認購期權範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117C00002500 | 2023-12-18 3:33PM EDT | 2.50 | 16.00 | 11.10 | 13.85 | 0.00 | - | 10 | 5 | 356.64% |
| VFC250117C00005000 | 2024-05-23 11:30AM EDT | 5.00 | 7.08 | 7.40 | 9.95 | 0.00 | - | 12 | 24 | 105.86% |
| VFC250117C00007500 | 2024-05-31 10:56AM EDT | 7.50 | 6.50 | 5.50 | 6.80 | +1.20 | +22.64% | 3 | 295 | 66.60% |
| VFC250117C00010000 | 2024-05-31 12:53PM EDT | 10.00 | 4.44 | 4.05 | 4.45 | +1.14 | +34.55% | 23 | 888 | 61.57% |
| VFC250117C00012500 | 2024-05-31 3:51PM EDT | 12.50 | 2.70 | 2.42 | 2.72 | +0.65 | +31.71% | 90 | 1,924 | 53.13% |
| VFC250117C00015000 | 2024-05-31 11:34AM EDT | 15.00 | 1.66 | 1.56 | 1.68 | +0.56 | +50.91% | 73 | 4,014 | 53.52% |
| VFC250117C00017500 | 2024-05-31 3:01PM EDT | 17.50 | 1.03 | 0.86 | 1.02 | +0.43 | +71.67% | 394 | 3,084 | 51.95% |
| VFC250117C00020000 | 2024-05-31 3:56PM EDT | 20.00 | 0.60 | 0.56 | 0.63 | +0.27 | +81.82% | 110 | 9,219 | 52.93% |
| VFC250117C00022500 | 2024-05-31 11:34AM EDT | 22.50 | 0.51 | 0.34 | 0.45 | +0.29 | +131.82% | 6 | 8,471 | 54.30% |
| VFC250117C00025000 | 2024-05-31 1:19PM EDT | 25.00 | 0.28 | 0.21 | 0.27 | +0.15 | +115.38% | 428 | 2,539 | 54.00% |
| VFC250117C00027500 | 2024-05-31 11:31AM EDT | 27.50 | 0.22 | 0.14 | 0.19 | +0.02 | +10.00% | 3 | 11,806 | 55.08% |
| VFC250117C00030000 | 2024-05-29 12:12PM EDT | 30.00 | 0.08 | 0.05 | 0.18 | 0.00 | - | 1 | 4,990 | 55.86% |
| VFC250117C00032500 | 2024-05-28 9:40AM EDT | 32.50 | 0.10 | 0.04 | 0.40 | 0.00 | - | 26 | 2,540 | 67.77% |
| VFC250117C00035000 | 2024-04-15 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2,785 | 25.00% |
| VFC250117C00037500 | 2024-05-03 10:13AM EDT | 37.50 | 0.04 | 0.02 | 0.19 | 0.00 | - | 2 | 1,301 | 66.21% |
| VFC250117C00040000 | 2024-05-23 12:30PM EDT | 40.00 | 0.09 | 0.03 | 0.20 | 0.00 | - | 100 | 3,106 | 70.31% |
| VFC250117C00042500 | 2024-05-09 10:41AM EDT | 42.50 | 0.03 | 0.01 | 0.20 | 0.00 | - | 2 | 2,233 | 72.27% |
| VFC250117C00045000 | 2024-05-14 11:10AM EDT | 45.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 1,218 | 71.88% |
| VFC250117C00047500 | 2024-01-30 1:36PM EDT | 47.50 | 0.14 | 0.08 | 0.12 | 0.00 | - | 1 | 2,288 | 76.95% |
| VFC250117C00050000 | 2024-05-28 9:40AM EDT | 50.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 22 | 2,353 | 75.39% |
| VFC250117C00052500 | 2024-05-30 12:46PM EDT | 52.50 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 164 | 82.03% |
| VFC250117C00055000 | 2024-04-01 2:37PM EDT | 55.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 224 | 81.64% |
| VFC250117C00060000 | 2024-02-06 10:57AM EDT | 60.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 156 | 88.67% |
| VFC250117C00065000 | 2024-05-29 9:45AM EDT | 65.00 | 0.03 | 0.01 | 0.08 | +0.01 | +50.00% | 20 | 4,411 | 82.03% |
認沽盤範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117P00002500 | 2024-05-14 10:31AM EDT | 2.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 126.17% |
| VFC250117P00005000 | 2024-05-23 1:41PM EDT | 5.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 8 | 167 | 93.36% |
| VFC250117P00007500 | 2024-05-28 1:25PM EDT | 7.50 | 0.30 | 0.23 | 0.30 | 0.00 | - | 1 | 1,117 | 60.06% |
| VFC250117P00010000 | 2024-05-31 3:55PM EDT | 10.00 | 0.75 | 0.39 | 1.06 | -0.23 | -23.47% | 97 | 42,422 | 53.27% |
| VFC250117P00012500 | 2024-05-31 3:55PM EDT | 12.50 | 1.66 | 1.65 | 1.73 | -0.11 | -6.21% | 25,830 | 23,991 | 50.64% |
| VFC250117P00015000 | 2024-05-31 10:16AM EDT | 15.00 | 2.92 | 3.05 | 3.15 | -0.93 | -24.16% | 164 | 5,187 | 49.02% |
| VFC250117P00017500 | 2024-05-31 11:13AM EDT | 17.50 | 4.71 | 4.05 | 6.00 | -0.74 | -13.58% | 7 | 1,845 | 73.00% |
| VFC250117P00020000 | 2024-05-23 11:12AM EDT | 20.00 | 7.12 | 6.85 | 7.35 | -1.74 | -19.64% | 6 | 1,664 | 54.10% |
| VFC250117P00022500 | 2024-05-23 11:56AM EDT | 22.50 | 10.90 | 8.05 | 10.25 | 0.00 | - | 2 | 1,196 | 74.80% |
| VFC250117P00025000 | 2024-05-23 12:30PM EDT | 25.00 | 13.14 | 11.20 | 12.70 | 0.00 | - | 2 | 272 | 53.52% |
| VFC250117P00027500 | 2024-03-15 1:35PM EDT | 27.50 | 12.80 | 13.30 | 16.25 | 0.00 | - | 1 | 130 | 73.54% |
| VFC250117P00030000 | 2024-05-23 9:30AM EDT | 30.00 | 18.64 | 15.10 | 18.50 | 0.00 | - | 15 | 47 | 52.73% |
| VFC250117P00032500 | 2024-05-24 9:30AM EDT | 32.50 | 20.36 | 17.05 | 20.60 | 0.00 | - | 12 | 13 | 110.50% |
| VFC250117P00035000 | 2024-03-21 10:02AM EDT | 35.00 | 20.51 | 21.25 | 23.25 | 0.00 | - | 1 | 1 | 87.30% |
| VFC250117P00037500 | 2023-06-15 11:40AM EDT | 37.50 | 18.50 | 18.30 | 18.80 | 0.00 | - | 1 | 6 | 0.00% |
| VFC250117P00040000 | 2024-05-29 9:33AM EDT | 40.00 | 27.62 | 24.80 | 28.95 | 0.00 | - | 34 | 34 | 74.22% |
| VFC250117P00042500 | 2024-02-20 11:55AM EDT | 42.50 | 26.45 | 27.50 | 28.35 | 0.00 | - | 62 | 0 | 0.00% |
| VFC250117P00045000 | 2023-11-22 11:45AM EDT | 45.00 | 28.30 | 26.10 | 27.00 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117P00047500 | 2023-11-21 11:18AM EDT | 47.50 | 30.70 | 28.20 | 28.90 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117P00050000 | 2024-01-08 11:40AM EDT | 50.00 | 32.60 | 34.80 | 37.45 | 0.00 | - | 1 | 0 | 115.53% |
| VFC250117P00052500 | 2023-11-17 11:42AM EDT | 52.50 | 35.20 | 32.20 | 33.80 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00055000 | 2023-11-16 11:24AM EDT | 55.00 | 37.90 | 34.60 | 35.80 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00060000 | 2024-01-08 10:51AM EDT | 60.00 | 42.50 | 44.75 | 46.90 | 0.00 | - | 20 | 0 | 95.90% |
| VFC250117P00065000 | 2024-02-29 11:24AM EDT | 65.00 | 48.85 | 49.30 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
