認購期權範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240719C00015000 | 2024-05-14 10:21AM EDT | 15.00 | 80.48 | 78.30 | 79.40 | 0.00 | - | 15 | 6 | 553.91% |
| VRT240719C00017500 | 2024-01-09 1:31PM EDT | 17.50 | 32.00 | 42.70 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| VRT240719C00020000 | 2024-03-15 1:32PM EDT | 20.00 | 55.00 | 62.60 | 65.80 | 0.00 | - | 3 | 45 | 0.00% |
| VRT240719C00025000 | 2023-12-20 2:09PM EDT | 25.00 | 24.73 | 27.80 | 32.00 | 0.00 | - | 1 | 11 | 0.00% |
| VRT240719C00027500 | 2024-02-23 4:50PM EDT | 27.50 | 35.88 | 54.00 | 57.20 | 0.00 | - | 3 | 21 | 0.00% |
| VRT240719C00030000 | 2024-06-13 1:40PM EDT | 30.00 | 64.00 | 60.70 | 63.60 | 0.00 | - | 1 | 19 | 240.23% |
| VRT240719C00032500 | 2024-02-23 4:50PM EDT | 32.50 | 31.13 | 49.10 | 52.40 | 0.00 | - | 3 | 42 | 0.00% |
| VRT240719C00035000 | 2024-06-17 2:06PM EDT | 35.00 | 55.47 | 55.10 | 58.40 | 0.00 | - | 2 | 84 | 143.75% |
| VRT240719C00037500 | 2024-05-24 10:58AM EDT | 37.50 | 69.00 | 52.20 | 54.90 | 0.00 | - | 10 | 76 | 214.16% |
| VRT240719C00040000 | 2024-04-09 9:41AM EDT | 40.00 | 43.66 | 57.20 | 59.90 | 0.00 | - | 1 | 1,458 | 400.68% |
| VRT240719C00042500 | 2024-03-15 1:24PM EDT | 42.50 | 33.55 | 41.20 | 42.80 | 0.00 | - | 2 | 76 | 0.00% |
| VRT240719C00045000 | 2024-06-10 11:37AM EDT | 45.00 | 46.60 | 45.30 | 48.10 | 0.00 | - | 3 | 483 | 206.74% |
| VRT240719C00047500 | 2024-04-03 2:18PM EDT | 47.50 | 38.72 | 44.40 | 47.80 | 0.00 | - | 30 | 69 | 210.65% |
| VRT240719C00050000 | 2024-06-12 2:53PM EDT | 50.00 | 40.50 | 40.80 | 43.00 | 0.00 | - | 2 | 4,334 | 118.95% |
| VRT240719C00052500 | 2024-06-17 1:47PM EDT | 52.50 | 37.65 | 38.20 | 41.20 | 0.00 | - | 5 | 181 | 131.93% |
| VRT240719C00055000 | 2024-06-12 9:47AM EDT | 55.00 | 39.30 | 36.20 | 38.70 | 0.00 | - | 2 | 160 | 134.13% |
| VRT240719C00057500 | 2024-04-12 1:47PM EDT | 57.50 | 28.93 | 37.90 | 39.00 | 0.00 | - | 1 | 57 | 213.04% |
| VRT240719C00060000 | 2024-06-25 2:22PM EDT | 60.00 | 31.30 | 30.20 | 33.30 | +1.80 | +6.10% | 2 | 1,438 | 67.58% |
| VRT240719C00062500 | 2024-05-07 12:58PM EDT | 62.50 | 34.60 | 24.50 | 27.00 | 0.00 | - | 1 | 69 | 0.00% |
| VRT240719C00065000 | 2024-06-21 2:37PM EDT | 65.00 | 23.90 | 25.30 | 27.60 | 0.00 | - | 1 | 327 | 101.90% |
| VRT240719C00067500 | 2024-06-05 10:58AM EDT | 67.50 | 29.07 | 23.50 | 25.40 | 0.00 | - | 40 | 260 | 68.75% |
| VRT240719C00070000 | 2024-06-25 3:53PM EDT | 70.00 | 22.60 | 21.90 | 22.60 | +2.35 | +11.60% | 1 | 539 | 74.12% |
| VRT240719C00072500 | 2024-06-21 1:52PM EDT | 72.50 | 16.65 | 18.20 | 21.00 | 0.00 | - | 1 | 117 | 61.33% |
| VRT240719C00075000 | 2024-06-25 11:41AM EDT | 75.00 | 16.65 | 16.20 | 18.30 | +2.40 | +16.84% | 11 | 1,865 | 58.89% |
| VRT240719C00077500 | 2024-06-25 12:23PM EDT | 77.50 | 14.20 | 13.80 | 17.00 | +1.10 | +8.40% | 9 | 831 | 65.67% |
| VRT240719C00080000 | 2024-06-25 3:16PM EDT | 80.00 | 12.20 | 11.50 | 13.50 | +1.67 | +15.86% | 64 | 8,350 | 67.02% |
| VRT240719C00082500 | 2024-06-24 3:36PM EDT | 82.50 | 9.05 | 9.50 | 11.30 | -0.51 | -5.33% | 3 | 465 | 61.89% |
| VRT240719C00085000 | 2024-06-25 3:52PM EDT | 85.00 | 9.30 | 8.70 | 9.90 | +1.60 | +20.78% | 1,000 | 5,479 | 58.40% |
| VRT240719C00087500 | 2024-06-25 12:10PM EDT | 87.50 | 7.19 | 6.90 | 7.80 | +0.91 | +14.49% | 12 | 1,609 | 54.13% |
| VRT240719C00090000 | 2024-06-25 3:53PM EDT | 90.00 | 6.30 | 6.00 | 6.40 | +1.30 | +26.00% | 202 | 5,136 | 57.03% |
| VRT240719C00092500 | 2024-06-25 3:52PM EDT | 92.50 | 5.00 | 4.90 | 5.10 | +1.24 | +32.98% | 1,566 | 3,742 | 57.15% |
| VRT240719C00095000 | 2024-06-25 3:59PM EDT | 95.00 | 3.90 | 3.90 | 4.00 | +0.77 | +24.60% | 2,406 | 5,945 | 56.93% |
| VRT240719C00097500 | 2024-06-25 3:43PM EDT | 97.50 | 2.90 | 3.00 | 3.20 | +0.30 | +11.54% | 40 | 1,817 | 57.06% |
| VRT240719C00100000 | 2024-06-25 3:59PM EDT | 100.00 | 2.35 | 2.35 | 2.50 | +0.45 | +23.68% | 835 | 11,503 | 57.42% |
| VRT240719C00105000 | 2024-06-25 3:58PM EDT | 105.00 | 1.40 | 1.35 | 1.55 | +0.25 | +21.74% | 208 | 5,509 | 58.15% |
| VRT240719C00110000 | 2024-06-25 3:25PM EDT | 110.00 | 0.75 | 0.75 | 0.85 | +0.14 | +22.95% | 30 | 3,161 | 58.01% |
| VRT240719C00115000 | 2024-06-25 3:25PM EDT | 115.00 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 524 | 2,051 | 58.69% |
| VRT240719C00120000 | 2024-06-24 3:50PM EDT | 120.00 | 0.18 | 0.20 | 0.35 | 0.00 | - | 18 | 2,844 | 60.55% |
| VRT240719C00125000 | 2024-06-25 1:58PM EDT | 125.00 | 0.30 | 0.10 | 0.30 | +0.15 | +100.00% | 12 | 1,084 | 63.97% |
| VRT240719C00130000 | 2024-06-20 3:40PM EDT | 130.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 30 | 618 | 73.14% |
| VRT240719C00135000 | 2024-06-25 12:15PM EDT | 135.00 | 0.08 | 0.05 | 0.30 | -0.12 | -60.00% | 20 | 116 | 74.90% |
| VRT240719C00140000 | 2024-06-21 2:39PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 258 | 2,517 | 62.89% |
| VRT240719C00145000 | 2024-06-20 9:51AM EDT | 145.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 155 | 90.92% |
| VRT240719C00150000 | 2024-06-20 9:39AM EDT | 150.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 23 | 108.50% |
| VRT240719C00155000 | 2024-06-06 11:26AM EDT | 155.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 94.14% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240719P00015000 | 2024-03-01 10:30AM EDT | 15.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 4 | 7 | 387.11% |
| VRT240719P00020000 | 2024-04-24 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,006 | 220.31% |
| VRT240719P00022500 | 2024-02-22 10:37AM EDT | 22.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 258.20% |
| VRT240719P00025000 | 2024-01-05 11:52AM EDT | 25.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 50 | 50 | 239.45% |
| VRT240719P00027500 | 2024-06-04 10:41AM EDT | 27.50 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 51 | 281.05% |
| VRT240719P00030000 | 2024-06-05 11:43AM EDT | 30.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 121 | 201 | 258.01% |
| VRT240719P00032500 | 2024-06-06 12:17PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 210 | 223 | 164.06% |
| VRT240719P00035000 | 2024-06-12 10:07AM EDT | 35.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 175 | 215.43% |
| VRT240719P00037500 | 2024-06-21 11:04AM EDT | 37.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 29 | 285 | 183.79% |
| VRT240719P00040000 | 2024-06-24 9:51AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 1,762 | 123.44% |
| VRT240719P00042500 | 2024-06-24 9:51AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 220 | 114.06% |
| VRT240719P00045000 | 2024-06-24 9:51AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 272 | 106.25% |
| VRT240719P00047500 | 2024-06-24 9:51AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 286 | 397 | 99.22% |
| VRT240719P00050000 | 2024-06-07 9:31AM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 30 | 1,087 | 99.61% |
| VRT240719P00052500 | 2024-06-20 10:12AM EDT | 52.50 | 0.17 | 0.00 | 1.30 | 0.00 | - | 1 | 55 | 140.63% |
| VRT240719P00055000 | 2024-06-13 3:57PM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 1,105 | 116.60% |
| VRT240719P00057500 | 2024-06-18 3:24PM EDT | 57.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 51 | 86.33% |
| VRT240719P00060000 | 2024-06-12 9:51AM EDT | 60.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 21 | 1,372 | 86.52% |
| VRT240719P00062500 | 2024-06-17 11:26AM EDT | 62.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | 6 | 268 | 82.81% |
| VRT240719P00065000 | 2024-06-25 2:32PM EDT | 65.00 | 0.10 | 0.05 | 0.30 | -0.20 | -66.67% | 3 | 531 | 72.27% |
| VRT240719P00067500 | 2024-06-24 1:05PM EDT | 67.50 | 0.20 | 0.05 | 0.60 | 0.00 | - | 4 | 241 | 73.63% |
| VRT240719P00070000 | 2024-06-25 2:55PM EDT | 70.00 | 0.23 | 0.20 | 0.35 | -0.11 | -32.35% | 7 | 541 | 64.06% |
| VRT240719P00072500 | 2024-06-25 3:52PM EDT | 72.50 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 3 | 690 | 58.25% |
| VRT240719P00075000 | 2024-06-25 3:50PM EDT | 75.00 | 0.45 | 0.35 | 0.55 | -0.25 | -35.71% | 135 | 1,059 | 56.49% |
| VRT240719P00077500 | 2024-06-25 3:15PM EDT | 77.50 | 0.72 | 0.65 | 0.75 | -0.53 | -42.40% | 35 | 587 | 55.62% |
| VRT240719P00080000 | 2024-06-25 3:37PM EDT | 80.00 | 1.10 | 1.00 | 1.35 | -0.70 | -38.89% | 278 | 3,318 | 56.98% |
| VRT240719P00082500 | 2024-06-25 2:48PM EDT | 82.50 | 1.55 | 1.50 | 1.65 | -0.75 | -32.61% | 13 | 1,989 | 54.57% |
| VRT240719P00085000 | 2024-06-25 3:21PM EDT | 85.00 | 2.43 | 2.10 | 2.50 | -0.77 | -24.06% | 56 | 1,744 | 54.86% |
| VRT240719P00087500 | 2024-06-25 3:46PM EDT | 87.50 | 3.20 | 3.00 | 3.20 | -1.02 | -24.17% | 12 | 1,758 | 53.78% |
| VRT240719P00090000 | 2024-06-25 12:53PM EDT | 90.00 | 4.80 | 4.10 | 4.30 | -0.60 | -11.11% | 319 | 2,804 | 53.98% |
| VRT240719P00092500 | 2024-06-24 12:29PM EDT | 92.50 | 7.35 | 5.30 | 5.60 | 0.00 | - | 1 | 740 | 53.64% |
| VRT240719P00095000 | 2024-06-25 3:49PM EDT | 95.00 | 7.00 | 6.80 | 7.00 | -1.30 | -15.66% | 34 | 2,427 | 53.37% |
| VRT240719P00097500 | 2024-06-25 9:57AM EDT | 97.50 | 10.04 | 8.40 | 8.70 | -1.46 | -12.70% | 1 | 263 | 53.30% |
| VRT240719P00100000 | 2024-06-25 12:16PM EDT | 100.00 | 11.09 | 10.20 | 11.50 | -2.59 | -18.93% | 20 | 819 | 59.18% |
| VRT240719P00105000 | 2024-06-21 11:49AM EDT | 105.00 | 17.29 | 14.20 | 16.10 | 0.00 | - | 8 | 420 | 64.26% |
| VRT240719P00110000 | 2024-06-20 10:36AM EDT | 110.00 | 16.92 | 18.40 | 20.50 | 0.00 | - | 1 | 154 | 65.04% |
| VRT240719P00115000 | 2024-05-30 10:02AM EDT | 115.00 | 14.10 | 22.40 | 24.70 | 0.00 | - | 1 | 21 | 52.73% |
| VRT240719P00120000 | 2024-06-07 9:36AM EDT | 120.00 | 33.59 | 27.70 | 29.90 | 0.00 | - | 10 | 15 | 69.04% |
| VRT240719P00125000 | 2024-06-05 10:49AM EDT | 125.00 | 29.71 | 32.80 | 34.30 | 0.00 | - | - | 0 | 67.48% |
| VRT240719P00130000 | 2024-06-20 12:58PM EDT | 130.00 | 39.00 | 36.90 | 40.00 | 0.00 | - | 6 | 0 | 68.65% |
