認購期權範圍2022年8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI220819C00105000 | 2022-08-01 11:16AM EDT | 105.00 | 101.60 | 106.60 | 107.10 | 0.00 | - | - | 0 | 605.86% |
| VTI220819C00110000 | 2022-08-12 10:05AM EDT | 110.00 | 102.30 | 101.60 | 102.10 | 0.00 | - | 1 | 2 | 569.14% |
| VTI220819C00155000 | 2022-07-14 1:17PM EDT | 155.00 | 32.70 | 59.40 | 60.40 | 0.00 | - | - | 1 | 518.26% |
| VTI220819C00160000 | 2022-06-23 2:39PM EDT | 160.00 | 30.10 | 37.80 | 38.50 | 0.00 | - | - | 0 | 0.00% |
| VTI220819C00165000 | 2022-06-21 10:20AM EDT | 165.00 | 25.10 | 35.10 | 35.70 | 0.00 | - | - | 6 | 0.00% |
| VTI220819C00170000 | 2022-08-19 11:30AM EDT | 170.00 | 41.83 | 41.60 | 42.10 | +20.53 | +96.38% | 1 | 4 | 217.97% |
| VTI220819C00174000 | 2022-06-23 11:31AM EDT | 174.00 | 18.20 | 24.20 | 24.80 | 0.00 | - | 1 | 1 | 0.00% |
| VTI220819C00175000 | 2022-06-29 10:13AM EDT | 175.00 | 19.00 | 30.20 | 30.60 | 0.00 | - | 2 | 2 | 0.00% |
| VTI220819C00176000 | 2022-07-26 10:28AM EDT | 176.00 | 21.40 | 35.60 | 36.30 | 0.00 | - | 1 | 24 | 158.59% |
| VTI220819C00177000 | 2022-06-29 3:50PM EDT | 177.00 | 16.80 | 29.10 | 30.00 | 0.00 | - | - | 0 | 0.00% |
| VTI220819C00179000 | 2022-07-28 9:31AM EDT | 179.00 | 22.60 | 32.70 | 33.10 | 0.00 | - | 1 | 18 | 125.00% |
| VTI220819C00180000 | 2022-08-19 11:29AM EDT | 180.00 | 31.96 | 31.60 | 32.30 | -3.09 | -8.82% | 8 | 13 | 141.41% |
| VTI220819C00181000 | 2022-07-05 11:58AM EDT | 181.00 | 11.90 | 26.60 | 27.70 | 0.00 | - | - | 1 | 0.00% |
| VTI220819C00182000 | 2022-07-20 1:04PM EDT | 182.00 | 17.00 | 29.60 | 30.20 | 0.00 | - | 1 | 1 | 114.06% |
| VTI220819C00183000 | 2022-08-01 3:59PM EDT | 183.00 | 23.32 | 28.60 | 29.20 | 0.00 | - | 1 | 1 | 110.16% |
| VTI220819C00184000 | 2022-08-05 3:44PM EDT | 184.00 | 23.55 | 27.70 | 28.10 | 0.00 | - | 1 | 2 | 106.25% |
| VTI220819C00185000 | 2022-07-29 12:39PM EDT | 185.00 | 20.63 | 26.60 | 27.10 | 0.00 | - | 6 | 11 | 144.92% |
| VTI220819C00186000 | 2022-07-25 11:04AM EDT | 186.00 | 13.55 | 25.70 | 26.20 | 0.00 | - | 1 | 14 | 116.41% |
| VTI220819C00187000 | 2022-08-15 9:58AM EDT | 187.00 | 25.35 | 24.60 | 25.00 | -2.25 | -8.15% | 20 | 49 | 121.88% |
| VTI220819C00188000 | 2022-07-29 2:43PM EDT | 188.00 | 18.63 | 23.60 | 24.00 | 0.00 | - | 1 | 14 | 117.38% |
| VTI220819C00189000 | 2022-08-16 11:26AM EDT | 189.00 | 26.72 | 22.70 | 23.00 | 0.00 | - | 2 | 16 | 112.89% |
| VTI220819C00190000 | 2022-08-19 11:51AM EDT | 190.00 | 22.00 | 21.60 | 22.10 | -2.74 | -11.08% | 5 | 36 | 120.90% |
| VTI220819C00191000 | 2022-08-19 10:27AM EDT | 191.00 | 21.14 | 20.70 | 21.10 | -3.82 | -15.30% | 2 | 289 | 81.25% |
| VTI220819C00192000 | 2022-08-19 11:24AM EDT | 192.00 | 19.75 | 19.70 | 20.10 | -2.63 | -11.75% | 5 | 34 | 77.34% |
| VTI220819C00193000 | 2022-08-19 11:58AM EDT | 193.00 | 18.96 | 18.60 | 18.90 | -2.44 | -11.40% | 2 | 100 | 73.44% |
| VTI220819C00194000 | 2022-08-19 11:26AM EDT | 194.00 | 17.70 | 17.70 | 18.00 | -3.15 | -15.11% | 5 | 212 | 90.82% |
| VTI220819C00195000 | 2022-08-19 11:12AM EDT | 195.00 | 16.70 | 16.60 | 17.10 | -3.35 | -16.71% | 3 | 128 | 96.88% |
| VTI220819C00196000 | 2022-08-19 10:35AM EDT | 196.00 | 16.35 | 15.60 | 16.10 | -2.00 | -10.90% | 2 | 113 | 92.19% |
| VTI220819C00197000 | 2022-08-19 10:34AM EDT | 197.00 | 15.25 | 14.60 | 15.00 | -1.80 | -10.56% | 3 | 76 | 77.54% |
| VTI220819C00198000 | 2022-08-19 12:00PM EDT | 198.00 | 13.90 | 13.70 | 14.00 | -2.75 | -16.52% | 13 | 275 | 73.05% |
| VTI220819C00199000 | 2022-08-19 10:16AM EDT | 199.00 | 13.15 | 12.70 | 13.10 | -2.53 | -16.14% | 7 | 93 | 51.95% |
| VTI220819C00200000 | 2022-08-19 12:01PM EDT | 200.00 | 11.80 | 11.60 | 12.00 | -3.05 | -20.54% | 44 | 592 | 64.06% |
| VTI220819C00205000 | 2022-08-19 11:56AM EDT | 205.00 | 7.00 | 6.70 | 7.00 | -2.80 | -28.57% | 237 | 1,072 | 41.02% |
| VTI220819C00210000 | 2022-08-19 12:03PM EDT | 210.00 | 1.85 | 1.80 | 2.10 | -3.29 | -64.01% | 162 | 3,884 | 19.24% |
| VTI220819C00215000 | 2022-08-19 11:23AM EDT | 215.00 | 0.03 | 0.00 | 0.05 | -0.67 | -95.71% | 121 | 799 | 17.77% |
| VTI220819C00220000 | 2022-08-18 9:59AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 873 | 38.28% |
| VTI220819C00225000 | 2022-08-16 2:05PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 51.17% |
| VTI220819C00230000 | 2022-08-04 10:08AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 36 | 67.19% |
| VTI220819C00235000 | 2022-08-17 9:30AM EDT | 235.00 | 0.01 | - | 0.05 | 0.00 | - | - | - | 89.84% |
認沽盤範圍2022年8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI220819P00105000 | 2022-08-04 10:08AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 475.00% |
| VTI220819P00120000 | 2022-07-14 1:15PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 417.19% |
| VTI220819P00125000 | 2022-07-14 1:15PM EDT | 125.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 16 | 453.13% |
| VTI220819P00130000 | 2022-06-23 10:30AM EDT | 130.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 1 | 362.50% |
| VTI220819P00145000 | 2022-07-25 12:56PM EDT | 145.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 287.50% |
| VTI220819P00150000 | 2022-07-29 10:10AM EDT | 150.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 127 | 350.20% |
| VTI220819P00155000 | 2022-07-14 10:22AM EDT | 155.00 | 0.42 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 284.38% |
| VTI220819P00160000 | 2022-07-27 1:11PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 250 | 203.13% |
| VTI220819P00165000 | 2022-08-05 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 965 | 182.81% |
| VTI220819P00170000 | 2022-08-05 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 183 | 50.00% |
| VTI220819P00174000 | 2022-08-19 11:01AM EDT | 174.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 11 | 35 | 146.88% |
| VTI220819P00175000 | 2022-08-12 10:24AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 183 | 143.75% |
| VTI220819P00176000 | 2022-08-08 3:59PM EDT | 176.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 60 | 139.06% |
| VTI220819P00177000 | 2022-08-09 11:31AM EDT | 177.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 135.94% |
| VTI220819P00178000 | 2022-07-28 3:24PM EDT | 178.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 132.03% |
| VTI220819P00179000 | 2022-08-19 10:26AM EDT | 179.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 5 | 72 | 128.13% |
| VTI220819P00180000 | 2022-08-11 10:17AM EDT | 180.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 404 | 124.22% |
| VTI220819P00181000 | 2022-08-10 1:39PM EDT | 181.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 120.31% |
| VTI220819P00182000 | 2022-08-17 11:50AM EDT | 182.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 117.19% |
| VTI220819P00183000 | 2022-08-09 11:35AM EDT | 183.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 112.50% |
| VTI220819P00184000 | 2022-08-02 1:31PM EDT | 184.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 200 | 1,575 | 109.38% |
| VTI220819P00185000 | 2022-08-15 10:52AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 319 | 105.47% |
| VTI220819P00186000 | 2022-08-09 9:40AM EDT | 186.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 42 | 101.56% |
| VTI220819P00187000 | 2022-08-09 2:30PM EDT | 187.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 98.44% |
| VTI220819P00188000 | 2022-08-16 11:40AM EDT | 188.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 94.53% |
| VTI220819P00189000 | 2022-08-12 12:34PM EDT | 189.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 90.63% |
| VTI220819P00190000 | 2022-08-15 10:51AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 168 | 86.72% |
| VTI220819P00191000 | 2022-08-11 11:59AM EDT | 191.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 54 | 82.81% |
| VTI220819P00192000 | 2022-08-11 12:00PM EDT | 192.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 29 | 79.69% |
| VTI220819P00193000 | 2022-08-15 9:30AM EDT | 193.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 9 | 52 | 75.78% |
| VTI220819P00194000 | 2022-08-17 9:57AM EDT | 194.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 71.88% |
| VTI220819P00195000 | 2022-08-19 10:30AM EDT | 195.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 246 | 68.36% |
| VTI220819P00196000 | 2022-08-15 3:02PM EDT | 196.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,008 | 64.84% |
| VTI220819P00197000 | 2022-08-10 11:13AM EDT | 197.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 60.94% |
| VTI220819P00198000 | 2022-08-10 12:29PM EDT | 198.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 57.03% |
| VTI220819P00199000 | 2022-08-17 12:13PM EDT | 199.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 53.52% |
| VTI220819P00200000 | 2022-08-19 10:25AM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 926 | 50.00% |
| VTI220819P00205000 | 2022-08-19 10:25AM EDT | 205.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 5 | 175 | 34.38% |
| VTI220819P00210000 | 2022-08-18 1:49PM EDT | 210.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 167 | 16.80% |
| VTI220819P00215000 | 2022-08-19 10:57AM EDT | 215.00 | 3.00 | 2.95 | 3.30 | +2.10 | +233.33% | 58 | 79 | 24.81% |
| VTI220819P00220000 | 2022-08-18 3:35PM EDT | 220.00 | 4.76 | 8.00 | 8.30 | 0.00 | - | 5 | 4 | 49.32% |
| VTI220819P00225000 | 2022-08-19 10:26AM EDT | 225.00 | 12.90 | 12.90 | 13.40 | +3.10 | +31.63% | 4 | 2 | 52.34% |
| VTI220819P00230000 | 2022-08-17 9:39AM EDT | 230.00 | 15.52 | 17.50 | 18.50 | 0.00 | - | 1 | 0 | 106.25% |
| VTI220819P00235000 | 2022-08-18 3:33PM EDT | 235.00 | 19.80 | 22.90 | 23.40 | 0.00 | - | - | - | 83.59% |
| VTI220819P00240000 | 2022-08-17 3:25PM EDT | 240.00 | 25.50 | 27.90 | 28.40 | 0.00 | - | 1 | 0 | 98.44% |
