認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI260116C00105000 | 2024-09-13 3:34PM EDT | 105.00 | 172.40 | 180.00 | 184.50 | 0.00 | - | 9 | 18 | 52.65% |
| VTI260116C00110000 | 2024-10-08 3:24PM EDT | 110.00 | 174.00 | 176.50 | 181.50 | 0.00 | - | 1 | 6 | 59.34% |
| VTI260116C00115000 | 2024-10-08 10:35AM EDT | 115.00 | 168.50 | 171.50 | 176.50 | 0.00 | - | 6 | 12 | 56.89% |
| VTI260116C00120000 | 2024-10-08 10:33AM EDT | 120.00 | 163.50 | 167.00 | 172.00 | 0.00 | - | 4 | 23 | 56.24% |
| VTI260116C00125000 | 2024-06-12 12:39PM EDT | 125.00 | 144.80 | 151.50 | 156.00 | 0.00 | - | 15 | 20 | 0.00% |
| VTI260116C00130000 | 2024-08-05 9:30AM EDT | 130.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| VTI260116C00135000 | 2024-07-30 12:54PM EDT | 135.00 | 137.00 | 141.00 | 146.00 | 0.00 | - | 1 | 7 | 0.00% |
| VTI260116C00140000 | 2024-09-27 9:31AM EDT | 140.00 | 145.00 | 148.50 | 153.50 | 0.00 | - | 25 | 41 | 51.59% |
| VTI260116C00150000 | 2024-09-26 3:58PM EDT | 150.00 | 135.10 | 139.00 | 144.00 | 0.00 | - | 10 | 14 | 48.62% |
| VTI260116C00155000 | 2024-02-07 10:30AM EDT | 155.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VTI260116C00160000 | 2024-08-26 12:39PM EDT | 160.00 | 121.90 | 123.00 | 128.00 | 0.00 | - | 3 | 6 | 23.88% |
| VTI260116C00165000 | 2024-10-10 10:30AM EDT | 165.00 | 124.50 | 125.00 | 130.00 | 0.00 | - | 1 | 2 | 44.81% |
| VTI260116C00170000 | 2024-04-16 12:13PM EDT | 170.00 | 92.00 | 98.50 | 103.50 | 0.00 | - | 1 | 12 | 0.00% |
| VTI260116C00175000 | 2024-09-03 12:27PM EDT | 175.00 | 105.04 | 108.50 | 113.50 | 0.00 | - | 1 | 22 | 24.12% |
| VTI260116C00180000 | 2024-08-02 2:44PM EDT | 180.00 | 88.45 | 102.00 | 106.50 | 0.00 | - | 55 | 47 | 0.00% |
| VTI260116C00185000 | 2024-07-11 10:04AM EDT | 185.00 | 100.13 | 83.50 | 88.50 | 0.00 | - | 3 | 4 | 0.00% |
| VTI260116C00190000 | 2024-09-23 1:57PM EDT | 190.00 | 97.91 | 102.00 | 107.00 | 0.00 | - | 3 | 8 | 39.02% |
| VTI260116C00191000 | 2023-11-14 11:02AM EDT | 191.00 | 51.00 | 59.50 | 64.00 | 0.00 | - | - | 0 | 0.00% |
| VTI260116C00193000 | 2024-08-02 11:36AM EDT | 193.00 | 80.29 | 90.00 | 95.00 | 0.00 | - | 1 | 3 | 16.90% |
| VTI260116C00195000 | 2024-10-09 2:29PM EDT | 195.00 | 96.40 | 97.50 | 102.50 | 0.00 | - | 20 | 27 | 37.99% |
| VTI260116C00198000 | 2024-05-08 12:29PM EDT | 198.00 | 72.90 | 74.50 | 79.50 | 0.00 | - | - | 1 | 0.00% |
| VTI260116C00200000 | 2024-09-19 10:35AM EDT | 200.00 | 89.00 | 93.20 | 97.90 | 0.00 | - | 1 | 46 | 36.80% |
| VTI260116C00205000 | 2024-09-20 1:36PM EDT | 205.00 | 83.00 | 88.50 | 93.50 | 0.00 | - | 1 | 76 | 35.87% |
| VTI260116C00210000 | 2024-10-08 12:54PM EDT | 210.00 | 81.40 | 84.00 | 89.00 | 0.00 | - | 1 | 12 | 34.79% |
| VTI260116C00215000 | 2024-10-11 2:28PM EDT | 215.00 | 79.80 | 80.00 | 85.00 | 0.00 | - | 1 | 52 | 34.30% |
| VTI260116C00220000 | 2024-10-10 10:30AM EDT | 220.00 | 74.00 | 75.00 | 80.00 | 0.00 | - | 1 | 32 | 32.57% |
| VTI260116C00225000 | 2024-10-11 2:27PM EDT | 225.00 | 71.80 | 70.50 | 75.50 | 0.00 | - | 1 | 36 | 31.43% |
| VTI260116C00230000 | 2024-09-19 10:42AM EDT | 230.00 | 63.00 | 66.50 | 71.50 | 0.00 | - | 1 | 26 | 30.82% |
| VTI260116C00235000 | 2024-10-03 2:46PM EDT | 235.00 | 58.05 | 62.50 | 67.50 | 0.00 | - | 1 | 210 | 30.15% |
| VTI260116C00240000 | 2024-10-08 9:51AM EDT | 240.00 | 56.50 | 58.00 | 63.00 | 0.00 | - | 1 | 49 | 28.92% |
| VTI260116C00245000 | 2024-10-11 10:11AM EDT | 245.00 | 54.85 | 54.00 | 59.00 | 0.00 | - | 9 | 78 | 28.16% |
| VTI260116C00250000 | 2024-10-11 10:11AM EDT | 250.00 | 53.23 | 50.00 | 55.00 | +2.28 | +4.47% | 5 | 106 | 27.34% |
| VTI260116C00255000 | 2024-10-11 10:28AM EDT | 255.00 | 47.85 | 48.00 | 50.20 | 0.00 | - | 8 | 116 | 25.75% |
| VTI260116C00260000 | 2024-10-11 2:08PM EDT | 260.00 | 44.00 | 43.70 | 46.40 | 0.00 | - | 1 | 156 | 25.02% |
| VTI260116C00265000 | 2024-10-08 2:30PM EDT | 265.00 | 37.80 | 40.00 | 42.20 | 0.00 | - | 3 | 46 | 23.88% |
| VTI260116C00270000 | 2024-10-08 3:56PM EDT | 270.00 | 34.40 | 36.00 | 38.30 | 0.00 | - | 1 | 84 | 22.95% |
| VTI260116C00275000 | 2024-10-14 9:34AM EDT | 275.00 | 33.50 | 33.10 | 34.90 | +0.75 | +2.29% | 1 | 90 | 22.35% |
| VTI260116C00280000 | 2024-10-11 1:25PM EDT | 280.00 | 29.53 | 29.70 | 31.10 | 0.00 | - | 1 | 107 | 21.34% |
| VTI260116C00285000 | 2024-10-11 10:28AM EDT | 285.00 | 26.00 | 27.20 | 28.00 | 0.00 | - | 2 | 70 | 20.80% |
| VTI260116C00290000 | 2024-10-11 3:02PM EDT | 290.00 | 23.50 | 23.30 | 24.60 | 0.00 | - | 3 | 52 | 19.92% |
| VTI260116C00295000 | 2024-10-09 3:33PM EDT | 295.00 | 19.50 | 19.40 | 21.30 | 0.00 | - | 5 | 30 | 19.02% |
| VTI260116C00300000 | 2024-10-11 10:31AM EDT | 300.00 | 16.40 | 16.90 | 18.50 | 0.00 | - | 2 | 259 | 18.38% |
| VTI260116C00305000 | 2024-10-10 12:32PM EDT | 305.00 | 13.60 | 14.80 | 15.90 | 0.00 | - | 6 | 40 | 17.77% |
| VTI260116C00310000 | 2024-10-14 10:42AM EDT | 310.00 | 12.77 | 12.00 | 13.40 | +3.60 | +39.26% | 1 | 33 | 17.09% |
| VTI260116C00315000 | 2024-10-14 9:46AM EDT | 315.00 | 10.45 | 9.10 | 10.80 | +0.40 | +3.98% | 1 | 45 | 16.17% |
| VTI260116C00320000 | 2024-10-11 3:36PM EDT | 320.00 | 8.20 | 7.30 | 9.20 | 0.00 | - | 10 | 348 | 15.92% |
| VTI260116C00325000 | 2024-10-11 12:17PM EDT | 325.00 | 6.00 | 6.30 | 7.50 | 0.00 | - | 1 | 52 | 15.42% |
| VTI260116C00330000 | 2024-10-14 10:42AM EDT | 330.00 | 5.30 | 4.50 | 6.10 | +1.30 | +32.50% | 20 | 7 | 15.03% |
| VTI260116C00335000 | 2024-10-01 9:30AM EDT | 335.00 | 3.21 | 3.50 | 4.90 | 0.00 | - | 1 | 10 | 14.66% |
| VTI260116C00340000 | 2024-09-23 11:55AM EDT | 340.00 | 2.50 | 2.25 | 4.10 | 0.00 | - | 1 | 36 | 14.58% |
| VTI260116C00345000 | 2024-10-11 1:34PM EDT | 345.00 | 2.20 | 1.65 | 3.00 | 0.00 | - | 1 | 7 | 13.95% |
| VTI260116C00350000 | 2024-08-28 3:03PM EDT | 350.00 | 2.00 | 0.85 | 2.00 | 0.00 | - | 2 | 24 | 13.14% |
| VTI260116C00355000 | 2024-10-10 10:27AM EDT | 355.00 | 1.20 | 0.85 | 2.00 | 0.00 | - | 10 | 156 | 13.81% |
| VTI260116C00360000 | 2024-05-23 9:59AM EDT | 360.00 | 0.60 | 0.70 | 1.65 | 0.00 | - | 1 | 64 | 13.81% |
| VTI260116C00365000 | 2024-10-09 1:09PM EDT | 365.00 | 0.82 | 0.05 | 1.20 | 0.00 | - | 3 | 27 | 13.45% |
| VTI260116C00370000 | 2024-09-19 9:38AM EDT | 370.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 13.51% |
| VTI260116C00375000 | 2024-10-14 9:30AM EDT | 375.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 13 | 95 | 13.48% |
| VTI260116C00385000 | 2024-08-13 2:28PM EDT | 385.00 | 0.35 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 16.56% |
| VTI260116C00390000 | 2024-08-28 9:30AM EDT | 390.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 6.25% |
| VTI260116C00415000 | 2024-07-16 10:45AM EDT | 415.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 19.58% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI260116P00105000 | 2024-10-10 3:23PM EDT | 105.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | 1 | 19 | 52.69% |
| VTI260116P00110000 | 2024-09-27 12:30PM EDT | 110.00 | 0.46 | 0.00 | 1.85 | 0.00 | - | 1 | 5 | 50.73% |
| VTI260116P00115000 | 2023-09-28 11:06AM EDT | 115.00 | 1.60 | 0.10 | 4.20 | 0.00 | - | 2 | 4 | 50.11% |
| VTI260116P00120000 | 2023-10-20 9:40AM EDT | 120.00 | 2.30 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 50.01% |
| VTI260116P00130000 | 2024-07-08 2:51PM EDT | 130.00 | 0.75 | 0.35 | 2.65 | 0.00 | - | 1 | 5 | 46.14% |
| VTI260116P00135000 | 2024-06-17 3:44PM EDT | 135.00 | 0.76 | 0.15 | 2.45 | 0.00 | - | 1 | 0 | 43.45% |
| VTI260116P00140000 | 2024-02-16 3:52PM EDT | 140.00 | 1.95 | 0.45 | 2.95 | 0.00 | - | 1 | 5 | 43.41% |
| VTI260116P00145000 | 2023-11-10 1:21PM EDT | 145.00 | 3.20 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 47.52% |
| VTI260116P00150000 | 2024-10-11 10:38AM EDT | 150.00 | 1.25 | 1.00 | 2.50 | 0.00 | - | 1 | 9 | 38.34% |
| VTI260116P00155000 | 2024-02-07 3:33PM EDT | 155.00 | 2.10 | 0.85 | 3.00 | 0.00 | - | - | 2 | 38.28% |
| VTI260116P00160000 | 2024-06-27 10:24AM EDT | 160.00 | 1.35 | 1.00 | 3.20 | 0.00 | - | 1 | 3 | 37.21% |
| VTI260116P00165000 | 2024-01-16 10:30AM EDT | 165.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| VTI260116P00170000 | 2024-04-16 1:51PM EDT | 170.00 | 3.30 | 1.00 | 3.40 | 0.00 | - | 1 | 6 | 34.52% |
| VTI260116P00175000 | 2024-08-05 9:30AM EDT | 175.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| VTI260116P00180000 | 2024-08-02 2:20PM EDT | 180.00 | 3.40 | 1.25 | 2.50 | 0.00 | - | 5 | 18 | 29.11% |
| VTI260116P00185000 | 2024-06-07 3:52PM EDT | 185.00 | 2.70 | 0.60 | 2.50 | 0.00 | - | 10 | 14 | 27.72% |
| VTI260116P00190000 | 2024-10-08 11:57AM EDT | 190.00 | 2.33 | 1.80 | 2.90 | 0.00 | - | 2 | 24 | 27.34% |
| VTI260116P00193000 | 2024-03-20 3:27PM EDT | 193.00 | 4.30 | 5.30 | 5.80 | 0.00 | - | 1 | 1 | 32.32% |
| VTI260116P00195000 | 2024-09-26 3:19PM EDT | 195.00 | 2.63 | 2.00 | 3.20 | 0.00 | - | 1 | 13 | 26.65% |
| VTI260116P00198000 | 2024-04-10 1:23PM EDT | 198.00 | 4.90 | 3.60 | 4.20 | 0.00 | - | 1 | 2 | 27.87% |
| VTI260116P00199000 | 2024-03-20 10:59AM EDT | 199.00 | 5.10 | 6.00 | 6.60 | 0.00 | - | 2 | 3 | 31.78% |
| VTI260116P00200000 | 2024-08-28 3:16PM EDT | 200.00 | 2.95 | 2.65 | 4.30 | 0.00 | - | 1 | 45 | 27.48% |
| VTI260116P00205000 | 2024-09-04 9:45AM EDT | 205.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| VTI260116P00210000 | 2024-09-26 3:18PM EDT | 210.00 | 3.75 | 3.00 | 4.10 | 0.00 | - | 1 | 288 | 24.30% |
| VTI260116P00215000 | 2024-10-01 10:11AM EDT | 215.00 | 4.90 | 3.20 | 5.10 | 0.00 | - | 1 | 266 | 24.58% |
| VTI260116P00220000 | 2024-10-01 10:30AM EDT | 220.00 | 5.30 | 3.90 | 5.80 | 0.00 | - | 2 | 204 | 24.21% |
| VTI260116P00225000 | 2024-09-26 3:19PM EDT | 225.00 | 5.09 | 4.20 | 6.20 | 0.00 | - | 1 | 45 | 23.34% |
| VTI260116P00230000 | 2024-10-11 2:20PM EDT | 230.00 | 5.75 | 4.70 | 5.90 | 0.00 | - | 4 | 78 | 21.50% |
| VTI260116P00235000 | 2024-10-10 2:26PM EDT | 235.00 | 6.50 | 5.00 | 7.60 | 0.00 | - | 1 | 87 | 22.21% |
| VTI260116P00240000 | 2024-10-09 1:35PM EDT | 240.00 | 7.00 | 5.60 | 7.20 | 0.00 | - | 1 | 39 | 20.27% |
| VTI260116P00245000 | 2024-10-11 2:19PM EDT | 245.00 | 7.74 | 4.80 | 7.80 | 0.00 | - | 3 | 128 | 19.50% |
| VTI260116P00250000 | 2024-10-07 11:37AM EDT | 250.00 | 9.00 | 7.00 | 8.70 | 0.00 | - | 4 | 102 | 18.97% |
| VTI260116P00255000 | 2024-10-11 10:09AM EDT | 255.00 | 9.20 | 8.10 | 9.50 | 0.00 | - | 2 | 74 | 18.25% |
| VTI260116P00260000 | 2024-10-09 1:35PM EDT | 260.00 | 10.25 | 8.10 | 11.30 | 0.00 | - | 1 | 39 | 18.39% |
| VTI260116P00265000 | 2024-10-02 12:15PM EDT | 265.00 | 12.51 | 9.90 | 11.20 | 0.00 | - | 1 | 17 | 16.68% |
| VTI260116P00270000 | 2024-10-01 2:15PM EDT | 270.00 | 14.51 | 10.00 | 11.90 | 0.00 | - | 3 | 38 | 15.64% |
| VTI260116P00275000 | 2024-09-19 1:46PM EDT | 275.00 | 14.75 | 11.10 | 13.20 | 0.00 | - | 1 | 27 | 15.01% |
| VTI260116P00280000 | 2024-10-09 2:43PM EDT | 280.00 | 15.69 | 12.90 | 14.70 | 0.00 | - | 9 | 31 | 14.42% |
| VTI260116P00285000 | 2024-10-08 1:44PM EDT | 285.00 | 17.58 | 14.10 | 16.30 | 0.00 | - | 15 | 51 | 13.76% |
| VTI260116P00290000 | 2024-09-24 12:13PM EDT | 290.00 | 19.90 | 15.10 | 17.90 | 0.00 | - | 1 | 35 | 12.95% |
| VTI260116P00295000 | 2024-09-10 11:58AM EDT | 295.00 | 30.50 | 20.10 | 21.80 | 0.00 | - | 4 | 41 | 13.76% |
| VTI260116P00300000 | 2024-09-17 10:22AM EDT | 300.00 | 26.58 | 19.70 | 22.30 | 0.00 | - | 35 | 40 | 11.71% |
| VTI260116P00305000 | 2024-09-12 12:09PM EDT | 305.00 | 33.40 | 23.30 | 25.60 | 0.00 | - | 1 | 11 | 11.66% |
| VTI260116P00310000 | 2024-08-28 3:22PM EDT | 310.00 | 35.30 | 29.30 | 33.00 | 0.00 | - | 1 | 1 | 14.91% |
| VTI260116P00330000 | 2023-11-01 12:36PM EDT | 330.00 | 121.99 | 99.50 | 104.50 | 0.00 | - | 5 | 0 | 58.29% |
| VTI260116P00415000 | 2024-08-19 2:58PM EDT | 415.00 | 139.00 | 135.50 | 140.50 | 0.00 | - | 1 | 0 | 35.55% |
