認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240621C00005000 | 2024-06-07 3:32PM EDT | 5.00 | 8.47 | 8.30 | 10.00 | 0.00 | - | 4 | 1 | 670.31% |
| VFC240621C00007500 | 2024-06-05 3:31PM EDT | 7.50 | 5.87 | 5.80 | 7.50 | 0.00 | - | - | 0 | 438.28% |
| VFC240621C00009500 | 2024-06-10 3:08PM EDT | 9.50 | 3.75 | 3.80 | 5.50 | 0.00 | - | - | 3 | 303.52% |
| VFC240621C00010000 | 2024-06-12 10:59AM EDT | 10.00 | 4.15 | 2.74 | 5.00 | 0.00 | - | 3 | 124 | 205.47% |
| VFC240621C00010500 | 2024-05-31 11:05AM EDT | 10.50 | 3.20 | 2.75 | 3.25 | 0.00 | - | 2 | 0 | 145.31% |
| VFC240621C00011000 | 2024-06-07 10:46AM EDT | 11.00 | 2.55 | 2.61 | 2.84 | 0.00 | - | 1 | 0 | 117.19% |
| VFC240621C00011500 | 2024-06-12 9:46AM EDT | 11.50 | 2.54 | 2.07 | 2.26 | 0.00 | - | 1 | 1 | 73.44% |
| VFC240621C00012000 | 2024-06-12 10:27AM EDT | 12.00 | 2.03 | 1.64 | 1.76 | 0.00 | - | 6 | 27 | 71.88% |
| VFC240621C00012500 | 2024-06-14 3:28PM EDT | 12.50 | 1.31 | 1.12 | 1.25 | -0.04 | -2.96% | 10 | 3,474 | 50.00% |
| VFC240621C00013000 | 2024-06-14 3:57PM EDT | 13.00 | 0.82 | 0.61 | 0.95 | +0.03 | +3.80% | 37 | 985 | 51.17% |
| VFC240621C00013500 | 2024-06-14 3:42PM EDT | 13.50 | 0.39 | 0.33 | 0.36 | -0.06 | -13.33% | 209 | 2,293 | 37.89% |
| VFC240621C00014000 | 2024-06-14 3:59PM EDT | 14.00 | 0.13 | 0.12 | 0.14 | -0.08 | -38.10% | 293 | 1,607 | 37.31% |
| VFC240621C00014500 | 2024-06-14 3:11PM EDT | 14.50 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 259 | 2,445 | 43.75% |
| VFC240621C00015000 | 2024-06-14 2:52PM EDT | 15.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 200 | 4,229 | 50.78% |
| VFC240621C00015500 | 2024-06-12 11:47AM EDT | 15.50 | 0.05 | 0.01 | 0.17 | 0.00 | - | 6 | 307 | 77.73% |
| VFC240621C00016000 | 2024-06-06 3:50PM EDT | 16.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 285 | 70.31% |
| VFC240621C00016500 | 2024-06-14 9:54AM EDT | 16.50 | 0.01 | 0.00 | 0.06 | -0.06 | -85.71% | 20 | 352 | 80.47% |
| VFC240621C00017000 | 2024-06-03 2:10PM EDT | 17.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 8 | 75.00% |
| VFC240621C00017500 | 2024-06-14 1:55PM EDT | 17.50 | 0.07 | 0.00 | 0.14 | +0.06 | +600.00% | 2 | 20,749 | 117.97% |
| VFC240621C00018000 | 2024-06-10 12:13PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 84.38% |
| VFC240621C00018500 | 2024-05-21 10:43AM EDT | 18.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 2 | 128.13% |
| VFC240621C00019000 | 2024-06-11 3:16PM EDT | 19.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | - | 10 | 182.81% |
| VFC240621C00020000 | 2024-06-13 10:30AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 17,991 | 118.75% |
| VFC240621C00021000 | 2024-05-21 10:42AM EDT | 21.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 168.75% |
| VFC240621C00022500 | 2024-06-06 2:59PM EDT | 22.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 1,907 | 159.38% |
| VFC240621C00025000 | 2024-06-07 10:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 6,707 | 162.50% |
| VFC240621C00027500 | 2024-06-03 12:50PM EDT | 27.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 3,025 | 225.00% |
| VFC240621C00030000 | 2024-06-10 11:33AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 177 | 221.88% |
| VFC240621C00032500 | 2024-06-03 10:18AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 29 | 240.63% |
| VFC240621C00035000 | 2024-01-02 10:30AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| VFC240621C00037500 | 2024-01-04 3:31PM EDT | 37.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 50 | 382.03% |
| VFC240621C00040000 | 2024-05-21 2:44PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 268.75% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240621P00002500 | 2023-07-27 3:51PM EDT | 2.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 1 | 725.00% |
| VFC240621P00005000 | 2024-05-22 2:49PM EDT | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 318.75% |
| VFC240621P00007000 | 2024-05-22 11:55AM EDT | 7.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | - | 400 | 394.53% |
| VFC240621P00007500 | 2024-06-07 10:29AM EDT | 7.50 | 0.01 | 0.00 | 0.56 | 0.00 | - | 8 | 6,439 | 360.94% |
| VFC240621P00008000 | 2024-05-23 9:32AM EDT | 8.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | - | 10 | 291.41% |
| VFC240621P00009000 | 2024-05-22 3:29PM EDT | 9.00 | 0.09 | 0.00 | 0.36 | 0.00 | - | - | 3 | 238.28% |
| VFC240621P00009500 | 2024-06-10 10:09AM EDT | 9.50 | 0.02 | 0.00 | 0.36 | 0.00 | - | 1 | 312 | 214.06% |
| VFC240621P00010000 | 2024-06-14 10:22AM EDT | 10.00 | 0.01 | 0.01 | 0.17 | -0.01 | -50.00% | 33 | 12,528 | 157.81% |
| VFC240621P00010500 | 2024-06-11 11:10AM EDT | 10.50 | 0.02 | 0.00 | 0.39 | 0.00 | - | 1 | 148 | 171.88% |
| VFC240621P00011000 | 2024-06-11 10:11AM EDT | 11.00 | 0.01 | 0.01 | 0.57 | 0.00 | - | 5 | 684 | 171.88% |
| VFC240621P00011500 | 2024-06-11 9:44AM EDT | 11.50 | 0.06 | 0.00 | 0.37 | 0.00 | - | 10 | 209 | 125.00% |
| VFC240621P00012000 | 2024-06-12 10:20AM EDT | 12.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 132 | 70.31% |
| VFC240621P00012500 | 2024-06-14 3:29PM EDT | 12.50 | 0.03 | 0.01 | 0.22 | -0.01 | -25.00% | 13 | 17,262 | 67.58% |
| VFC240621P00013000 | 2024-06-14 3:31PM EDT | 13.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 17 | 501 | 40.23% |
| VFC240621P00013500 | 2024-06-14 3:52PM EDT | 13.50 | 0.17 | 0.16 | 0.19 | +0.01 | +6.25% | 78 | 393 | 33.99% |
| VFC240621P00014000 | 2024-06-14 3:16PM EDT | 14.00 | 0.37 | 0.44 | 0.68 | -0.01 | -2.63% | 10 | 381 | 62.70% |
| VFC240621P00014500 | 2024-06-13 2:45PM EDT | 14.50 | 0.78 | 0.86 | 1.04 | 0.00 | - | 12 | 135 | 63.67% |
| VFC240621P00015000 | 2024-06-14 3:02PM EDT | 15.00 | 1.20 | 1.31 | 1.56 | -0.04 | -3.23% | 5 | 5,411 | 60.16% |
| VFC240621P00015500 | 2024-06-14 11:07AM EDT | 15.50 | 1.83 | 1.76 | 1.92 | -1.91 | -51.07% | 1 | 0 | 69.53% |
| VFC240621P00017500 | 2024-06-14 3:58PM EDT | 17.50 | 3.84 | 3.80 | 3.90 | -0.06 | -1.54% | 5 | 647 | 104.69% |
| VFC240621P00020000 | 2024-06-13 2:00PM EDT | 20.00 | 6.18 | 6.30 | 6.40 | 0.00 | - | 10 | 3,513 | 147.66% |
| VFC240621P00022500 | 2024-03-27 1:01PM EDT | 22.50 | 7.71 | 8.70 | 10.90 | 0.00 | - | 1 | 33 | 399.22% |
| VFC240621P00025000 | 2024-05-20 9:30AM EDT | 25.00 | 12.19 | 10.55 | 12.20 | 0.00 | - | 80 | 80 | 187.50% |
| VFC240621P00027500 | 2024-06-14 1:14PM EDT | 27.50 | 13.66 | 13.75 | 14.70 | +0.88 | +6.89% | 28 | 0 | 366.02% |
| VFC240621P00030000 | 2024-01-29 4:39PM EDT | 30.00 | 12.50 | 12.35 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240621P00035000 | 2024-05-24 10:10AM EDT | 35.00 | 23.40 | 19.75 | 21.40 | 0.00 | - | 1 | 1 | 304.69% |
| VFC240621P00037500 | 2023-10-24 1:22PM EDT | 37.50 | 19.62 | 20.50 | 22.40 | 0.00 | - | 30 | 0 | 0.00% |
| VFC240621P00040000 | 2023-11-01 10:42AM EDT | 40.00 | 26.33 | 20.70 | 22.80 | 0.00 | - | - | 0 | 0.00% |
