合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
---|---|---|---|---|---|---|---|---|---|---|
V240405C00270000 | 2024-03-28 3:01PM EDT | 2024-04-05 | 10.20 | 8.10 | 11.40 | +1.20 | +13.33% | 5 | 8 | 35.50% |
V240412C00270000 | 2024-03-28 2:12PM EDT | 2024-04-12 | 10.20 | 8.85 | 11.15 | 0.00 | - | 4 | 20 | 24.54% |
V240419C00270000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 10.80 | 10.60 | 10.90 | -0.30 | -2.70% | 106 | 774 | 19.08% |
V240426C00270000 | 2024-03-28 3:24PM EDT | 2024-04-26 | 13.40 | 11.60 | 14.60 | -2.40 | -15.19% | 1 | 80 | 30.35% |
V240503C00270000 | 2024-03-28 3:23PM EDT | 2024-05-03 | 13.95 | 12.25 | 14.35 | +1.53 | +12.32% | 2 | 2 | 26.45% |
V240517C00270000 | 2024-03-28 3:28PM EDT | 2024-05-17 | 14.85 | 13.65 | 14.95 | -0.05 | -0.34% | 24 | 457 | 24.04% |
V240621C00270000 | 2024-03-28 3:06PM EDT | 2024-06-21 | 17.05 | 16.10 | 17.30 | +0.80 | +4.92% | 17 | 3,891 | 23.14% |
V240719C00270000 | 2024-03-27 1:17PM EDT | 2024-07-19 | 18.40 | 18.05 | 19.35 | 0.00 | - | 2 | 56 | 23.57% |
V240920C00270000 | 2024-03-28 10:32AM EDT | 2024-09-20 | 23.00 | 22.10 | 24.55 | -0.11 | -0.48% | 2 | 166 | 25.90% |
V241018C00270000 | 2024-03-27 3:46PM EDT | 2024-10-18 | 24.90 | 23.70 | 25.50 | 0.00 | - | 1 | 64 | 25.24% |
V241115C00270000 | 2024-03-27 9:57AM EDT | 2024-11-15 | 27.20 | 25.95 | 28.15 | 0.00 | - | 1 | 55 | 26.76% |
V241220C00270000 | 2024-03-14 12:40PM EDT | 2024-12-20 | 35.55 | 28.30 | 29.90 | 0.00 | - | 1 | 25 | 26.84% |
V250117C00270000 | 2024-03-28 10:19AM EDT | 2025-01-17 | 29.80 | 29.85 | 30.85 | -0.44 | -1.46% | 13 | 794 | 26.52% |
V250516C00270000 | 2024-03-28 12:15PM EDT | 2025-05-16 | 36.30 | 35.95 | 37.30 | -3.10 | -7.87% | 4 | 42 | 28.01% |
V250620C00270000 | 2024-03-28 11:06AM EDT | 2025-06-20 | 37.60 | 36.80 | 38.95 | -5.85 | -13.46% | 2 | 201 | 28.27% |
V250919C00270000 | 2024-03-27 1:19PM EDT | 2025-09-19 | 41.70 | 40.45 | 44.50 | 0.00 | - | 1 | 8 | 30.03% |
V260116C00270000 | 2024-03-27 10:32AM EDT | 2026-01-16 | 47.40 | 45.45 | 47.70 | +1.30 | +2.82% | 1 | 201 | 29.40% |
合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
---|---|---|---|---|---|---|---|---|---|---|
V240405P00270000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 0.18 | 0.19 | 0.24 | -0.26 | -59.09% | 82 | 620 | 15.99% |
V240412P00270000 | 2024-03-28 3:40PM EDT | 2024-04-12 | 0.62 | 0.65 | 0.74 | -0.17 | -21.52% | 191 | 273 | 16.20% |
V240419P00270000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 1.00 | 1.06 | 1.16 | -0.18 | -15.25% | 182 | 3,385 | 15.77% |
V240426P00270000 | 2024-03-28 1:28PM EDT | 2024-04-26 | 2.54 | 2.30 | 2.81 | -0.17 | -6.27% | 44 | 334 | 20.55% |
V240503P00270000 | 2024-03-28 3:12PM EDT | 2024-05-03 | 3.05 | 2.61 | 3.55 | -0.55 | -15.28% | 20 | 63 | 20.93% |
V240517P00270000 | 2024-03-28 3:41PM EDT | 2024-05-17 | 3.83 | 3.85 | 4.05 | -0.19 | -4.73% | 39 | 1,245 | 19.15% |
V240621P00270000 | 2024-03-28 2:06PM EDT | 2024-06-21 | 5.30 | 5.20 | 5.40 | -0.60 | -10.17% | 91 | 1,323 | 17.49% |
V240719P00270000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 6.00 | 6.05 | 6.35 | -0.70 | -10.45% | 14 | 250 | 16.84% |
V240920P00270000 | 2024-03-28 11:44AM EDT | 2024-09-20 | 8.90 | 8.50 | 8.85 | -0.40 | -4.30% | 4 | 365 | 16.96% |
V241018P00270000 | 2024-03-28 12:59PM EDT | 2024-10-18 | 9.45 | 9.25 | 9.60 | -0.70 | -6.90% | 14 | 99 | 16.71% |
V241115P00270000 | 2024-03-27 2:49PM EDT | 2024-11-15 | 11.30 | 10.50 | 10.95 | 0.00 | - | 13 | 49 | 17.27% |
V241220P00270000 | 2024-03-26 9:37AM EDT | 2024-12-20 | 11.20 | 11.40 | 11.80 | 0.00 | - | 1 | 22 | 17.03% |
V250117P00270000 | 2024-03-26 9:47AM EDT | 2025-01-17 | 12.75 | 12.00 | 12.45 | 0.00 | - | 3 | 3,097 | 16.88% |
V250516P00270000 | 2024-03-19 10:24AM EDT | 2025-05-16 | 13.63 | 14.85 | 16.00 | 0.00 | - | 1 | 18 | 17.37% |
V250620P00270000 | 2024-03-04 4:44PM EDT | 2025-06-20 | 16.00 | 14.95 | 17.00 | 0.00 | - | 102 | 180 | 17.52% |
V250919P00270000 | 2024-02-22 2:50PM EDT | 2025-09-19 | 17.07 | 15.05 | 18.90 | 0.00 | - | 2 | 2 | 17.43% |
V260116P00270000 | 2024-03-28 2:57PM EDT | 2026-01-16 | 19.64 | 18.55 | 21.85 | -0.69 | -3.39% | 2 | 131 | 17.82% |