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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240719C00020000 | 2023-12-01 1:27PM EDT | 20.00 | 18.60 | 17.60 | 18.25 | 0.00 | - | 2 | 2 | 0.00% |
| VZ240719C00021000 | 2023-11-22 4:23PM EDT | 21.00 | 16.45 | 15.50 | 17.40 | 0.00 | - | - | 2 | 0.00% |
| VZ240719C00025000 | 2024-04-22 11:40AM EDT | 25.00 | 14.15 | 15.25 | 15.55 | 0.00 | - | - | 1 | 63.28% |
| VZ240719C00029000 | 2024-04-08 2:35PM EDT | 29.00 | 12.90 | 9.70 | 11.80 | 0.00 | - | 35 | 0 | 63.23% |
| VZ240719C00030000 | 2024-05-03 12:51PM EDT | 30.00 | 9.18 | 10.35 | 10.55 | 0.00 | - | 10 | 122 | 49.41% |
| VZ240719C00031000 | 2024-04-08 2:22PM EDT | 31.00 | 10.95 | 6.70 | 10.85 | 0.00 | - | 5 | 0 | 79.13% |
| VZ240719C00032000 | 2024-04-29 10:26AM EDT | 32.00 | 8.85 | 8.35 | 8.55 | 0.00 | - | 100 | 223 | 40.77% |
| VZ240719C00033000 | 2024-04-24 10:50AM EDT | 33.00 | 6.45 | 7.40 | 7.70 | 0.00 | - | 26 | 35 | 41.16% |
| VZ240719C00034000 | 2024-05-02 10:32AM EDT | 34.00 | 6.50 | 6.40 | 6.60 | +1.03 | +18.83% | 10 | 238 | 33.89% |
| VZ240719C00035000 | 2024-05-09 2:25PM EDT | 35.00 | 5.00 | 4.90 | 5.70 | 0.00 | - | 2 | 160 | 32.23% |
| VZ240719C00036000 | 2024-05-10 11:35AM EDT | 36.00 | 4.39 | 4.55 | 4.75 | +0.19 | +4.52% | 42 | 780 | 28.86% |
| VZ240719C00037000 | 2024-05-08 11:08AM EDT | 37.00 | 3.10 | 3.55 | 3.75 | 0.00 | - | 2 | 1,093 | 24.27% |
| VZ240719C00038000 | 2024-05-10 12:19PM EDT | 38.00 | 2.70 | 2.81 | 2.88 | +0.67 | +33.00% | 21 | 1,545 | 21.83% |
| VZ240719C00039000 | 2024-05-10 12:08PM EDT | 39.00 | 1.97 | 2.03 | 2.08 | +0.27 | +15.88% | 121 | 2,177 | 19.68% |
| VZ240719C00040000 | 2024-05-10 2:05PM EDT | 40.00 | 1.38 | 1.36 | 1.39 | +0.23 | +20.00% | 601 | 5,061 | 17.95% |
| VZ240719C00041000 | 2024-05-10 12:55PM EDT | 41.00 | 0.77 | 0.84 | 0.86 | +0.09 | +13.24% | 71 | 6,437 | 16.82% |
| VZ240719C00042000 | 2024-05-10 2:02PM EDT | 42.00 | 0.48 | 0.47 | 0.49 | +0.10 | +26.32% | 4,984 | 6,568 | 16.09% |
| VZ240719C00043000 | 2024-05-10 2:02PM EDT | 43.00 | 0.25 | 0.25 | 0.26 | +0.05 | +25.00% | 77 | 5,588 | 15.72% |
| VZ240719C00044000 | 2024-05-09 2:27PM EDT | 44.00 | 0.11 | 0.12 | 0.14 | +0.02 | +22.22% | 1 | 4,117 | 15.82% |
| VZ240719C00045000 | 2024-05-10 12:02PM EDT | 45.00 | 0.09 | 0.06 | 0.09 | +0.02 | +28.57% | 7 | 3,790 | 16.80% |
| VZ240719C00050000 | 2024-05-09 3:23PM EDT | 50.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 2,779 | 23.44% |
| VZ240719C00055000 | 2024-05-06 11:32AM EDT | 55.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 200 | 1,546 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240719P00020000 | 2024-05-02 10:14AM EDT | 20.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 12 | 102 | 60.16% |
| VZ240719P00021000 | 2024-05-09 10:39AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 59.38% |
| VZ240719P00022000 | 2024-01-31 1:05PM EDT | 22.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 20 | 13 | 71.68% |
| VZ240719P00023000 | 2024-01-19 3:24PM EDT | 23.00 | 0.06 | 0.01 | 1.31 | 0.00 | - | 50 | 26 | 100.78% |
| VZ240719P00024000 | 2024-01-19 3:30PM EDT | 24.00 | 0.07 | 0.01 | 1.32 | 0.00 | - | 48 | 55 | 94.73% |
| VZ240719P00025000 | 2024-04-12 12:27PM EDT | 25.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 20 | 123 | 71.00% |
| VZ240719P00028000 | 2024-05-07 10:09AM EDT | 28.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 36 | 192 | 54.49% |
| VZ240719P00029000 | 2024-05-07 10:10AM EDT | 29.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 128 | 270 | 40.53% |
| VZ240719P00030000 | 2024-05-08 1:12PM EDT | 30.00 | 0.06 | 0.01 | 0.53 | 0.00 | - | 1 | 405 | 57.32% |
| VZ240719P00031000 | 2024-05-10 10:27AM EDT | 31.00 | 0.02 | 0.01 | 0.13 | -0.04 | -66.67% | 45 | 288 | 36.72% |
| VZ240719P00032000 | 2024-05-10 10:20AM EDT | 32.00 | 0.07 | 0.01 | 0.20 | -0.06 | -46.15% | 45 | 261 | 36.48% |
| VZ240719P00033000 | 2024-05-10 10:27AM EDT | 33.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 150 | 552 | 25.20% |
| VZ240719P00034000 | 2024-05-10 12:18PM EDT | 34.00 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 53 | 1,358 | 24.41% |
| VZ240719P00035000 | 2024-05-10 12:03PM EDT | 35.00 | 0.12 | 0.10 | 0.11 | -0.03 | -20.00% | 9 | 4,251 | 21.49% |
| VZ240719P00036000 | 2024-05-10 1:16PM EDT | 36.00 | 0.18 | 0.16 | 0.17 | -0.04 | -18.18% | 8 | 1,576 | 20.17% |
| VZ240719P00037000 | 2024-05-10 12:55PM EDT | 37.00 | 0.32 | 0.27 | 0.29 | -0.07 | -17.95% | 52 | 6,158 | 19.53% |
| VZ240719P00038000 | 2024-05-10 1:47PM EDT | 38.00 | 0.48 | 0.45 | 0.47 | -0.14 | -22.58% | 85 | 7,333 | 18.80% |
| VZ240719P00039000 | 2024-05-10 1:39PM EDT | 39.00 | 0.76 | 0.73 | 0.75 | -0.17 | -17.89% | 81 | 7,389 | 18.31% |
| VZ240719P00040000 | 2024-05-10 2:07PM EDT | 40.00 | 1.15 | 1.15 | 1.16 | -0.30 | -20.69% | 84 | 6,096 | 18.09% |
| VZ240719P00041000 | 2024-05-10 1:25PM EDT | 41.00 | 1.78 | 1.67 | 1.73 | -0.37 | -17.21% | 15 | 2,227 | 18.41% |
| VZ240719P00042000 | 2024-05-09 11:07AM EDT | 42.00 | 2.51 | 2.38 | 2.91 | -0.35 | -12.24% | 1 | 702 | 26.32% |
| VZ240719P00043000 | 2024-05-10 12:17PM EDT | 43.00 | 3.35 | 2.94 | 3.30 | -0.15 | -4.29% | 5 | 960 | 21.09% |
| VZ240719P00044000 | 2024-05-10 1:24PM EDT | 44.00 | 4.25 | 4.05 | 4.20 | -0.95 | -18.27% | 5 | 614 | 22.95% |
| VZ240719P00045000 | 2024-05-03 11:12AM EDT | 45.00 | 6.40 | 4.90 | 5.25 | 0.00 | - | 10 | 218 | 27.34% |
| VZ240719P00050000 | 2024-05-09 1:12PM EDT | 50.00 | 10.55 | 9.85 | 10.10 | 0.00 | - | 4 | 19 | 37.89% |
| VZ240719P00055000 | 2024-05-10 1:50PM EDT | 55.00 | 14.95 | 14.85 | 15.65 | -1.30 | -8.00% | 5 | 9 | 53.91% |
