認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240503C00045000 | 2024-04-24 9:32AM EDT | 45.00 | 46.10 | 46.60 | 47.40 | 0.00 | - | 1 | 9 | 285.94% |
| VRT240503C00055000 | 2024-04-08 9:38AM EDT | 55.00 | 30.00 | 36.60 | 37.60 | 0.00 | - | 1 | 0 | 245.70% |
| VRT240503C00060000 | 2024-04-26 10:46AM EDT | 60.00 | 34.03 | 31.70 | 32.50 | 0.00 | - | 2 | 8 | 208.59% |
| VRT240503C00064000 | 2024-04-25 9:53AM EDT | 64.00 | 22.20 | 27.70 | 28.50 | 0.00 | - | - | 4 | 180.86% |
| VRT240503C00065000 | 2024-04-26 10:46AM EDT | 65.00 | 29.08 | 26.70 | 27.40 | 0.00 | - | 2 | 14 | 163.67% |
| VRT240503C00066000 | 2024-04-23 1:59PM EDT | 66.00 | 14.00 | 25.50 | 27.10 | 0.00 | - | - | 10 | 195.90% |
| VRT240503C00067000 | 2024-04-23 2:37PM EDT | 67.00 | 13.10 | 24.90 | 26.00 | 0.00 | - | - | 10 | 203.52% |
| VRT240503C00068000 | 2024-04-24 2:36PM EDT | 68.00 | 17.90 | 23.60 | 24.70 | 0.00 | - | - | 11 | 162.50% |
| VRT240503C00069000 | 2024-04-29 3:39PM EDT | 69.00 | 25.00 | 22.30 | 23.90 | 0.00 | - | 3 | 97 | 148.05% |
| VRT240503C00070000 | 2024-04-26 11:57AM EDT | 70.00 | 23.00 | 21.60 | 22.30 | 0.00 | - | 4 | 20 | 90.63% |
| VRT240503C00071000 | 2024-04-23 2:03PM EDT | 71.00 | 10.10 | 20.80 | 21.20 | 0.00 | - | - | 10 | 114.84% |
| VRT240503C00072000 | 2024-04-26 3:14PM EDT | 72.00 | 21.52 | 19.70 | 20.20 | 0.00 | - | 38 | 46 | 81.25% |
| VRT240503C00073000 | 2024-04-26 11:22AM EDT | 73.00 | 20.37 | 18.50 | 19.30 | 0.00 | - | 5 | 34 | 145.70% |
| VRT240503C00074000 | 2024-04-25 10:36AM EDT | 74.00 | 13.90 | 17.70 | 19.10 | 0.00 | - | 1 | 35 | 147.07% |
| VRT240503C00075000 | 2024-04-30 10:09AM EDT | 75.00 | 20.26 | 16.60 | 17.50 | +1.26 | +6.63% | 8 | 78 | 103.52% |
| VRT240503C00076000 | 2024-04-26 1:28PM EDT | 76.00 | 18.60 | 15.10 | 16.90 | 0.00 | - | 4 | 25 | 88.28% |
| VRT240503C00077000 | 2024-04-26 1:11PM EDT | 77.00 | 17.10 | 14.60 | 15.70 | 0.00 | - | 3 | 18 | 104.69% |
| VRT240503C00078000 | 2024-04-29 3:20PM EDT | 78.00 | 15.50 | 13.90 | 14.30 | 0.00 | - | 2 | 97 | 92.97% |
| VRT240503C00079000 | 2024-04-29 3:56PM EDT | 79.00 | 15.60 | 12.20 | 13.80 | 0.00 | - | 2 | 101 | 72.66% |
| VRT240503C00080000 | 2024-04-30 10:11AM EDT | 80.00 | 15.42 | 11.90 | 12.80 | +1.02 | +7.08% | 10 | 207 | 101.37% |
| VRT240503C00081000 | 2024-04-29 10:25AM EDT | 81.00 | 12.80 | 11.00 | 11.30 | 0.00 | - | 1 | 46 | 79.88% |
| VRT240503C00082000 | 2024-04-29 2:44PM EDT | 82.00 | 11.55 | 10.00 | 11.00 | 0.00 | - | 3 | 72 | 96.09% |
| VRT240503C00083000 | 2024-04-29 3:57PM EDT | 83.00 | 10.17 | 8.90 | 9.30 | -1.73 | -14.54% | 5 | 161 | 63.48% |
| VRT240503C00084000 | 2024-04-29 3:00PM EDT | 84.00 | 9.60 | 7.60 | 8.40 | 0.00 | - | 9 | 99 | 76.47% |
| VRT240503C00085000 | 2024-04-30 11:39AM EDT | 85.00 | 7.80 | 7.20 | 7.80 | -2.35 | -23.15% | 48 | 1,627 | 73.97% |
| VRT240503C00086000 | 2024-04-30 11:28AM EDT | 86.00 | 7.50 | 6.50 | 6.70 | -0.80 | -9.64% | 1 | 543 | 70.61% |
| VRT240503C00087000 | 2024-04-29 3:56PM EDT | 87.00 | 8.00 | 5.50 | 6.20 | 0.00 | - | 25 | 165 | 71.88% |
| VRT240503C00088000 | 2024-04-30 11:20AM EDT | 88.00 | 6.15 | 4.80 | 5.50 | -0.15 | -2.38% | 14 | 405 | 72.85% |
| VRT240503C00089000 | 2024-04-30 10:14AM EDT | 89.00 | 6.85 | 4.00 | 4.30 | +1.75 | +34.31% | 3 | 254 | 63.38% |
| VRT240503C00090000 | 2024-04-30 11:42AM EDT | 90.00 | 3.51 | 3.50 | 3.70 | -1.99 | -36.18% | 105 | 1,819 | 66.02% |
| VRT240503C00091000 | 2024-04-30 11:41AM EDT | 91.00 | 3.10 | 2.90 | 3.10 | -1.30 | -29.55% | 21 | 258 | 65.43% |
| VRT240503C00092000 | 2024-04-30 11:35AM EDT | 92.00 | 2.65 | 2.30 | 2.55 | -1.75 | -39.77% | 75 | 1,410 | 63.87% |
| VRT240503C00093000 | 2024-04-30 11:44AM EDT | 93.00 | 2.07 | 1.90 | 2.30 | -1.75 | -45.45% | 45 | 308 | 67.19% |
| VRT240503C00094000 | 2024-04-30 11:44AM EDT | 94.00 | 1.62 | 1.50 | 1.70 | -1.68 | -50.91% | 189 | 668 | 64.26% |
| VRT240503C00095000 | 2024-04-30 11:44AM EDT | 95.00 | 1.24 | 1.20 | 1.35 | -1.56 | -55.52% | 1,091 | 4,410 | 64.36% |
| VRT240503C00096000 | 2024-04-30 11:44AM EDT | 96.00 | 1.00 | 0.95 | 1.05 | -1.85 | -62.71% | 76 | 187 | 64.40% |
| VRT240503C00097000 | 2024-04-30 11:33AM EDT | 97.00 | 0.90 | 0.75 | 1.10 | -1.03 | -53.37% | 359 | 241 | 69.53% |
| VRT240503C00098000 | 2024-04-30 11:44AM EDT | 98.00 | 0.60 | 0.55 | 0.65 | -1.10 | -57.89% | 60 | 968 | 64.80% |
| VRT240503C00099000 | 2024-04-30 11:17AM EDT | 99.00 | 0.72 | 0.45 | 0.55 | -0.63 | -46.67% | 25 | 370 | 66.89% |
| VRT240503C00100000 | 2024-04-30 11:42AM EDT | 100.00 | 0.35 | 0.30 | 0.35 | -0.70 | -66.67% | 684 | 5,310 | 64.16% |
| VRT240503C00101000 | 2024-04-30 11:34AM EDT | 101.00 | 0.30 | 0.25 | 0.30 | -0.60 | -66.67% | 11 | 96 | 66.50% |
| VRT240503C00102000 | 2024-04-30 10:06AM EDT | 102.00 | 0.50 | 0.15 | 0.25 | -0.19 | -27.54% | 17 | 211 | 66.41% |
| VRT240503C00103000 | 2024-04-30 11:25AM EDT | 103.00 | 0.25 | 0.10 | 0.15 | -0.26 | -50.98% | 8 | 223 | 64.45% |
| VRT240503C00104000 | 2024-04-30 11:34AM EDT | 104.00 | 0.15 | 0.10 | 0.20 | -0.16 | -44.44% | 74 | 37 | 71.29% |
| VRT240503C00105000 | 2024-04-30 11:27AM EDT | 105.00 | 0.15 | 0.05 | 0.20 | -0.21 | -58.33% | 14 | 269 | 73.05% |
| VRT240503C00110000 | 2024-04-30 10:39AM EDT | 110.00 | 0.45 | 0.00 | 0.35 | +0.30 | +200.00% | 12 | 249 | 98.83% |
| VRT240503C00115000 | 2024-04-30 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.50 | -0.70 | -87.50% | 1 | 14 | 125.98% |
| VRT240503C00120000 | 2024-04-29 3:54PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 112.50% |
| VRT240503C00125000 | 2024-04-24 9:32AM EDT | 125.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 16 | 155.66% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240503P00050000 | 2024-04-23 10:08AM EDT | 50.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 11 | 374.02% |
| VRT240503P00055000 | 2024-04-24 1:22PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 193.75% |
| VRT240503P00057000 | 2024-04-23 11:28AM EDT | 57.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 6 | 250.00% |
| VRT240503P00058000 | 2024-04-22 9:57AM EDT | 58.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 2 | 241.80% |
| VRT240503P00060000 | 2024-04-24 11:35AM EDT | 60.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 14 | 38 | 162.50% |
| VRT240503P00063000 | 2024-04-23 2:50PM EDT | 63.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 71 | 204.30% |
| VRT240503P00065000 | 2024-04-29 9:57AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 117 | 134.38% |
| VRT240503P00066000 | 2024-04-24 11:25AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 57 | 129.69% |
| VRT240503P00067000 | 2024-04-24 10:31AM EDT | 67.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 26 | 175.78% |
| VRT240503P00068000 | 2024-04-26 9:31AM EDT | 68.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 56 | 118.75% |
| VRT240503P00069000 | 2024-04-25 1:59PM EDT | 69.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 18 | 61 | 132.03% |
| VRT240503P00070000 | 2024-04-26 9:31AM EDT | 70.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 21 | 256 | 126.17% |
| VRT240503P00071000 | 2024-04-25 11:58AM EDT | 71.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 42 | 103.13% |
| VRT240503P00072000 | 2024-04-29 3:34PM EDT | 72.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 610 | 98.44% |
| VRT240503P00073000 | 2024-04-26 10:06AM EDT | 73.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 52 | 135.16% |
| VRT240503P00074000 | 2024-04-29 1:10PM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 73 | 89.06% |
| VRT240503P00075000 | 2024-04-30 9:44AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,228 | 83.59% |
| VRT240503P00076000 | 2024-04-29 2:11PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 306 | 78.91% |
| VRT240503P00077000 | 2024-04-26 12:31PM EDT | 77.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 23 | 111 | 98.44% |
| VRT240503P00078000 | 2024-04-29 3:58PM EDT | 78.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 48 | 1,725 | 89.26% |
| VRT240503P00079000 | 2024-04-29 3:58PM EDT | 79.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 21 | 92 | 71.48% |
| VRT240503P00080000 | 2024-04-30 9:44AM EDT | 80.00 | 0.17 | 0.00 | 0.05 | +0.12 | +240.00% | 9 | 900 | 60.16% |
| VRT240503P00081000 | 2024-04-30 11:35AM EDT | 81.00 | 0.06 | 0.05 | 0.15 | -0.01 | -14.29% | 6 | 188 | 69.14% |
| VRT240503P00082000 | 2024-04-30 10:29AM EDT | 82.00 | 0.03 | 0.05 | 0.15 | -0.12 | -80.00% | 9 | 2,073 | 63.48% |
| VRT240503P00083000 | 2024-04-30 11:35AM EDT | 83.00 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 1 | 516 | 63.09% |
| VRT240503P00084000 | 2024-04-30 11:43AM EDT | 84.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 18 | 767 | 62.89% |
| VRT240503P00085000 | 2024-04-30 11:38AM EDT | 85.00 | 0.28 | 0.25 | 0.35 | +0.03 | +12.00% | 15 | 1,126 | 61.13% |
| VRT240503P00086000 | 2024-04-30 11:41AM EDT | 86.00 | 0.43 | 0.40 | 0.50 | +0.06 | +16.22% | 22 | 326 | 61.82% |
| VRT240503P00087000 | 2024-04-30 11:26AM EDT | 87.00 | 0.40 | 0.55 | 0.70 | -0.05 | -11.11% | 1,082 | 1,315 | 61.57% |
| VRT240503P00088000 | 2024-04-30 11:42AM EDT | 88.00 | 0.80 | 0.80 | 0.90 | +0.20 | +33.33% | 79 | 440 | 61.38% |
| VRT240503P00089000 | 2024-04-30 11:43AM EDT | 89.00 | 1.10 | 1.10 | 1.20 | +0.30 | +35.29% | 25 | 415 | 61.77% |
| VRT240503P00090000 | 2024-04-30 11:39AM EDT | 90.00 | 1.30 | 1.40 | 1.85 | +0.35 | +36.84% | 91 | 868 | 65.23% |
| VRT240503P00091000 | 2024-04-30 11:42AM EDT | 91.00 | 1.95 | 1.80 | 1.95 | +0.62 | +46.62% | 80 | 451 | 60.64% |
| VRT240503P00092000 | 2024-04-30 11:45AM EDT | 92.00 | 2.36 | 2.30 | 2.40 | +0.81 | +52.60% | 101 | 1,376 | 60.45% |
| VRT240503P00093000 | 2024-04-30 11:42AM EDT | 93.00 | 2.85 | 2.85 | 3.10 | +0.56 | +24.45% | 79 | 475 | 62.45% |
| VRT240503P00094000 | 2024-04-30 11:23AM EDT | 94.00 | 2.70 | 3.40 | 3.60 | +0.26 | +10.66% | 221 | 592 | 60.01% |
| VRT240503P00095000 | 2024-04-30 11:43AM EDT | 95.00 | 4.10 | 4.10 | 4.30 | +1.15 | +43.40% | 41 | 269 | 60.60% |
| VRT240503P00096000 | 2024-04-30 10:41AM EDT | 96.00 | 3.10 | 4.70 | 5.00 | -0.40 | -11.43% | 13 | 42 | 57.81% |
| VRT240503P00097000 | 2024-04-30 9:57AM EDT | 97.00 | 3.65 | 5.40 | 6.50 | -1.15 | -23.96% | 4 | 31 | 68.56% |
| VRT240503P00098000 | 2024-04-30 10:54AM EDT | 98.00 | 4.40 | 6.10 | 7.00 | -1.10 | -20.00% | 6 | 4 | 60.55% |
| VRT240503P00099000 | 2024-04-30 10:01AM EDT | 99.00 | 6.20 | 6.80 | 7.50 | +0.80 | +14.81% | 3 | 31 | 64.45% |
| VRT240503P00100000 | 2024-04-29 9:40AM EDT | 100.00 | 8.20 | 7.90 | 8.70 | 0.00 | - | 1 | 30 | 59.47% |
| VRT240503P00102000 | 2024-04-29 10:48AM EDT | 102.00 | 9.10 | 10.00 | 11.00 | 0.00 | - | 2 | 2 | 81.35% |
| VRT240503P00103000 | 2024-04-24 9:35AM EDT | 103.00 | 12.88 | 10.90 | 11.40 | 0.00 | - | - | 2 | 61.13% |
| VRT240503P00110000 | 2024-04-26 2:55PM EDT | 110.00 | 16.65 | 17.80 | 18.20 | 0.00 | - | 20 | 5 | 95.31% |
