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 |
---|---|---|---|---|---|---|---|---|---|---|
V240405C00285000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 0.50 | 0.35 | 0.40 | -0.08 | -13.79% | 332 | 617 | 13.22% |
V240412C00285000 | 2024-03-28 3:53PM EDT | 2024-04-12 | 1.32 | 1.06 | 1.19 | -0.10 | -7.04% | 288 | 594 | 14.69% |
V240419C00285000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 2.02 | 1.71 | 1.83 | -0.13 | -6.05% | 217 | 2,516 | 14.96% |
V240426C00285000 | 2024-03-28 2:45PM EDT | 2024-04-26 | 3.95 | 3.45 | 4.10 | -0.32 | -7.49% | 26 | 81 | 20.95% |
V240503C00285000 | 2024-03-28 11:39AM EDT | 2024-05-03 | 4.85 | 3.45 | 5.15 | +0.18 | +3.85% | 9 | 58 | 21.94% |
V240517C00285000 | 2024-03-28 3:20PM EDT | 2024-05-17 | 5.65 | 5.40 | 5.55 | -0.35 | -5.83% | 43 | 741 | 19.62% |
V240621C00285000 | 2024-03-28 3:04PM EDT | 2024-06-21 | 8.35 | 7.85 | 8.10 | +0.30 | +3.73% | 46 | 871 | 19.90% |
V240719C00285000 | 2024-03-28 2:46PM EDT | 2024-07-19 | 10.10 | 9.70 | 9.95 | +0.65 | +6.88% | 41 | 385 | 20.28% |
V240920C00285000 | 2024-03-28 3:55PM EDT | 2024-09-20 | 14.55 | 14.00 | 14.30 | +1.05 | +7.78% | 40 | 390 | 21.90% |
V241220C00285000 | 2024-03-28 11:27AM EDT | 2024-12-20 | 19.25 | 19.40 | 20.25 | -0.57 | -2.88% | 7 | 497 | 24.03% |
V250117C00285000 | 2024-03-26 3:04PM EDT | 2025-01-17 | 21.45 | 20.25 | 22.20 | -2.55 | -10.62% | 1 | 859 | 24.81% |
V250620C00285000 | 2024-03-26 12:12PM EDT | 2025-06-20 | 32.45 | 28.40 | 30.00 | 0.00 | - | 2 | 279 | 26.43% |
V260116C00285000 | 2024-03-28 11:26AM EDT | 2026-01-16 | 37.79 | 37.40 | 39.45 | -0.82 | -2.12% | 1 | 115 | 28.16% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
V240405P00285000 | 2024-03-28 3:36PM EDT | 2024-04-05 | 5.80 | 6.05 | 6.95 | -0.25 | -4.13% | 16 | 568 | 18.87% |
V240412P00285000 | 2024-03-28 11:39AM EDT | 2024-04-12 | 7.75 | 6.65 | 7.05 | +0.84 | +12.16% | 1 | 52 | 14.36% |
V240419P00285000 | 2024-03-28 3:18PM EDT | 2024-04-19 | 6.75 | 7.05 | 7.45 | -1.60 | -19.16% | 68 | 1,271 | 13.67% |
V240426P00285000 | 2024-03-27 2:45PM EDT | 2024-04-26 | 9.87 | 8.50 | 9.85 | 0.00 | - | 3 | 44 | 20.39% |
V240503P00285000 | 2024-03-26 3:13PM EDT | 2024-05-03 | 7.95 | 8.70 | 10.30 | 0.00 | - | 5 | 5 | 19.65% |
V240517P00285000 | 2024-03-28 11:34AM EDT | 2024-05-17 | 10.03 | 9.95 | 10.45 | -0.92 | -8.40% | 11 | 745 | 17.06% |
V240621P00285000 | 2024-03-28 3:38PM EDT | 2024-06-21 | 11.25 | 11.40 | 11.85 | -1.20 | -9.64% | 11 | 251 | 15.79% |
V240719P00285000 | 2024-03-28 3:48PM EDT | 2024-07-19 | 12.10 | 12.40 | 12.65 | -0.90 | -6.92% | 68 | 309 | 15.02% |
V240920P00285000 | 2024-03-28 12:47PM EDT | 2024-09-20 | 14.85 | 14.70 | 15.15 | -0.85 | -5.41% | 15 | 1,496 | 15.32% |
V241220P00285000 | 2024-03-20 11:09AM EDT | 2024-12-20 | 14.70 | 17.45 | 17.95 | 0.00 | - | 1 | 107 | 15.41% |
V250117P00285000 | 2024-03-22 10:28AM EDT | 2025-01-17 | 16.00 | 18.05 | 18.55 | 0.00 | - | 1 | 915 | 15.26% |
V250620P00285000 | 2024-03-22 10:21AM EDT | 2025-06-20 | 19.50 | 21.35 | 22.70 | 0.00 | - | 1 | 24 | 15.74% |
V260116P00285000 | 2024-03-22 9:58AM EDT | 2026-01-16 | 23.15 | 24.25 | 26.75 | 0.00 | - | 7 | 23 | 15.71% |