認購期權範圍2025年7月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250718C00025000 | 2024-02-21 4:46PM EDT | 25.00 | 36.76 | 57.70 | 61.90 | 0.00 | - | - | 1 | 0.00% |
| VRT250718C00027500 | 2024-02-23 11:39AM EDT | 27.50 | 39.50 | 55.20 | 59.70 | 0.00 | - | 1 | 1 | 0.00% |
| VRT250718C00030000 | 2024-04-05 1:11PM EDT | 30.00 | 57.90 | 63.00 | 68.00 | 0.00 | - | 1 | 0 | 102.48% |
| VRT250718C00040000 | 2024-05-31 9:43AM EDT | 40.00 | 61.00 | 53.50 | 58.00 | 0.00 | - | 1 | 7 | 80.93% |
| VRT250718C00042500 | 2024-04-11 10:06AM EDT | 42.50 | 47.20 | 55.50 | 59.30 | 0.00 | - | - | 3 | 101.76% |
| VRT250718C00045000 | 2024-06-07 9:31AM EDT | 45.00 | 48.50 | 50.40 | 52.10 | 0.00 | - | 2 | 13 | 74.63% |
| VRT250718C00047500 | 2024-03-26 2:48PM EDT | 47.50 | 43.00 | 48.00 | 51.00 | 0.00 | - | 1 | 2 | 74.54% |
| VRT250718C00050000 | 2024-06-04 3:29PM EDT | 50.00 | 47.64 | 47.20 | 49.90 | 0.00 | - | 3 | 40 | 78.31% |
| VRT250718C00052500 | 2024-05-23 10:02AM EDT | 52.50 | 56.15 | 43.10 | 46.00 | 0.00 | - | 4 | 9 | 66.16% |
| VRT250718C00055000 | 2024-05-23 9:30AM EDT | 55.00 | 56.40 | 41.10 | 45.90 | 0.00 | - | 1 | 4 | 69.15% |
| VRT250718C00057500 | 2024-04-19 12:03PM EDT | 57.50 | 29.90 | 46.80 | 49.40 | 0.00 | - | 1 | 3 | 95.58% |
| VRT250718C00060000 | 2024-06-12 1:44PM EDT | 60.00 | 40.00 | 40.50 | 41.50 | 0.00 | - | 2 | 57 | 71.59% |
| VRT250718C00062500 | 2024-04-02 1:59PM EDT | 62.50 | 30.94 | 37.70 | 42.10 | 0.00 | - | 3 | 27 | 72.87% |
| VRT250718C00065000 | 2024-05-31 12:28PM EDT | 65.00 | 38.80 | 36.90 | 38.40 | 0.00 | - | 1 | 35 | 69.52% |
| VRT250718C00067500 | 2024-06-21 1:10PM EDT | 67.50 | 33.70 | 35.30 | 38.50 | 0.00 | - | 3 | 44 | 71.67% |
| VRT250718C00070000 | 2024-06-25 2:58PM EDT | 70.00 | 33.92 | 34.30 | 37.00 | +1.52 | +4.69% | 2 | 1,873 | 71.73% |
| VRT250718C00072500 | 2024-04-24 2:09PM EDT | 72.50 | 30.20 | 43.20 | 47.40 | 0.00 | - | 5 | 5 | 109.14% |
| VRT250718C00075000 | 2024-06-17 10:08AM EDT | 75.00 | 29.30 | 31.80 | 33.50 | 0.00 | - | 2 | 79 | 69.78% |
| VRT250718C00077500 | 2024-05-01 3:29PM EDT | 77.50 | 30.00 | 33.80 | 38.00 | 0.00 | - | 1 | 28 | 83.81% |
| VRT250718C00080000 | 2024-06-21 10:15AM EDT | 80.00 | 26.95 | 27.10 | 31.10 | 0.00 | - | 1 | 189 | 65.78% |
| VRT250718C00082500 | 2024-06-13 3:44PM EDT | 82.50 | 31.00 | 28.00 | 29.50 | 0.00 | - | 1 | 36 | 68.01% |
| VRT250718C00085000 | 2024-06-13 12:09PM EDT | 85.00 | 28.00 | 26.90 | 29.50 | 0.00 | - | 12 | 91 | 69.42% |
| VRT250718C00087500 | 2024-06-25 10:42AM EDT | 87.50 | 24.60 | 25.90 | 26.50 | +0.40 | +1.65% | 11 | 61 | 66.48% |
| VRT250718C00090000 | 2024-06-24 2:57PM EDT | 90.00 | 23.80 | 24.80 | 27.10 | 0.00 | - | 1 | 258 | 68.50% |
| VRT250718C00092500 | 2024-06-21 12:54PM EDT | 92.50 | 23.12 | 23.90 | 25.90 | +0.52 | +2.30% | 1 | 31 | 68.11% |
| VRT250718C00095000 | 2024-06-25 12:50PM EDT | 95.00 | 22.50 | 22.90 | 25.30 | +1.30 | +6.13% | 1 | 127 | 68.33% |
| VRT250718C00097500 | 2024-06-24 10:08AM EDT | 97.50 | 21.30 | 22.00 | 24.50 | 0.00 | - | 1 | 45 | 68.31% |
| VRT250718C00100000 | 2024-06-25 3:46PM EDT | 100.00 | 21.30 | 21.10 | 23.50 | +2.00 | +10.36% | 100 | 677 | 67.93% |
| VRT250718C00105000 | 2024-06-21 9:52AM EDT | 105.00 | 17.50 | 19.40 | 20.30 | 0.00 | - | 2 | 183 | 65.45% |
| VRT250718C00110000 | 2024-06-21 2:28PM EDT | 110.00 | 16.90 | 17.90 | 20.30 | 0.00 | - | 4 | 380 | 67.23% |
| VRT250718C00115000 | 2024-06-17 2:15PM EDT | 115.00 | 16.40 | 16.50 | 17.80 | 0.00 | - | 4 | 54 | 65.52% |
| VRT250718C00120000 | 2024-06-21 11:25AM EDT | 120.00 | 14.50 | 15.20 | 17.90 | 0.00 | - | 1 | 112 | 67.12% |
| VRT250718C00125000 | 2024-06-21 9:41AM EDT | 125.00 | 13.10 | 14.00 | 16.50 | 0.00 | - | 1 | 79 | 66.62% |
| VRT250718C00130000 | 2024-06-17 3:48PM EDT | 130.00 | 12.75 | 12.90 | 15.40 | 0.00 | - | 6 | 279 | 66.42% |
| VRT250718C00135000 | 2024-06-06 11:51AM EDT | 135.00 | 11.86 | 11.90 | 14.50 | 0.00 | - | 2 | 52 | 66.42% |
| VRT250718C00140000 | 2024-06-17 3:54PM EDT | 140.00 | 10.91 | 11.00 | 13.50 | 0.00 | - | 6 | 128 | 66.21% |
| VRT250718C00145000 | 2024-06-12 3:34PM EDT | 145.00 | 9.77 | 10.20 | 12.70 | 0.00 | - | 2 | 101 | 66.24% |
| VRT250718C00150000 | 2024-06-21 12:45PM EDT | 150.00 | 9.50 | 9.40 | 10.70 | 0.00 | - | 15 | 19 | 64.38% |
| VRT250718C00155000 | 2024-06-25 2:12PM EDT | 155.00 | 8.81 | 7.00 | 9.70 | +0.31 | +3.65% | 1 | 107 | 61.34% |
認沽盤範圍2025年7月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250718P00025000 | 2024-06-21 11:12AM EDT | 25.00 | 1.40 | 0.15 | 0.75 | 0.00 | - | 2 | 42 | 69.48% |
| VRT250718P00027500 | 2024-06-17 11:00AM EDT | 27.50 | 0.60 | 0.00 | 2.60 | 0.00 | - | 8 | 29 | 80.76% |
| VRT250718P00030000 | 2024-06-11 11:55AM EDT | 30.00 | 0.65 | 0.20 | 2.75 | 0.00 | - | 98 | 73 | 77.73% |
| VRT250718P00032500 | 2024-04-16 11:26AM EDT | 32.50 | 1.35 | 0.25 | 1.20 | 0.00 | - | 1 | 4 | 61.74% |
| VRT250718P00035000 | 2024-06-10 3:12PM EDT | 35.00 | 0.25 | 0.55 | 2.65 | 0.00 | - | 1 | 44 | 69.43% |
| VRT250718P00040000 | 2024-02-23 1:43PM EDT | 40.00 | 4.00 | 2.10 | 2.55 | 0.00 | - | 2 | 14 | 67.68% |
| VRT250718P00042500 | 2024-04-24 2:45PM EDT | 42.50 | 2.15 | 0.00 | 5.00 | 0.00 | - | - | 3 | 64.89% |
| VRT250718P00045000 | 2024-05-23 11:44AM EDT | 45.00 | 1.60 | 2.25 | 2.75 | 0.00 | - | 1 | 7 | 60.88% |
| VRT250718P00047500 | 2024-06-07 12:28PM EDT | 47.50 | 3.20 | 2.60 | 3.80 | 0.00 | - | 10 | 142 | 61.90% |
| VRT250718P00050000 | 2024-06-24 1:25PM EDT | 50.00 | 3.62 | 3.10 | 3.40 | 0.00 | - | 589 | 791 | 58.39% |
| VRT250718P00052500 | 2024-06-07 12:33PM EDT | 52.50 | 4.30 | 3.60 | 5.90 | 0.00 | - | 10 | 22 | 63.14% |
| VRT250718P00055000 | 2024-06-25 10:33AM EDT | 55.00 | 4.90 | 4.20 | 4.60 | -0.40 | -7.55% | 2 | 136 | 57.47% |
| VRT250718P00057500 | 2024-06-06 1:01PM EDT | 57.50 | 5.80 | 4.90 | 5.20 | 0.00 | - | 5 | 165 | 57.01% |
| VRT250718P00060000 | 2024-06-25 11:52AM EDT | 60.00 | 6.09 | 5.60 | 6.00 | -0.41 | -6.31% | 2 | 205 | 56.78% |
| VRT250718P00062500 | 2024-06-17 11:19AM EDT | 62.50 | 7.70 | 6.40 | 6.80 | 0.00 | - | 1 | 105 | 56.51% |
| VRT250718P00065000 | 2024-06-10 10:02AM EDT | 65.00 | 8.10 | 7.20 | 7.60 | 0.00 | - | 3 | 142 | 56.02% |
| VRT250718P00067500 | 2024-05-28 12:39PM EDT | 67.50 | 6.20 | 8.20 | 8.60 | 0.00 | - | 10 | 64 | 56.10% |
| VRT250718P00070000 | 2024-06-18 2:19PM EDT | 70.00 | 9.02 | 9.10 | 9.50 | 0.00 | - | 1 | 33 | 55.60% |
| VRT250718P00072500 | 2024-06-25 11:50AM EDT | 72.50 | 10.80 | 10.10 | 10.60 | -0.47 | -4.17% | 4 | 23 | 55.44% |
| VRT250718P00075000 | 2024-06-24 1:25PM EDT | 75.00 | 12.52 | 11.20 | 12.00 | 0.00 | - | 295 | 419 | 55.75% |
| VRT250718P00077500 | 2024-05-17 11:28AM EDT | 77.50 | 11.40 | 12.60 | 14.40 | 0.00 | - | 1 | 7 | 57.90% |
| VRT250718P00080000 | 2024-06-20 11:16AM EDT | 80.00 | 13.60 | 13.50 | 16.00 | 0.00 | - | 1 | 227 | 57.77% |
| VRT250718P00082500 | 2024-06-04 1:51PM EDT | 82.50 | 15.30 | 14.70 | 17.50 | 0.00 | - | 3 | 119 | 57.79% |
| VRT250718P00085000 | 2024-06-13 12:08PM EDT | 85.00 | 15.90 | 16.00 | 16.80 | 0.00 | - | 2 | 22 | 54.62% |
| VRT250718P00087500 | 2024-06-07 12:10PM EDT | 87.50 | 19.35 | 17.30 | 19.80 | 0.00 | - | 1 | 7 | 56.69% |
| VRT250718P00090000 | 2024-06-18 2:28PM EDT | 90.00 | 18.65 | 18.70 | 19.10 | 0.00 | - | 1 | 374 | 53.53% |
| VRT250718P00092500 | 2024-05-31 10:34AM EDT | 92.50 | 20.00 | 20.10 | 20.80 | 0.00 | - | 1 | 68 | 53.63% |
| VRT250718P00095000 | 2024-06-25 10:23AM EDT | 95.00 | 23.30 | 21.60 | 23.90 | +3.34 | +16.73% | 1 | 47 | 55.64% |
| VRT250718P00097500 | 2024-06-05 3:33PM EDT | 97.50 | 21.40 | 23.10 | 25.00 | 0.00 | - | 75 | 93 | 54.80% |
| VRT250718P00100000 | 2024-05-28 12:51PM EDT | 100.00 | 19.90 | 24.60 | 27.00 | 0.00 | - | 59 | 68 | 55.07% |
| VRT250718P00105000 | 2024-06-11 11:54AM EDT | 105.00 | 30.00 | 27.80 | 29.30 | 0.00 | - | 98 | 99 | 53.30% |
| VRT250718P00110000 | 2024-06-25 3:59PM EDT | 110.00 | 31.30 | 31.20 | 31.40 | -2.10 | -6.29% | 3 | 20 | 51.12% |
| VRT250718P00115000 | 2024-05-20 10:04AM EDT | 115.00 | 31.60 | 32.40 | 34.00 | 0.00 | - | - | 1 | 48.40% |
| VRT250718P00120000 | 2024-06-13 10:33AM EDT | 120.00 | 38.90 | 38.30 | 41.00 | 0.00 | - | 1 | 1 | 53.30% |
| VRT250718P00125000 | 2024-05-24 1:13PM EDT | 125.00 | 34.60 | 42.90 | 44.00 | 0.00 | - | 10 | 8 | 52.91% |
