拍板:12.00
認購期權範圍2024年5月10日
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510C00012000 | 2024-05-03 3:17PM EDT | 2024-05-10 | 0.64 | 0.61 | 0.68 | +0.18 | +39.13% | 18 | 594 | 40.23% |
| VALE240517C00012000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.70 | 0.70 | 0.73 | +0.02 | +2.94% | 795 | 25,173 | 35.55% |
| VALE240524C00012000 | 2024-05-03 2:16PM EDT | 2024-05-24 | 0.75 | 0.73 | 0.78 | +0.25 | +50.00% | 11 | 282 | 34.38% |
| VALE240531C00012000 | 2024-05-02 2:01PM EDT | 2024-05-31 | 0.72 | 0.76 | 0.86 | 0.00 | - | 44 | 206 | 36.52% |
| VALE240607C00012000 | 2024-05-03 10:49AM EDT | 2024-06-07 | 0.83 | 0.80 | 0.91 | +0.29 | +53.70% | 10 | 11 | 36.33% |
| VALE240621C00012000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.95 | 0.89 | 0.96 | +0.04 | +4.40% | 129 | 22,288 | 33.79% |
| VALE240719C00012000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 1.10 | 1.09 | 1.13 | +0.05 | +4.76% | 105 | 919 | 34.96% |
| VALE240816C00012000 | 2024-05-03 1:44PM EDT | 2024-08-16 | 1.19 | 1.13 | 1.23 | -0.02 | -1.65% | 2 | 1,276 | 33.89% |
| VALE240920C00012000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 1.35 | 1.30 | 1.35 | +0.05 | +3.85% | 3 | 4,777 | 33.50% |
| VALE241220C00012000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 1.46 | 1.51 | 1.66 | 0.00 | - | 1 | 2,772 | 34.23% |
| VALE250117C00012000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 1.70 | 1.65 | 1.73 | +0.04 | +2.41% | 229 | 30,332 | 34.08% |
| VALE260116C00012000 | 2024-05-03 1:26PM EDT | 2026-01-16 | 2.18 | 2.20 | 2.25 | -0.02 | -0.91% | 8 | 4,178 | 30.27% |
認沽盤範圍2024年5月10日
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510P00012000 | 2024-05-03 2:31PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 91 | 3,524 | 30.47% |
| VALE240517P00012000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 655 | 33,195 | 31.45% |
| VALE240524P00012000 | 2024-05-03 3:18PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 124 | 713 | 29.10% |
| VALE240531P00012000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.16 | -0.04 | -21.05% | 7 | 480 | 28.91% |
| VALE240607P00012000 | 2024-05-03 2:46PM EDT | 2024-06-07 | 0.18 | 0.16 | 0.19 | -0.21 | -53.85% | 3 | 79 | 28.13% |
| VALE240621P00012000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.26 | -0.03 | -10.34% | 426 | 30,830 | 28.22% |
| VALE240719P00012000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.35 | 0.34 | 0.36 | -0.06 | -14.63% | 66 | 3,051 | 27.44% |
| VALE240816P00012000 | 2024-05-03 3:10PM EDT | 2024-08-16 | 0.56 | 0.51 | 0.57 | -0.02 | -3.45% | 38 | 6,575 | 31.93% |
| VALE240920P00012000 | 2024-05-02 2:12PM EDT | 2024-09-20 | 0.67 | 0.60 | 0.67 | 0.00 | - | 24 | 7,754 | 31.10% |
| VALE241220P00012000 | 2024-05-03 10:19AM EDT | 2024-12-20 | 1.00 | 0.93 | 1.02 | -0.11 | -9.91% | 4 | 2,623 | 33.45% |
| VALE250117P00012000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 1.05 | 1.00 | 1.08 | -0.03 | -2.78% | 19 | 96,865 | 33.11% |
| VALE260116P00012000 | 2024-05-03 3:40PM EDT | 2026-01-16 | 1.82 | 1.79 | 1.84 | 0.00 | - | 2 | 50,450 | 33.52% |
