認購期權範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240705C00075000 | 2024-06-25 10:51AM EDT | 75.00 | 14.34 | 15.40 | 17.50 | -0.44 | -2.98% | 2 | 7 | 101.37% |
| VRT240705C00079000 | 2024-06-18 3:42PM EDT | 79.00 | 16.97 | 11.70 | 13.40 | 0.00 | - | - | 6 | 78.22% |
| VRT240705C00080000 | 2024-06-25 1:19PM EDT | 80.00 | 11.30 | 10.50 | 13.60 | +1.20 | +11.88% | 3 | 40 | 60.06% |
| VRT240705C00081000 | 2024-06-25 10:29AM EDT | 81.00 | 9.00 | 9.50 | 11.60 | +0.08 | +0.90% | 3 | 1 | 74.76% |
| VRT240705C00082000 | 2024-06-21 9:41AM EDT | 82.00 | 7.30 | 8.90 | 11.60 | 0.00 | - | 2 | 2 | 59.03% |
| VRT240705C00083000 | 2024-06-18 10:33AM EDT | 83.00 | 9.50 | 7.90 | 10.90 | 0.00 | - | - | 1 | 59.03% |
| VRT240705C00084000 | 2024-06-25 11:20AM EDT | 84.00 | 7.19 | 7.00 | 8.70 | +1.29 | +21.86% | 5 | 36 | 62.06% |
| VRT240705C00085000 | 2024-06-24 3:49PM EDT | 85.00 | 5.80 | 6.00 | 7.80 | 0.00 | - | 23 | 46 | 59.13% |
| VRT240705C00086000 | 2024-06-25 12:46PM EDT | 86.00 | 6.17 | 6.70 | 7.00 | +1.67 | +37.11% | 18 | 29 | 54.79% |
| VRT240705C00087000 | 2024-06-25 12:14PM EDT | 87.00 | 5.50 | 4.90 | 7.20 | +1.90 | +52.78% | 18 | 60 | 53.27% |
| VRT240705C00088000 | 2024-06-25 3:52PM EDT | 88.00 | 5.38 | 5.20 | 5.50 | +1.28 | +31.22% | 81 | 186 | 53.03% |
| VRT240705C00089000 | 2024-06-25 1:44PM EDT | 89.00 | 4.80 | 4.60 | 4.80 | +1.20 | +33.33% | 24 | 135 | 52.88% |
| VRT240705C00090000 | 2024-06-25 3:58PM EDT | 90.00 | 4.15 | 4.00 | 4.20 | +1.03 | +33.01% | 181 | 459 | 52.78% |
| VRT240705C00091000 | 2024-06-25 3:50PM EDT | 91.00 | 3.50 | 3.00 | 3.70 | +0.75 | +27.27% | 73 | 218 | 55.18% |
| VRT240705C00092000 | 2024-06-25 3:53PM EDT | 92.00 | 3.10 | 2.70 | 3.20 | +0.70 | +29.17% | 134 | 510 | 50.93% |
| VRT240705C00093000 | 2024-06-25 1:52PM EDT | 93.00 | 2.50 | 2.55 | 2.70 | +0.60 | +31.58% | 32 | 172 | 52.88% |
| VRT240705C00094000 | 2024-06-25 3:45PM EDT | 94.00 | 2.05 | 1.90 | 2.30 | +0.30 | +17.14% | 16 | 609 | 50.68% |
| VRT240705C00095000 | 2024-06-25 3:59PM EDT | 95.00 | 1.90 | 1.85 | 2.00 | +0.47 | +32.87% | 136 | 441 | 53.71% |
| VRT240705C00096000 | 2024-06-25 3:59PM EDT | 96.00 | 1.60 | 1.20 | 1.65 | +0.65 | +68.42% | 87 | 194 | 50.15% |
| VRT240705C00097000 | 2024-06-25 3:47PM EDT | 97.00 | 1.25 | 1.25 | 1.40 | +0.25 | +25.00% | 83 | 154 | 53.27% |
| VRT240705C00098000 | 2024-06-25 3:53PM EDT | 98.00 | 1.10 | 1.05 | 1.15 | +0.30 | +37.50% | 50 | 368 | 53.42% |
| VRT240705C00099000 | 2024-06-25 1:50PM EDT | 99.00 | 0.85 | 0.85 | 0.95 | +0.15 | +21.43% | 18 | 95 | 53.32% |
| VRT240705C00100000 | 2024-06-25 3:57PM EDT | 100.00 | 0.75 | 0.70 | 0.80 | +0.09 | +13.64% | 93 | 331 | 53.76% |
| VRT240705C00101000 | 2024-06-25 2:43PM EDT | 101.00 | 0.50 | 0.55 | 0.70 | +0.02 | +4.17% | 3 | 62 | 54.25% |
| VRT240705C00102000 | 2024-06-25 12:40PM EDT | 102.00 | 0.45 | 0.45 | 0.55 | +0.05 | +12.50% | 62 | 88 | 54.10% |
| VRT240705C00103000 | 2024-06-25 3:50PM EDT | 103.00 | 0.39 | 0.35 | 0.45 | +0.11 | +39.29% | 36 | 78 | 54.10% |
| VRT240705C00104000 | 2024-06-25 1:05PM EDT | 104.00 | 0.26 | 0.30 | 0.40 | +0.11 | +73.33% | 6 | 74 | 55.37% |
| VRT240705C00105000 | 2024-06-25 1:56PM EDT | 105.00 | 0.25 | 0.25 | 0.30 | -0.01 | -3.85% | 1 | 119 | 55.18% |
| VRT240705C00106000 | 2024-06-25 3:38PM EDT | 106.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 3 | 31 | 56.93% |
| VRT240705C00107000 | 2024-06-25 1:32PM EDT | 107.00 | 0.17 | 0.15 | 0.25 | +0.02 | +13.33% | 2 | 50 | 56.93% |
| VRT240705C00108000 | 2024-06-21 12:42PM EDT | 108.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 53 | 388 | 58.11% |
| VRT240705C00109000 | 2024-06-25 3:23PM EDT | 109.00 | 0.12 | 0.10 | 0.25 | -0.12 | -50.00% | 5 | 82 | 60.64% |
| VRT240705C00110000 | 2024-06-25 10:46AM EDT | 110.00 | 0.10 | 0.05 | 0.60 | +0.01 | +11.11% | 7 | 327 | 71.68% |
| VRT240705C00111000 | 2024-06-18 1:12PM EDT | 111.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 21 | 22 | 65.63% |
| VRT240705C00113000 | 2024-06-17 3:56PM EDT | 113.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 1 | 10 | 82.23% |
| VRT240705C00114000 | 2024-06-10 3:43PM EDT | 114.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 4 | 4 | 72.85% |
| VRT240705C00115000 | 2024-06-24 3:30PM EDT | 115.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 52 | 71.09% |
| VRT240705C00116000 | 2024-06-21 3:51PM EDT | 116.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 89.94% |
| VRT240705C00120000 | 2024-06-25 2:47PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | -0.13 | -56.52% | 9 | 18 | 71.48% |
| VRT240705C00125000 | 2024-06-24 12:00PM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 7 | 91.80% |
| VRT240705C00130000 | 2024-06-21 2:36PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 82.42% |
| VRT240705C00135000 | 2024-06-25 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 19 | 30 | 106.84% |
| VRT240705C00140000 | 2024-06-24 11:51AM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 42 | 45 | 118.75% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240705P00060000 | 2024-06-07 11:08AM EDT | 60.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 139.84% |
| VRT240705P00070000 | 2024-06-25 11:50AM EDT | 70.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 63 | 79.10% |
| VRT240705P00075000 | 2024-06-25 2:18PM EDT | 75.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 14 | 582 | 61.33% |
| VRT240705P00079000 | 2024-06-24 3:52PM EDT | 79.00 | 0.40 | 0.15 | 0.60 | -0.05 | -11.11% | 10 | 207 | 66.41% |
| VRT240705P00080000 | 2024-06-25 2:10PM EDT | 80.00 | 0.26 | 0.15 | 0.25 | -0.36 | -58.06% | 27 | 381 | 53.42% |
| VRT240705P00081000 | 2024-06-25 3:40PM EDT | 81.00 | 0.28 | 0.10 | 0.30 | -0.42 | -60.00% | 4 | 15 | 54.54% |
| VRT240705P00082000 | 2024-06-25 3:15PM EDT | 82.00 | 0.40 | 0.30 | 0.40 | -0.51 | -56.04% | 8 | 75 | 52.44% |
| VRT240705P00083000 | 2024-06-25 1:53PM EDT | 83.00 | 0.54 | 0.40 | 0.50 | -0.68 | -55.74% | 33 | 44 | 51.76% |
| VRT240705P00084000 | 2024-06-25 3:45PM EDT | 84.00 | 0.65 | 0.55 | 0.65 | -0.62 | -48.82% | 85 | 460 | 51.90% |
| VRT240705P00085000 | 2024-06-25 3:59PM EDT | 85.00 | 0.75 | 0.75 | 0.80 | -0.85 | -53.12% | 76 | 596 | 51.76% |
| VRT240705P00086000 | 2024-06-25 2:19PM EDT | 86.00 | 1.10 | 0.90 | 1.05 | -0.95 | -46.34% | 34 | 280 | 51.32% |
| VRT240705P00087000 | 2024-06-25 3:28PM EDT | 87.00 | 1.30 | 1.15 | 1.35 | -0.95 | -42.22% | 22 | 428 | 51.66% |
| VRT240705P00088000 | 2024-06-25 3:34PM EDT | 88.00 | 1.55 | 1.45 | 2.15 | -1.55 | -50.00% | 73 | 260 | 56.25% |
| VRT240705P00089000 | 2024-06-25 3:58PM EDT | 89.00 | 1.85 | 1.70 | 2.30 | -1.28 | -40.89% | 82 | 817 | 53.27% |
| VRT240705P00090000 | 2024-06-25 3:05PM EDT | 90.00 | 2.58 | 2.15 | 2.40 | -1.12 | -30.27% | 35 | 156 | 50.98% |
| VRT240705P00091000 | 2024-06-25 3:58PM EDT | 91.00 | 2.77 | 2.60 | 2.95 | -1.41 | -33.73% | 66 | 536 | 51.76% |
| VRT240705P00092000 | 2024-06-25 3:25PM EDT | 92.00 | 3.41 | 3.10 | 3.30 | -1.97 | -36.62% | 23 | 127 | 50.44% |
| VRT240705P00093000 | 2024-06-25 11:33AM EDT | 93.00 | 4.10 | 2.35 | 5.00 | -1.68 | -29.07% | 8 | 33 | 71.05% |
| VRT240705P00094000 | 2024-06-24 1:44PM EDT | 94.00 | 6.45 | 4.20 | 5.80 | 0.00 | - | 1 | 96 | 61.18% |
| VRT240705P00095000 | 2024-06-25 11:30AM EDT | 95.00 | 5.73 | 4.90 | 5.30 | -2.00 | -25.87% | 4 | 69 | 51.86% |
| VRT240705P00096000 | 2024-06-25 1:04PM EDT | 96.00 | 6.80 | 5.60 | 6.70 | -1.50 | -18.07% | 5 | 67 | 58.35% |
| VRT240705P00097000 | 2024-06-24 12:57PM EDT | 97.00 | 8.80 | 4.90 | 8.00 | 0.00 | - | 3 | 86 | 50.20% |
| VRT240705P00098000 | 2024-06-25 2:50PM EDT | 98.00 | 7.87 | 7.10 | 8.70 | -2.93 | -27.13% | 7 | 39 | 63.92% |
| VRT240705P00099000 | 2024-06-25 9:30AM EDT | 99.00 | 10.30 | 7.80 | 9.70 | -0.94 | -8.36% | 2 | 15 | 65.63% |
| VRT240705P00100000 | 2024-06-24 3:34PM EDT | 100.00 | 11.12 | 7.60 | 10.50 | 0.00 | - | 2 | 38 | 54.30% |
| VRT240705P00101000 | 2024-06-13 11:34AM EDT | 101.00 | 10.40 | 9.60 | 11.20 | 0.00 | - | 2 | 2 | 66.70% |
| VRT240705P00103000 | 2024-06-21 10:43AM EDT | 103.00 | 16.80 | 10.30 | 13.10 | 0.00 | - | 1 | 4 | 54.83% |
| VRT240705P00104000 | 2024-06-10 10:00AM EDT | 104.00 | 14.97 | 12.10 | 12.80 | 0.00 | - | 5 | 9 | 61.52% |
| VRT240705P00105000 | 2024-05-29 3:54PM EDT | 105.00 | 6.90 | 12.10 | 14.80 | 0.00 | - | 5 | 5 | 91.75% |
| VRT240705P00106000 | 2024-05-29 2:27PM EDT | 106.00 | 7.10 | 12.90 | 15.20 | 0.00 | - | 1 | 17 | 80.37% |
| VRT240705P00108000 | 2024-05-23 1:42PM EDT | 108.00 | 9.00 | 16.40 | 19.40 | 0.00 | - | - | 1 | 105.27% |
| VRT240705P00109000 | 2024-06-04 3:15PM EDT | 109.00 | 18.10 | 15.70 | 18.20 | 0.00 | - | 4 | 2 | 90.38% |
| VRT240705P00110000 | 2024-05-23 1:43PM EDT | 110.00 | 10.50 | 17.40 | 21.20 | 0.00 | - | - | 1 | 96.53% |
| VRT240705P00111000 | 2024-05-23 1:42PM EDT | 111.00 | 11.00 | 18.40 | 22.40 | 0.00 | - | - | 2 | 102.64% |
| VRT240705P00112000 | 2024-05-23 1:43PM EDT | 112.00 | 11.80 | 19.10 | 23.40 | 0.00 | - | - | 13 | 101.37% |
