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 |
---|---|---|---|---|---|---|---|---|---|---|
V240405C00250000 | 2024-03-22 10:23AM EDT | 2024-04-05 | 36.70 | 27.95 | 30.80 | 0.00 | - | 1 | 2 | 66.48% |
V240412C00250000 | 2024-03-28 3:54PM EDT | 2024-04-12 | 30.13 | 28.25 | 31.90 | -7.12 | -19.11% | 1 | 2 | 57.29% |
V240419C00250000 | 2024-03-21 9:35AM EDT | 2024-04-19 | 40.02 | 28.60 | 32.00 | 0.00 | - | 1 | 85 | 47.91% |
V240517C00250000 | 2024-03-21 10:15AM EDT | 2024-05-17 | 41.50 | 29.20 | 33.50 | 0.00 | - | 1 | 75 | 37.36% |
V240621C00250000 | 2024-03-27 2:03PM EDT | 2024-06-21 | 33.08 | 32.35 | 33.95 | +1.33 | +4.19% | 8 | 4,004 | 29.85% |
V240719C00250000 | 2024-03-27 3:54PM EDT | 2024-07-19 | 35.25 | 34.05 | 35.35 | 0.00 | - | 6 | 56 | 29.00% |
V240920C00250000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 38.48 | 37.40 | 39.20 | 0.00 | - | 1 | 174 | 29.57% |
V241018C00250000 | 2024-03-28 10:25AM EDT | 2024-10-18 | 39.55 | 38.95 | 41.45 | +0.85 | +2.20% | 1 | 22 | 30.73% |
V241115C00250000 | 2024-03-22 10:06AM EDT | 2024-11-15 | 48.25 | 40.50 | 43.55 | 0.00 | - | 2 | 42 | 31.61% |
V241220C00250000 | 2024-03-28 11:36AM EDT | 2024-12-20 | 42.40 | 42.00 | 43.95 | -7.50 | -15.03% | 1 | 17 | 29.96% |
V250117C00250000 | 2024-03-28 12:29PM EDT | 2025-01-17 | 44.54 | 43.80 | 45.50 | -2.90 | -6.11% | 1 | 3,446 | 30.30% |
V250516C00250000 | 2024-03-26 10:19AM EDT | 2025-05-16 | 52.50 | 49.10 | 51.30 | 0.00 | - | 6 | 10 | 31.16% |
V250620C00250000 | 2024-03-25 3:22PM EDT | 2025-06-20 | 54.70 | 50.30 | 53.20 | 0.00 | - | 2 | 16 | 31.66% |
V250919C00250000 | 2024-01-31 4:40PM EDT | 2025-09-19 | 51.12 | 59.30 | 61.20 | 0.00 | - | 1 | 1 | 35.49% |
V260116C00250000 | 2024-03-28 3:18PM EDT | 2026-01-16 | 60.00 | 57.95 | 60.90 | +0.35 | +0.59% | 151 | 337 | 31.90% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
V240405P00250000 | 2024-03-22 11:38AM EDT | 2024-04-05 | 0.07 | 0.02 | 0.19 | 0.00 | - | 12 | 52 | 39.94% |
V240412P00250000 | 2024-03-27 3:38PM EDT | 2024-04-12 | 0.12 | 0.06 | 0.11 | 0.00 | - | 11 | 75 | 26.66% |
V240419P00250000 | 2024-03-28 2:25PM EDT | 2024-04-19 | 0.14 | 0.12 | 0.15 | -0.03 | -17.65% | 13 | 1,258 | 23.15% |
V240426P00250000 | 2024-03-27 10:09AM EDT | 2024-04-26 | 0.54 | 0.31 | 0.61 | 0.00 | - | 13 | 45 | 26.47% |
V240503P00250000 | 2024-03-27 3:10PM EDT | 2024-05-03 | 0.81 | 0.52 | 0.86 | 0.00 | - | 2 | 5 | 25.81% |
V240517P00250000 | 2024-03-28 2:57PM EDT | 2024-05-17 | 0.98 | 0.95 | 1.08 | -0.07 | -6.67% | 13 | 497 | 23.24% |
V240621P00250000 | 2024-03-28 3:51PM EDT | 2024-06-21 | 1.58 | 1.60 | 1.73 | -0.07 | -4.24% | 48 | 3,348 | 20.44% |
V240719P00250000 | 2024-03-28 2:53PM EDT | 2024-07-19 | 2.22 | 2.17 | 2.37 | +0.17 | +8.29% | 1 | 183 | 19.64% |
V240920P00250000 | 2024-03-28 12:38PM EDT | 2024-09-20 | 4.04 | 3.95 | 4.15 | -0.51 | -11.21% | 5 | 328 | 19.41% |
V241018P00250000 | 2024-03-28 3:39PM EDT | 2024-10-18 | 4.60 | 4.50 | 4.85 | +0.11 | +2.45% | 19 | 47 | 19.25% |
V241115P00250000 | 2024-03-22 2:57PM EDT | 2024-11-15 | 5.15 | 5.50 | 5.80 | 0.00 | - | 25 | 50 | 19.54% |
V241220P00250000 | 2024-03-28 1:24PM EDT | 2024-12-20 | 6.40 | 6.25 | 6.60 | -0.05 | -0.78% | 35 | 216 | 19.34% |
V250117P00250000 | 2024-03-28 9:49AM EDT | 2025-01-17 | 7.05 | 6.75 | 7.15 | -0.25 | -3.42% | 1 | 2,920 | 19.12% |
V250516P00250000 | 2024-03-28 10:25AM EDT | 2025-05-16 | 9.85 | 9.40 | 10.40 | +1.60 | +19.39% | 1 | 6 | 19.59% |
V250620P00250000 | 2024-03-27 3:39PM EDT | 2025-06-20 | 10.70 | 9.95 | 11.15 | +0.25 | +2.39% | 2 | 122 | 19.55% |
V250919P00250000 | 2024-03-14 2:26PM EDT | 2025-09-19 | 10.92 | 11.15 | 13.30 | 0.00 | - | 2 | 2 | 19.72% |
V260116P00250000 | 2024-03-28 3:35PM EDT | 2026-01-16 | 13.59 | 13.20 | 15.80 | +0.39 | +2.95% | 3 | 328 | 19.81% |