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 |
---|---|---|---|---|---|---|---|---|---|---|
V240419C00220000 | 2024-03-25 1:45PM EDT | 2024-04-19 | 62.20 | 58.35 | 61.95 | 0.00 | - | 2 | 11 | 63.55% |
V240517C00220000 | 2024-02-07 4:04PM EDT | 2024-05-17 | 62.45 | 61.40 | 64.40 | 0.00 | - | 5 | 4 | 59.20% |
V240621C00220000 | 2024-03-26 3:41PM EDT | 2024-06-21 | 64.56 | 60.00 | 63.40 | 0.00 | - | 1 | 296 | 47.25% |
V240719C00220000 | 2024-02-08 3:08PM EDT | 2024-07-19 | 61.90 | 63.50 | 66.70 | 0.00 | - | 2 | 4 | 50.39% |
V240920C00220000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 64.98 | 63.30 | 66.85 | 0.00 | - | 1 | 26 | 40.68% |
V241018C00220000 | 2024-03-13 10:11AM EDT | 2024-10-18 | 72.42 | 64.95 | 67.80 | 0.00 | - | 2 | 3 | 39.61% |
V241115C00220000 | 2024-03-21 12:16PM EDT | 2024-11-15 | 78.32 | 66.30 | 69.50 | 0.00 | - | 3 | 26 | 40.08% |
V241220C00220000 | 2024-02-23 10:59AM EDT | 2024-12-20 | 76.00 | 71.40 | 74.50 | 0.00 | - | 1 | 9 | 44.92% |
V250117C00220000 | 2024-03-27 12:30PM EDT | 2025-01-17 | 68.84 | 68.05 | 71.90 | 0.00 | - | 1 | 2,629 | 39.07% |
V250516C00220000 | 2024-03-14 2:35PM EDT | 2025-05-16 | 80.60 | 72.25 | 75.00 | 0.00 | - | 1 | 4 | 36.65% |
V250620C00220000 | 2024-03-25 2:34PM EDT | 2025-06-20 | 77.94 | 73.95 | 76.40 | 0.00 | - | 8 | 58 | 36.75% |
V250919C00220000 | 2024-03-27 2:36PM EDT | 2025-09-19 | 76.60 | 76.90 | 79.65 | 0.00 | - | 6 | 4 | 36.74% |
V260116C00220000 | 2024-03-27 2:36PM EDT | 2026-01-16 | 80.22 | 80.00 | 83.30 | 0.00 | - | 1 | 89 | 36.47% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
V240405P00220000 | 2024-03-28 1:24PM EDT | 2024-04-05 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 1 | 1 | 94.58% |
V240412P00220000 | 2024-03-21 10:44AM EDT | 2024-04-12 | 0.38 | 0.00 | 1.27 | 0.00 | - | - | 4 | 69.07% |
V240419P00220000 | 2024-03-22 3:39PM EDT | 2024-04-19 | 0.07 | 0.02 | 0.15 | 0.00 | - | 3 | 35 | 44.92% |
V240426P00220000 | 2024-03-12 3:14PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.73 | 0.00 | - | - | 2 | 51.07% |
V240503P00220000 | 2024-03-21 2:20PM EDT | 2024-05-03 | 0.05 | 0.00 | 2.25 | 0.00 | - | - | 1 | 50.26% |
V240517P00220000 | 2024-03-27 3:02PM EDT | 2024-05-17 | 0.22 | 0.14 | 0.20 | 0.00 | - | 2 | 31 | 31.06% |
V240621P00220000 | 2024-03-28 10:26AM EDT | 2024-06-21 | 0.40 | 0.34 | 0.41 | -0.08 | -16.67% | 1 | 1,896 | 26.76% |
V240719P00220000 | 2024-03-18 9:30AM EDT | 2024-07-19 | 0.75 | 0.54 | 0.66 | 0.00 | - | 2 | 18 | 25.35% |
V240920P00220000 | 2024-03-28 3:16PM EDT | 2024-09-20 | 1.31 | 1.29 | 1.45 | -0.19 | -12.67% | 5 | 137 | 24.12% |
V241018P00220000 | 2024-03-27 2:08PM EDT | 2024-10-18 | 1.80 | 1.57 | 1.74 | 0.00 | - | 1 | 70 | 23.43% |
V241115P00220000 | 2024-03-13 3:47PM EDT | 2024-11-15 | 2.30 | 2.13 | 2.28 | 0.00 | - | 30 | 52 | 23.60% |
V241220P00220000 | 2024-03-28 9:55AM EDT | 2024-12-20 | 2.69 | 2.55 | 2.79 | -0.24 | -8.19% | 1 | 225 | 23.29% |
V250117P00220000 | 2024-03-28 1:31PM EDT | 2025-01-17 | 2.96 | 2.90 | 3.10 | -0.09 | -2.95% | 6 | 2,601 | 22.86% |
V250516P00220000 | 2024-03-22 3:14PM EDT | 2025-05-16 | 4.60 | 4.55 | 5.00 | 0.00 | - | 2 | 57 | 22.52% |
V250620P00220000 | 2024-03-13 1:10PM EDT | 2025-06-20 | 4.95 | 4.90 | 6.10 | 0.00 | - | 10 | 30 | 23.22% |
V250919P00220000 | 2024-02-16 12:49PM EDT | 2025-09-19 | 6.52 | 5.85 | 8.50 | 0.00 | - | 1 | 3 | 24.11% |
V260116P00220000 | 2024-03-22 11:12AM EDT | 2026-01-16 | 7.20 | 7.35 | 9.70 | 0.00 | - | 2 | 158 | 23.07% |