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 |
---|---|---|---|---|---|---|---|---|---|---|
V240328C00190000 | 2024-03-27 11:58AM EDT | 190.00 | 88.17 | 86.75 | 89.85 | 0.00 | - | 1 | 1 | 473.63% |
V240328C00230000 | 2024-03-05 4:35PM EDT | 230.00 | 49.41 | 47.25 | 49.85 | 0.00 | - | - | 1 | 183.59% |
V240328C00235000 | 2024-03-26 10:28AM EDT | 235.00 | 46.45 | 42.15 | 44.85 | 0.00 | - | 26 | 38 | 158.98% |
V240328C00240000 | 2024-03-28 10:31AM EDT | 240.00 | 38.57 | 36.75 | 39.75 | -6.41 | -14.25% | 2 | 5 | 221.00% |
V240328C00245000 | 2024-03-27 10:01AM EDT | 245.00 | 34.48 | 31.85 | 34.70 | 0.00 | - | 1 | 3 | 195.70% |
V240328C00250000 | 2024-03-21 12:27PM EDT | 250.00 | 40.75 | 26.80 | 29.50 | 0.00 | - | 2 | 11 | 164.84% |
V240328C00252500 | 2024-03-15 11:23AM EDT | 252.50 | 32.40 | 24.00 | 26.70 | 0.00 | - | - | 2 | 141.50% |
V240328C00255000 | 2024-03-26 3:54PM EDT | 255.00 | 26.93 | 22.10 | 23.55 | 0.00 | - | 1 | 6 | 95.51% |
V240328C00260000 | 2024-03-25 12:15PM EDT | 260.00 | 18.21 | 17.35 | 18.25 | -2.93 | -13.86% | 1 | 34 | 0.00% |
V240328C00265000 | 2024-03-27 10:21AM EDT | 265.00 | 13.29 | 12.50 | 13.35 | 0.00 | - | 1 | 14 | 39.06% |
V240328C00270000 | 2024-03-28 9:46AM EDT | 270.00 | 7.95 | 7.45 | 8.40 | -0.70 | -8.09% | 15 | 47 | 32.23% |
V240328C00272500 | 2024-03-27 2:14PM EDT | 272.50 | 5.00 | 4.50 | 6.50 | 0.00 | - | 2 | 3 | 45.31% |
V240328C00275000 | 2024-03-28 11:17AM EDT | 275.00 | 3.08 | 2.59 | 3.45 | -0.22 | -6.67% | 3 | 183 | 17.68% |
V240328C00277500 | 2024-03-28 11:29AM EDT | 277.50 | 0.67 | 0.70 | 0.79 | -1.33 | -66.50% | 216 | 256 | 0.00% |
V240328C00280000 | 2024-03-28 11:35AM EDT | 280.00 | 0.06 | 0.05 | 0.06 | -0.51 | -89.47% | 512 | 656 | 8.84% |
V240328C00282500 | 2024-03-28 11:10AM EDT | 282.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 610 | 1,062 | 12.89% |
V240328C00285000 | 2024-03-28 11:33AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 31 | 1,770 | 19.53% |
V240328C00287500 | 2024-03-28 11:23AM EDT | 287.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 963 | 25.78% |
V240328C00290000 | 2024-03-28 11:00AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 19 | 2,757 | 31.25% |
V240328C00292500 | 2024-03-28 11:25AM EDT | 292.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 487 | 37.50% |
V240328C00295000 | 2024-03-28 11:25AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 521 | 42.97% |
V240328C00297500 | 2024-03-28 11:29AM EDT | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 301 | 48.44% |
V240328C00300000 | 2024-03-27 9:36AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 220 | 50.00% |
V240328C00302500 | 2024-03-27 1:37PM EDT | 302.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 56.25% |
V240328C00305000 | 2024-03-26 9:36AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 661 | 59.38% |
V240328C00307500 | 2024-03-26 9:38AM EDT | 307.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 65.63% |
V240328C00310000 | 2024-03-27 11:19AM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 61 | 68.75% |
V240328C00312500 | 2024-03-26 9:38AM EDT | 312.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 75.00% |
V240328C00315000 | 2024-03-19 11:28AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 78.13% |
V240328C00320000 | 2024-03-06 2:16PM EDT | 320.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 87.50% |
V240328C00355000 | 2024-03-25 12:06PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 146.88% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
V240328P00200000 | 2024-02-22 3:54PM EDT | 200.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 8 | 8 | 257.81% |
V240328P00210000 | 2024-02-20 10:30AM EDT | 210.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 193.75% |
V240328P00215000 | 2024-02-20 3:09PM EDT | 215.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 219.53% |
V240328P00220000 | 2024-02-12 2:52PM EDT | 220.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | - | 1 | 206.64% |
V240328P00225000 | 2024-03-22 11:10AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 25 | 131.25% |
V240328P00230000 | 2024-03-20 1:43PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 56 | 118.75% |
V240328P00235000 | 2024-03-12 9:44AM EDT | 235.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 106.25% |
V240328P00240000 | 2024-03-27 11:18AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 28 | 93.75% |
V240328P00245000 | 2024-03-15 3:50PM EDT | 245.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 90 | 111 | 81.25% |
V240328P00247500 | 2024-03-19 9:39AM EDT | 247.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 75.00% |
V240328P00250000 | 2024-03-25 12:24PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 74 | 70.31% |
V240328P00252500 | 2024-03-19 9:40AM EDT | 252.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 64.06% |
V240328P00255000 | 2024-03-25 10:27AM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 116 | 59.38% |
V240328P00257500 | 2024-03-26 2:52PM EDT | 257.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 43 | 53.13% |
V240328P00260000 | 2024-03-25 3:17PM EDT | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 143 | 50.00% |
V240328P00262500 | 2024-03-26 2:00PM EDT | 262.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 13 | 43.75% |
V240328P00265000 | 2024-03-28 10:24AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 336 | 37.50% |
V240328P00267500 | 2024-03-28 10:06AM EDT | 267.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 70 | 30.47% |
V240328P00270000 | 2024-03-28 10:54AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 547 | 24.22% |
V240328P00272500 | 2024-03-28 10:58AM EDT | 272.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 16 | 142 | 19.53% |
V240328P00275000 | 2024-03-28 11:36AM EDT | 275.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 111 | 674 | 13.87% |
V240328P00277500 | 2024-03-28 11:32AM EDT | 277.50 | 0.31 | 0.32 | 0.35 | -0.07 | -18.42% | 351 | 787 | 11.87% |
V240328P00280000 | 2024-03-28 11:35AM EDT | 280.00 | 2.14 | 2.02 | 2.33 | +0.76 | +55.07% | 178 | 1,013 | 22.90% |
V240328P00282500 | 2024-03-28 11:34AM EDT | 282.50 | 4.73 | 4.45 | 4.75 | +1.20 | +33.99% | 85 | 578 | 34.52% |
V240328P00285000 | 2024-03-28 11:01AM EDT | 285.00 | 6.20 | 6.30 | 7.40 | +0.22 | +3.68% | 15 | 135 | 50.00% |
V240328P00287500 | 2024-03-28 10:34AM EDT | 287.50 | 8.97 | 9.05 | 9.90 | +0.62 | +7.43% | 1 | 21 | 61.08% |
V240328P00290000 | 2024-03-28 11:16AM EDT | 290.00 | 12.10 | 11.25 | 12.45 | -0.45 | -3.59% | 3 | 41 | 50.00% |
V240328P00292500 | 2024-03-25 12:25PM EDT | 292.50 | 11.16 | 14.05 | 15.70 | 0.00 | - | 2 | 0 | 80.66% |
V240328P00295000 | 2024-03-22 11:12AM EDT | 295.00 | 10.80 | 16.55 | 17.60 | 0.00 | - | 1 | 0 | 78.13% |
V240328P00300000 | 2024-03-28 9:34AM EDT | 300.00 | 21.95 | 21.05 | 22.75 | +4.80 | +27.99% | 2 | 2 | 84.38% |
V240328P00302500 | 2024-03-26 9:40AM EDT | 302.50 | 23.25 | 23.90 | 24.90 | 0.00 | - | 3 | 0 | 91.80% |
V240328P00350000 | 2024-03-22 1:00PM EDT | 350.00 | 65.28 | 70.45 | 72.80 | 0.00 | - | 4 | 0 | 278.91% |