認購期權範圍2024年6月14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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240614C00070000 | 2024-05-15 2:36PM EDT | 70.00 | 33.48 | 35.60 | 37.10 | 0.00 | - | - | 2 | 93.75% |
| VRT240614C00075000 | 2024-05-21 10:21AM EDT | 75.00 | 23.30 | 30.90 | 32.50 | 0.00 | - | 2 | 0 | 98.63% |
| VRT240614C00076000 | 2024-05-24 2:35PM EDT | 76.00 | 30.73 | 29.90 | 31.20 | +7.53 | +32.46% | 1 | 2 | 89.06% |
| VRT240614C00077000 | 2024-05-23 9:39AM EDT | 77.00 | 28.00 | 28.80 | 30.10 | 0.00 | - | 5 | 5 | 81.15% |
| VRT240614C00080000 | 2024-05-14 10:53AM EDT | 80.00 | 17.80 | 25.50 | 27.30 | 0.00 | - | 4 | 9 | 70.31% |
| VRT240614C00081000 | 2024-05-20 3:37PM EDT | 81.00 | 19.30 | 24.30 | 26.60 | 0.00 | - | 14 | 14 | 70.31% |
| VRT240614C00082000 | 2024-05-24 1:06PM EDT | 82.00 | 26.40 | 23.90 | 25.20 | +11.35 | +75.42% | 1 | 1 | 72.02% |
| VRT240614C00083000 | 2024-05-24 12:40PM EDT | 83.00 | 25.60 | 22.90 | 24.20 | +11.53 | +81.95% | 2 | 4 | 69.24% |
| VRT240614C00084000 | 2024-05-24 1:26PM EDT | 84.00 | 24.20 | 22.00 | 23.20 | +9.57 | +65.41% | 2 | 2 | 68.36% |
| VRT240614C00085000 | 2024-05-23 11:41AM EDT | 85.00 | 19.20 | 21.00 | 22.30 | 0.00 | - | 6 | 7 | 67.29% |
| VRT240614C00086000 | 2024-05-24 11:12AM EDT | 86.00 | 21.44 | 20.00 | 21.30 | +2.89 | +15.58% | 1 | 1 | 64.50% |
| VRT240614C00087000 | 2024-05-21 1:24PM EDT | 87.00 | 13.55 | 18.70 | 20.30 | 0.00 | - | 4 | 4 | 56.59% |
| VRT240614C00089000 | 2024-05-24 10:20AM EDT | 89.00 | 15.91 | 17.10 | 18.50 | +3.16 | +24.78% | 14 | 4 | 60.25% |
| VRT240614C00090000 | 2024-05-24 1:47PM EDT | 90.00 | 17.40 | 16.20 | 17.60 | +3.86 | +28.51% | 3 | 10 | 59.77% |
| VRT240614C00091000 | 2024-05-24 1:01PM EDT | 91.00 | 17.54 | 15.30 | 16.70 | +2.94 | +20.14% | 11 | 8 | 59.03% |
| VRT240614C00092000 | 2024-05-16 12:05PM EDT | 92.00 | 10.50 | 14.40 | 15.80 | 0.00 | - | 6 | 5 | 58.06% |
| VRT240614C00093000 | 2024-05-24 1:19PM EDT | 93.00 | 15.42 | 13.40 | 14.40 | +5.02 | +48.27% | 1 | 3 | 50.88% |
| VRT240614C00094000 | 2024-05-17 10:31AM EDT | 94.00 | 7.90 | 12.30 | 13.90 | 0.00 | - | 1 | 2 | 51.86% |
| VRT240614C00095000 | 2024-05-24 12:01PM EDT | 95.00 | 14.30 | 12.20 | 13.20 | +4.40 | +44.44% | 5 | 35 | 58.69% |
| VRT240614C00096000 | 2024-05-24 11:04AM EDT | 96.00 | 12.50 | 11.10 | 12.20 | +7.30 | +140.38% | 1 | 20 | 54.47% |
| VRT240614C00097000 | 2024-05-24 11:47AM EDT | 97.00 | 12.22 | 10.10 | 11.10 | +4.87 | +66.26% | 7 | 24 | 50.29% |
| VRT240614C00098000 | 2024-05-24 12:39PM EDT | 98.00 | 12.05 | 9.00 | 11.30 | +3.85 | +46.95% | 16 | 28 | 54.39% |
| VRT240614C00099000 | 2024-05-24 11:32AM EDT | 99.00 | 10.70 | 8.70 | 10.30 | +2.80 | +35.44% | 5 | 57 | 55.08% |
| VRT240614C00100000 | 2024-05-24 2:33PM EDT | 100.00 | 8.81 | 8.20 | 9.20 | +3.20 | +57.04% | 20 | 120 | 53.59% |
| VRT240614C00101000 | 2024-05-24 3:46PM EDT | 101.00 | 8.30 | 7.90 | 8.60 | +3.12 | +60.23% | 20 | 49 | 55.91% |
| VRT240614C00102000 | 2024-05-24 3:58PM EDT | 102.00 | 7.38 | 7.20 | 8.20 | +2.70 | +57.69% | 9 | 16 | 56.62% |
| VRT240614C00103000 | 2024-05-24 2:56PM EDT | 103.00 | 7.00 | 6.60 | 7.20 | +1.60 | +29.63% | 35 | 45 | 54.25% |
| VRT240614C00104000 | 2024-05-24 12:43PM EDT | 104.00 | 7.57 | 5.90 | 7.50 | +3.77 | +99.21% | 9 | 21 | 58.03% |
| VRT240614C00105000 | 2024-05-24 3:42PM EDT | 105.00 | 5.85 | 5.60 | 5.90 | +2.41 | +70.06% | 58 | 454 | 53.56% |
| VRT240614C00106000 | 2024-05-24 3:44PM EDT | 106.00 | 5.30 | 5.10 | 5.40 | +1.40 | +35.90% | 73 | 3 | 53.52% |
| VRT240614C00107000 | 2024-05-24 3:54PM EDT | 107.00 | 4.70 | 4.60 | 4.80 | +2.38 | +102.59% | 9 | 4 | 52.64% |
| VRT240614C00108000 | 2024-05-24 2:08PM EDT | 108.00 | 4.50 | 4.20 | 4.50 | +1.70 | +60.71% | 111 | 5 | 53.52% |
| VRT240614C00109000 | 2024-05-24 12:44PM EDT | 109.00 | 4.85 | 3.70 | 4.90 | +1.85 | +61.67% | 15 | 8 | 57.25% |
| VRT240614C00110000 | 2024-05-24 3:55PM EDT | 110.00 | 3.55 | 3.40 | 3.60 | +1.00 | +39.22% | 76 | 225 | 52.81% |
| VRT240614C00111000 | 2024-05-24 12:39PM EDT | 111.00 | 4.25 | 3.00 | 3.30 | +1.70 | +66.67% | 44 | 1 | 52.78% |
| VRT240614C00112000 | 2024-05-24 11:45AM EDT | 112.00 | 3.45 | 2.70 | 3.60 | +0.82 | +31.18% | 1 | 45 | 56.32% |
| VRT240614C00113000 | 2024-05-24 1:45PM EDT | 113.00 | 2.85 | 2.35 | 2.65 | +1.48 | +108.03% | 5 | 2 | 52.37% |
| VRT240614C00114000 | 2024-05-24 11:37AM EDT | 114.00 | 2.45 | 1.95 | 3.10 | +1.23 | +100.82% | 2 | 1 | 55.84% |
| VRT240614C00115000 | 2024-05-24 1:29PM EDT | 115.00 | 2.50 | 1.40 | 2.65 | +1.00 | +66.67% | 52 | 15 | 52.83% |
| VRT240614C00116000 | 2024-05-24 1:50PM EDT | 116.00 | 1.93 | 1.40 | 2.05 | +0.03 | +1.58% | 6 | 0 | 51.86% |
| VRT240614C00120000 | 2024-05-24 3:02PM EDT | 120.00 | 1.15 | 0.95 | 1.75 | +0.15 | +15.00% | 29 | 32 | 56.79% |
| VRT240614C00125000 | 2024-05-24 12:10PM EDT | 125.00 | 1.05 | 0.55 | 0.70 | +0.05 | +5.00% | 10 | 1 | 54.30% |
| VRT240614C00130000 | 2024-05-24 12:48PM EDT | 130.00 | 0.50 | 0.30 | 0.40 | +0.15 | +42.86% | 16 | 14 | 55.66% |
認沽盤範圍2024年6月14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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240614P00060000 | 2024-05-08 2:09PM EDT | 60.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | - | 1 | 123.24% |
| VRT240614P00070000 | 2024-05-24 11:21AM EDT | 70.00 | 0.05 | 0.00 | 1.40 | -0.05 | -50.00% | 3 | 5 | 121.88% |
| VRT240614P00075000 | 2024-05-16 11:57AM EDT | 75.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 12 | 15 | 81.64% |
| VRT240614P00076000 | 2024-05-20 2:17PM EDT | 76.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 78.91% |
| VRT240614P00077000 | 2024-05-15 10:42AM EDT | 77.00 | 0.18 | 0.05 | 0.40 | 0.00 | - | 7 | 5 | 77.93% |
| VRT240614P00078000 | 2024-05-13 10:38AM EDT | 78.00 | 0.54 | 0.05 | 0.40 | 0.00 | - | 10 | 13 | 75.29% |
| VRT240614P00079000 | 2024-05-24 10:33AM EDT | 79.00 | 0.13 | 0.05 | 0.20 | -0.10 | -43.48% | 5 | 6 | 65.63% |
| VRT240614P00080000 | 2024-05-22 9:30AM EDT | 80.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 20 | 38 | 66.99% |
| VRT240614P00081000 | 2024-05-23 9:30AM EDT | 81.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 7 | 86 | 64.45% |
| VRT240614P00082000 | 2024-05-24 11:27AM EDT | 82.00 | 0.12 | 0.10 | 0.80 | -0.04 | -25.00% | 5 | 13 | 74.76% |
| VRT240614P00083000 | 2024-05-17 12:12PM EDT | 83.00 | 0.53 | 0.05 | 0.45 | 0.00 | - | 1 | 20 | 63.57% |
| VRT240614P00084000 | 2024-05-24 11:36AM EDT | 84.00 | 0.13 | 0.05 | 0.30 | -0.40 | -75.47% | 7 | 23 | 57.03% |
| VRT240614P00085000 | 2024-05-24 12:01PM EDT | 85.00 | 0.16 | 0.00 | 1.25 | -0.11 | -40.74% | 10 | 73 | 71.83% |
| VRT240614P00086000 | 2024-05-24 10:54AM EDT | 86.00 | 0.24 | 0.20 | 0.30 | -0.30 | -55.56% | 6 | 42 | 55.86% |
| VRT240614P00087000 | 2024-05-24 3:20PM EDT | 87.00 | 0.26 | 0.15 | 0.35 | -0.12 | -31.58% | 58 | 557 | 53.42% |
| VRT240614P00088000 | 2024-05-24 1:41PM EDT | 88.00 | 0.30 | 0.15 | 0.35 | -0.20 | -40.00% | 24 | 55 | 50.88% |
| VRT240614P00089000 | 2024-05-24 11:45AM EDT | 89.00 | 0.35 | 0.25 | 0.50 | -0.35 | -50.00% | 3 | 261 | 52.93% |
| VRT240614P00090000 | 2024-05-24 12:01PM EDT | 90.00 | 0.36 | 0.30 | 0.60 | -0.59 | -62.11% | 23 | 77 | 52.54% |
| VRT240614P00091000 | 2024-05-24 12:49PM EDT | 91.00 | 0.43 | 0.35 | 0.65 | -0.72 | -62.61% | 2,100 | 692 | 51.17% |
| VRT240614P00092000 | 2024-05-24 3:20PM EDT | 92.00 | 0.58 | 0.45 | 0.75 | -1.07 | -64.85% | 109 | 152 | 50.88% |
| VRT240614P00093000 | 2024-05-24 11:06AM EDT | 93.00 | 0.64 | 0.60 | 0.85 | -0.51 | -44.35% | 1 | 34 | 50.78% |
| VRT240614P00094000 | 2024-05-24 10:46AM EDT | 94.00 | 0.98 | 0.75 | 0.95 | -0.26 | -20.97% | 3 | 16 | 50.34% |
| VRT240614P00095000 | 2024-05-24 3:04PM EDT | 95.00 | 0.90 | 0.90 | 1.15 | -1.15 | -56.10% | 515 | 45 | 50.44% |
| VRT240614P00096000 | 2024-05-24 1:42PM EDT | 96.00 | 1.03 | 1.10 | 2.30 | -1.37 | -57.08% | 2 | 147 | 57.74% |
| VRT240614P00097000 | 2024-05-24 3:58PM EDT | 97.00 | 2.05 | 1.15 | 1.65 | -2.45 | -54.44% | 13 | 7 | 53.49% |
| VRT240614P00098000 | 2024-05-24 2:39PM EDT | 98.00 | 1.55 | 1.15 | 2.00 | -0.98 | -38.74% | 23 | 7 | 54.66% |
| VRT240614P00099000 | 2024-05-24 3:41PM EDT | 99.00 | 1.80 | 1.45 | 2.10 | -1.75 | -49.30% | 14 | 80 | 52.20% |
| VRT240614P00100000 | 2024-05-24 3:04PM EDT | 100.00 | 1.97 | 1.50 | 2.50 | -1.33 | -40.30% | 574 | 7 | 53.22% |
| VRT240614P00101000 | 2024-05-24 12:55PM EDT | 101.00 | 2.16 | 2.25 | 3.30 | -1.23 | -36.28% | 54 | 3 | 52.39% |
| VRT240614P00102000 | 2024-05-24 11:31AM EDT | 102.00 | 2.60 | 1.90 | 3.70 | 0.00 | - | 1 | 0 | 58.50% |
| VRT240614P00103000 | 2024-05-24 2:24PM EDT | 103.00 | 3.20 | 3.20 | 3.50 | -2.37 | -42.55% | 3 | 43 | 50.12% |
| VRT240614P00104000 | 2024-05-24 2:44PM EDT | 104.00 | 3.74 | 3.60 | 4.80 | -1.26 | -25.20% | 3 | 10 | 54.54% |
| VRT240614P00105000 | 2024-05-24 2:05PM EDT | 105.00 | 4.00 | 3.90 | 4.40 | -1.00 | -20.00% | 10 | 2 | 51.69% |
| VRT240614P00106000 | 2024-05-24 2:37PM EDT | 106.00 | 4.60 | 4.20 | 4.90 | +0.50 | +12.20% | 5 | 0 | 51.66% |
| VRT240614P00107000 | 2024-05-24 2:08PM EDT | 107.00 | 5.00 | 5.00 | 5.40 | +0.20 | +4.17% | 18 | 0 | 51.29% |
| VRT240614P00108000 | 2024-05-24 1:28PM EDT | 108.00 | 5.00 | 5.40 | 6.00 | 0.00 | - | 5 | 0 | 51.66% |
| VRT240614P00110000 | 2024-05-24 3:35PM EDT | 110.00 | 6.77 | 6.30 | 7.20 | +0.37 | +5.78% | 12 | 0 | 51.43% |
| VRT240614P00125000 | 2024-05-24 11:00AM EDT | 125.00 | 18.90 | 17.90 | 20.20 | 0.00 | - | 1 | 0 | 68.46% |
