170000 | 2024-03-06 3:46PM EDT | 170.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 50.20% |
| V240719P00175000 | 2024-03-11 1:48PM EDT | 175.00 | 0.24 | 0.03 | 0.43 | 0.00 | - | 1 | 4 | 47.17% |
| V240719P00180000 | 2024-02-26 3:01PM EDT | 180.00 | 0.25 | 0.00 | 0.57 | 0.00 | - | 1 | 11 | 46.68% |
| V240719P00185000 | 2024-04-12 2:34PM EDT | 185.00 | 0.17 | 0.00 | 0.41 | 0.00 | - | 2 | 3 | 41.70% |
| V240719P00190000 | 2024-04-01 11:25AM EDT | 190.00 | 0.18 | 0.00 | 0.43 | 0.00 | - | 1 | 28 | 39.55% |
| V240719P00195000 | 2024-03-22 3:19PM EDT | 195.00 | 0.24 | 0.20 | 0.32 | 0.00 | - | 1 | 1 | 35.40% |
| V240719P00200000 | 2024-04-25 2:51PM EDT | 200.00 | 0.19 | 0.12 | 0.21 | -0.02 | -9.52% | 4 | 23 | 31.06% |
| V240719P00205000 | 2024-04-22 11:05AM EDT | 205.00 | 0.33 | 0.06 | 0.27 | 0.00 | - | 18 | 25 | 30.03% |
| V240719P00210000 | 2024-04-26 9:53AM EDT | 210.00 | 0.28 | 0.10 | 0.30 | -0.01 | -3.45% | 5 | 34 | 28.35% |
| V240719P00215000 | 2024-04-24 9:54AM EDT | 215.00 | 0.27 | 0.16 | 0.38 | 0.00 | - | 1 | 13 | 27.27% |
| V240719P00220000 | 2024-04-22 11:05AM EDT | 220.00 | 0.63 | 0.33 | 0.43 | 0.00 | - | 16 | 44 | 25.64% |
| V240719P00225000 | 2024-04-26 2:04PM EDT | 225.00 | 0.46 | 0.42 | 0.52 | -0.05 | -9.80% | 5 | 44 | 24.29% |
| V240719P00230000 | 2024-04-24 10:28AM EDT | 230.00 | 0.51 | 0.54 | 0.65 | 0.00 | - | 2 | 59 | 23.10% |
| V240719P00235000 | 2024-04-26 2:19PM EDT | 235.00 | 0.74 | 0.71 | 0.77 | +0.12 | +19.35% | 8 | 50 | 21.60% |
| V240719P00240000 | 2024-04-25 11:50AM EDT | 240.00 | 1.06 | 0.88 | 1.02 | -0.05 | -4.50% | 1 | 250 | 20.63% |
| V240719P00245000 | 2024-04-26 3:57PM EDT | 245.00 | 1.28 | 1.20 | 1.41 | -0.13 | -9.22% | 11 | 150 | 19.90% |
| V240719P00250000 | 2024-04-26 12:41PM EDT | 250.00 | 1.64 | 1.62 | 1.76 | -0.56 | -25.45% | 4 | 1,281 | 18.56% |
| V240719P00255000 | 2024-04-26 1:28PM EDT | 255.00 | 2.17 | 2.17 | 2.40 | -0.16 | -6.87% | 6 | 219 | 17.74% |
| V240719P00260000 | 2024-04-26 3:42PM EDT | 260.00 | 3.20 | 2.96 | 3.25 | -0.25 | -7.25% | 22 | 426 | 16.90% |
| V240719P00265000 | 2024-04-26 3:39PM EDT | 265.00 | 4.30 | 4.15 | 4.55 | -0.10 | -2.27% | 32 | 693 | 16.42% |
| V240719P00270000 | 2024-04-26 3:32PM EDT | 270.00 | 5.77 | 5.70 | 5.95 | -0.25 | -4.15% | 44 | 592 | 15.38% |
| V240719P00275000 | 2024-04-26 2:34PM EDT | 275.00 | 7.93 | 7.65 | 7.90 | -0.17 | -2.10% | 20 | 804 | 14.57% |
| V240719P00280000 | 2024-04-26 3:53PM EDT | 280.00 | 10.45 | 10.15 | 10.50 | -0.45 | -4.13% | 59 | 683 | 14.03% |
| V240719P00285000 | 2024-04-24 11:47AM EDT | 285.00 | 13.00 | 12.75 | 14.10 | 0.00 | - | 18 | 358 | 14.51% |
| V240719P00290000 | 2024-04-24 10:23AM EDT | 290.00 | 14.15 | 16.30 | 17.80 | 0.00 | - | 1 | 89 | 14.30% |
| V240719P00295000 | 2024-02-23 12:31PM EDT | 295.00 | 16.00 | 15.35 | 16.70 | 0.00 | - | 3 | 4 | 0.00% |
| V240719P00300000 | 2024-04-24 2:18PM EDT | 300.00 | 24.38 | 23.80 | 27.50 | 0.00 | - | 2 | 8 | 18.21% |
