認購期權範圍2024年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240119C00090000 | 2023-01-13 1:35PM EST | 90.00 | 111.20 | 115.70 | 119.90 | 0.00 | - | - | 1 | 59.30% |
| VTI240119C00095000 | 2023-01-18 1:43PM EST | 95.00 | 104.90 | 110.80 | 115.10 | 0.00 | - | 1 | 2 | 56.98% |
| VTI240119C00100000 | 2022-11-02 8:35AM EST | 100.00 | 95.71 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 0.00% |
| VTI240119C00105000 | 2022-05-15 11:01PM EST | 105.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VTI240119C00110000 | 2022-12-28 9:30AM EST | 110.00 | 84.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| VTI240119C00115000 | 2023-02-02 11:19AM EST | 115.00 | 96.80 | 92.30 | 95.70 | 0.00 | - | 1 | 24 | 47.36% |
| VTI240119C00120000 | 2022-12-28 9:30AM EST | 120.00 | 75.60 | 84.30 | 88.70 | 0.00 | - | 1 | 13 | 35.69% |
| VTI240119C00125000 | 2022-10-31 8:33AM EST | 125.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| VTI240119C00130000 | 2023-02-02 2:16PM EST | 130.00 | 84.65 | 79.30 | 81.50 | 0.00 | - | 4 | 39 | 41.84% |
| VTI240119C00135000 | 2022-06-13 11:31AM EST | 135.00 | 61.00 | 60.80 | 63.40 | 0.00 | - | - | 1 | 0.00% |
| VTI240119C00140000 | 2023-01-23 3:47PM EST | 140.00 | 67.06 | 69.70 | 73.00 | 0.00 | - | 8 | 16 | 40.64% |
| VTI240119C00145000 | 2022-11-25 11:56AM EST | 145.00 | 64.55 | 54.10 | 55.70 | 0.00 | - | 1 | 50 | 0.00% |
| VTI240119C00150000 | 2023-02-02 11:09AM EST | 150.00 | 66.30 | 61.00 | 63.70 | 0.00 | - | 1 | 59 | 36.98% |
| VTI240119C00155000 | 2023-01-12 11:44AM EST | 155.00 | 52.00 | 56.50 | 59.80 | 0.00 | - | 1 | 21 | 36.67% |
| VTI240119C00160000 | 2023-02-06 9:37AM EST | 160.00 | 54.80 | 52.50 | 54.30 | 0.00 | - | 30 | 60 | 33.05% |
| VTI240119C00165000 | 2023-02-02 12:54PM EST | 165.00 | 53.00 | 48.40 | 50.30 | 0.00 | - | 1 | 10 | 32.36% |
| VTI240119C00170000 | 2023-02-07 11:24AM EST | 170.00 | 45.60 | 44.30 | 45.80 | -3.55 | -7.22% | 20 | 96 | 30.63% |
| VTI240119C00175000 | 2023-02-02 11:19AM EST | 175.00 | 44.50 | 40.20 | 41.80 | 0.00 | - | 7 | 72 | 29.66% |
| VTI240119C00180000 | 2023-02-01 3:37PM EST | 180.00 | 37.40 | 36.40 | 38.00 | 0.00 | - | 7 | 55 | 28.85% |
| VTI240119C00185000 | 2023-02-07 1:34PM EST | 185.00 | 33.40 | 32.50 | 33.90 | +0.10 | +0.30% | 1 | 89 | 27.42% |
| VTI240119C00190000 | 2023-02-06 1:13PM EST | 190.00 | 30.05 | 28.90 | 30.30 | 0.00 | - | 3 | 461 | 26.57% |
| VTI240119C00193000 | 2023-01-19 12:03PM EST | 193.00 | 20.90 | 26.70 | 28.10 | 0.00 | - | 20 | 92 | 25.91% |
| VTI240119C00194000 | 2023-01-19 12:58PM EST | 194.00 | 20.37 | 26.00 | 27.50 | 0.00 | - | 3 | 8 | 25.86% |
| VTI240119C00195000 | 2023-01-23 1:36PM EST | 195.00 | 23.90 | 25.30 | 27.20 | 0.00 | - | 1 | 16 | 26.19% |
| VTI240119C00196000 | 2023-01-30 11:49AM EST | 196.00 | 22.66 | 24.70 | 26.00 | 0.00 | - | 2 | 29 | 25.32% |
| VTI240119C00197000 | 2023-01-20 12:26PM EST | 197.00 | 19.90 | 23.90 | 25.30 | 0.00 | - | 4 | 21 | 25.10% |
| VTI240119C00198000 | 2023-02-07 9:36AM EST | 198.00 | 24.09 | 23.30 | 24.90 | +3.20 | +15.32% | 1 | 11 | 25.28% |
| VTI240119C00199000 | 2023-01-24 9:47AM EST | 199.00 | 20.10 | 22.70 | 24.50 | 0.00 | - | 1 | 8 | 25.43% |
| VTI240119C00200000 | 2023-02-02 12:55PM EST | 200.00 | 25.50 | 22.00 | 23.30 | 0.00 | - | 7 | 779 | 24.55% |
| VTI240119C00205000 | 2023-02-07 10:40AM EST | 205.00 | 19.34 | 18.70 | 19.90 | -0.25 | -1.28% | 2 | 86 | 23.37% |
| VTI240119C00210000 | 2023-02-03 3:43PM EST | 210.00 | 17.40 | 15.70 | 16.90 | 0.00 | - | 4 | 269 | 22.46% |
| VTI240119C00215000 | 2023-02-07 1:34PM EST | 215.00 | 13.30 | 13.00 | 13.90 | -2.30 | -14.74% | 2 | 399 | 21.29% |
| VTI240119C00220000 | 2023-02-07 12:23PM EST | 220.00 | 11.40 | 10.20 | 11.30 | +0.20 | +1.79% | 18 | 370 | 20.34% |
| VTI240119C00225000 | 2023-02-07 12:42PM EST | 225.00 | 8.90 | 8.10 | 9.10 | -1.80 | -16.82% | 2 | 326 | 19.59% |
| VTI240119C00230000 | 2023-02-03 12:15PM EST | 230.00 | 7.60 | 6.10 | 7.00 | 0.00 | - | 8 | 601 | 18.63% |
| VTI240119C00235000 | 2023-02-07 11:59AM EST | 235.00 | 5.00 | 4.50 | 5.40 | -0.60 | -10.71% | 12 | 221 | 18.00% |
| VTI240119C00240000 | 2023-02-07 12:56PM EST | 240.00 | 3.80 | 3.20 | 4.10 | -0.10 | -2.56% | 2 | 365 | 17.46% |
| VTI240119C00245000 | 2023-02-02 3:27PM EST | 245.00 | 3.00 | 2.25 | 3.00 | 0.00 | - | 102 | 254 | 16.87% |
| VTI240119C00250000 | 2023-02-06 3:12PM EST | 250.00 | 1.77 | 1.35 | 2.30 | 0.00 | - | 1 | 748 | 16.69% |
| VTI240119C00255000 | 2023-02-02 3:03PM EST | 255.00 | 1.63 | 0.80 | 1.80 | 0.00 | - | 2 | 214 | 16.67% |
| VTI240119C00260000 | 2023-02-03 1:30PM EST | 260.00 | 1.10 | 0.55 | 1.25 | 0.00 | - | 10 | 229 | 16.20% |
| VTI240119C00265000 | 2023-01-13 10:45AM EST | 265.00 | 0.70 | 0.45 | 0.90 | 0.00 | - | 2 | 57 | 15.98% |
| VTI240119C00270000 | 2023-01-31 11:25AM EST | 270.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 5 | 106 | 15.08% |
| VTI240119C00275000 | 2023-02-02 9:53AM EST | 275.00 | 1.30 | 0.00 | 2.60 | 0.00 | - | 2 | 49 | 22.89% |
| VTI240119C00280000 | 2023-01-18 10:46AM EST | 280.00 | 1.00 | 0.05 | 2.50 | 0.00 | - | 1 | 60 | 23.64% |
| VTI240119C00285000 | 2023-01-27 9:30AM EST | 285.00 | 0.25 | 0.00 | 2.45 | 0.00 | - | 1 | 40 | 24.48% |
| VTI240119C00290000 | 2022-12-05 3:27PM EST | 290.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 19.62% |
| VTI240119C00295000 | 2022-08-09 9:18AM EST | 295.00 | 1.60 | 0.05 | 4.90 | 0.00 | - | 1 | 6 | 31.90% |
| VTI240119C00300000 | 2023-02-02 10:25AM EST | 300.00 | 0.25 | 0.05 | 1.10 | 0.00 | - | 3 | 278 | 22.77% |
| VTI240119C00305000 | 2022-12-21 11:54AM EST | 305.00 | 0.17 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 27.64% |
| VTI240119C00310000 | 2022-12-23 11:44AM EST | 310.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 1 | 26 | 28.32% |
| VTI240119C00315000 | 2023-01-13 2:47PM EST | 315.00 | 1.13 | 0.00 | 2.30 | 0.00 | - | 2 | 11 | 29.28% |
| VTI240119C00320000 | 2022-12-02 1:00PM EST | 320.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 55 | 22.45% |
| VTI240119C00325000 | 2022-12-07 10:16AM EST | 325.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 6 | 30.54% |
| VTI240119C00330000 | 2022-12-07 10:03AM EST | 330.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 10 | 31.29% |
| VTI240119C00335000 | 2022-09-15 12:36PM EST | 335.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | - | 200 | 24.72% |
| VTI240119C00340000 | 2021-12-03 12:33PM EST | 340.00 | 2.60 | 0.00 | 2.65 | 0.00 | - | 2 | 13 | 34.14% |
| VTI240119C00345000 | 2023-01-30 3:54PM EST | 345.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 55 | 25.15% |
| VTI240119C00350000 | 2023-01-31 2:48PM EST | 350.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 94 | 25.72% |
| VTI240119C00355000 | 2023-02-01 12:30PM EST | 355.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 23.54% |
| VTI240119C00360000 | 2022-09-06 10:37AM EST | 360.00 | 0.90 | 0.05 | 2.00 | 0.00 | - | 1 | 129 | 34.78% |
| VTI240119C00365000 | 2022-12-14 10:00AM EST | 365.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | 1 | 234 | 30.82% |
認沽盤範圍2024年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240119P00090000 | 2023-01-12 10:04AM EST | 90.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 57.86% |
| VTI240119P00095000 | 2023-01-17 9:59AM EST | 95.00 | 0.15 | 0.20 | 2.60 | 0.00 | - | 1 | 6 | 56.20% |
| VTI240119P00100000 | 2023-01-12 10:29AM EST | 100.00 | 0.65 | 0.10 | 2.30 | 0.00 | - | 9 | 25 | 51.47% |
| VTI240119P00105000 | 2022-11-28 2:15PM EST | 105.00 | 0.25 | 0.00 | 3.50 | 0.00 | - | 4 | 27 | 53.96% |
| VTI240119P00110000 | 2023-01-09 3:43PM EST | 110.00 | 1.20 | 0.05 | 2.00 | 0.00 | - | 1 | 35 | 44.18% |
| VTI240119P00115000 | 2023-01-27 10:28AM EST | 115.00 | 1.00 | 0.60 | 1.40 | 0.00 | - | 1 | 91 | 38.36% |
| VTI240119P00120000 | 2023-01-04 2:58PM EST | 120.00 | 1.75 | 0.00 | 3.20 | 0.00 | - | 1 | 74 | 44.01% |
| VTI240119P00125000 | 2023-02-02 12:03PM EST | 125.00 | 1.25 | 0.90 | 1.60 | 0.00 | - | 2 | 113 | 34.73% |
| VTI240119P00130000 | 2023-01-31 2:23PM EST | 130.00 | 1.80 | 0.10 | 3.60 | 0.00 | - | 1 | 17 | 40.11% |
| VTI240119P00135000 | 2023-02-02 10:16AM EST | 135.00 | 1.80 | 1.05 | 2.65 | 0.00 | - | 1 | 11 | 34.43% |
| VTI240119P00140000 | 2023-02-02 10:13AM EST | 140.00 | 1.85 | 1.50 | 2.05 | 0.00 | - | 1 | 17 | 29.98% |
| VTI240119P00145000 | 2023-02-02 12:57PM EST | 145.00 | 2.15 | 2.20 | 2.45 | 0.00 | - | 1 | 16 | 29.21% |
| VTI240119P00150000 | 2023-02-03 12:13PM EST | 150.00 | 2.45 | 2.55 | 3.10 | 0.00 | - | 11 | 63 | 28.98% |
| VTI240119P00155000 | 2023-02-02 10:26AM EST | 155.00 | 2.87 | 1.90 | 4.20 | 0.00 | - | 1 | 47 | 29.57% |
| VTI240119P00160000 | 2023-02-03 12:06PM EST | 160.00 | 3.50 | 3.40 | 4.20 | 0.00 | - | 1 | 169 | 27.26% |
| VTI240119P00165000 | 2023-01-25 1:51PM EST | 165.00 | 4.80 | 4.00 | 4.80 | 0.00 | - | 1 | 16 | 26.26% |
| VTI240119P00170000 | 2023-01-27 10:47AM EST | 170.00 | 4.87 | 4.60 | 5.40 | 0.00 | - | 3 | 473 | 25.13% |
| VTI240119P00175000 | 2023-02-07 11:26AM EST | 175.00 | 5.65 | 5.40 | 5.80 | +0.15 | +2.73% | 1 | 174 | 23.51% |
| VTI240119P00180000 | 2023-02-02 1:03PM EST | 180.00 | 5.78 | 6.20 | 7.00 | 0.00 | - | 3 | 190 | 23.13% |
| VTI240119P00185000 | 2023-02-02 9:56AM EST | 185.00 | 6.72 | 7.20 | 8.10 | 0.00 | - | 1 | 226 | 22.33% |
| VTI240119P00190000 | 2023-02-02 3:42PM EST | 190.00 | 7.77 | 8.20 | 9.30 | 0.00 | - | 4 | 223 | 21.47% |
| VTI240119P00193000 | 2023-02-02 3:42PM EST | 193.00 | 8.47 | 9.00 | 9.90 | 0.00 | - | 2 | 17 | 20.68% |
| VTI240119P00194000 | 2022-12-21 11:42AM EST | 194.00 | 17.20 | 11.70 | 12.90 | 0.00 | - | 1 | 5 | 24.19% |
| VTI240119P00195000 | 2023-02-01 3:10PM EST | 195.00 | 8.60 | 9.60 | 10.70 | 0.00 | - | 1 | 32 | 20.66% |
| VTI240119P00196000 | 2023-01-26 10:48AM EST | 196.00 | 10.71 | 9.80 | 10.90 | 0.00 | - | 6 | 7 | 20.36% |
| VTI240119P00197000 | 2023-01-27 10:41AM EST | 197.00 | 10.70 | 10.10 | 11.00 | 0.00 | - | 1 | 14 | 19.92% |
| VTI240119P00198000 | 2023-01-27 11:00AM EST | 198.00 | 11.10 | 10.40 | 11.40 | 0.00 | - | 4 | 37 | 19.87% |
| VTI240119P00199000 | 2023-01-26 1:39PM EST | 199.00 | 11.75 | 10.80 | 11.80 | 0.00 | - | 8 | 6 | 19.81% |
| VTI240119P00200000 | 2023-02-03 12:28PM EST | 200.00 | 10.10 | 10.90 | 12.10 | 0.00 | - | 1 | 308 | 19.60% |
| VTI240119P00205000 | 2023-02-06 10:36AM EST | 205.00 | 12.75 | 12.60 | 13.90 | 0.00 | - | 1 | 20 | 18.79% |
| VTI240119P00210000 | 2023-02-02 2:34PM EST | 210.00 | 13.40 | 14.60 | 15.70 | 0.00 | - | 5 | 82 | 17.69% |
| VTI240119P00215000 | 2023-02-07 10:28AM EST | 215.00 | 17.00 | 16.60 | 17.90 | +1.80 | +11.84% | 1 | 34 | 16.75% |
| VTI240119P00220000 | 2023-02-03 11:44AM EST | 220.00 | 17.50 | 19.00 | 20.60 | 0.00 | - | 3 | 140 | 16.07% |
| VTI240119P00225000 | 2023-02-01 12:36PM EST | 225.00 | 24.47 | 21.90 | 23.60 | 0.00 | - | 2 | 63 | 15.38% |
| VTI240119P00230000 | 2022-12-05 3:55PM EST | 230.00 | 32.90 | 38.50 | 39.30 | 0.00 | - | 5 | 56 | 31.25% |
| VTI240119P00235000 | 2023-02-03 3:43PM EST | 235.00 | 28.00 | 29.30 | 31.80 | 0.00 | - | 1 | 10 | 16.07% |
| VTI240119P00240000 | 2022-11-10 2:21PM EST | 240.00 | 44.70 | 43.20 | 46.50 | 0.00 | - | 2 | 10 | 31.34% |
| VTI240119P00245000 | 2022-11-23 9:57AM EST | 245.00 | 44.78 | 52.80 | 55.30 | 0.00 | - | 4 | 0 | 37.97% |
| VTI240119P00250000 | 2022-10-05 8:58AM EST | 250.00 | 61.94 | 60.50 | 63.70 | 0.00 | - | 10 | 4 | 43.98% |
| VTI240119P00255000 | 2023-02-02 11:27AM EST | 255.00 | 44.90 | 47.20 | 51.50 | 0.00 | - | 6 | 1 | 21.05% |
| VTI240119P00260000 | 2022-09-27 9:00AM EST | 260.00 | 76.00 | 65.00 | 69.50 | 0.00 | - | 8 | 0 | 41.66% |
| VTI240119P00265000 | 2023-01-24 1:32PM EST | 265.00 | 63.60 | 57.20 | 61.50 | 0.00 | - | 2 | 0 | 23.45% |
| VTI240119P00270000 | 2022-10-14 12:47PM EST | 270.00 | 89.44 | 67.60 | 72.00 | 0.00 | - | 2 | 0 | 33.93% |
| VTI240119P00275000 | 2022-04-14 12:40PM EST | 275.00 | 56.04 | 72.00 | 77.00 | 0.00 | - | 1 | 1 | 35.18% |
| VTI240119P00280000 | 2021-12-28 10:43AM EST | 280.00 | 49.30 | 62.00 | 66.50 | 0.00 | - | 36 | 36 | 0.00% |
| VTI240119P00285000 | 2022-08-16 1:05PM EST | 285.00 | 68.00 | 86.80 | 91.50 | 0.00 | - | 120 | 10 | 44.23% |
