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 |
---|---|---|---|---|---|---|---|---|---|---|
VZ240328C00025000 | 2024-03-22 3:10PM EDT | 25.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
VZ240328C00034000 | 2024-03-07 12:27PM EDT | 34.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
VZ240328C00035000 | 2024-03-27 12:38PM EDT | 35.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
VZ240328C00035500 | 2024-03-18 9:53AM EDT | 35.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
VZ240328C00036000 | 2024-03-14 11:21AM EDT | 36.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
VZ240328C00036500 | 2024-03-20 1:46PM EDT | 36.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
VZ240328C00037000 | 2024-03-26 3:54PM EDT | 37.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VZ240328C00037500 | 2024-03-26 2:13PM EDT | 37.50 | 3.49 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
VZ240328C00038000 | 2024-03-27 2:23PM EDT | 38.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
VZ240328C00038500 | 2024-03-25 9:30AM EDT | 38.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VZ240328C00039000 | 2024-03-27 3:40PM EDT | 39.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
VZ240328C00039500 | 2024-03-27 1:40PM EDT | 39.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
VZ240328C00040000 | 2024-03-27 3:33PM EDT | 40.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
VZ240328C00040500 | 2024-03-27 3:53PM EDT | 40.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
VZ240328C00041000 | 2024-03-27 3:59PM EDT | 41.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3,468 | 0 | 0.00% |
VZ240328C00041500 | 2024-03-27 3:59PM EDT | 41.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,441 | 2,285 | 0.00% |
VZ240328C00042000 | 2024-03-27 3:59PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,186 | 1,419 | 6.25% |
VZ240328C00042500 | 2024-03-27 1:02PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
VZ240328C00043000 | 2024-03-27 3:48PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
VZ240328C00043500 | 2024-03-15 10:59AM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
VZ240328C00044000 | 2024-03-27 10:12AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
VZ240328C00044500 | 2024-03-21 1:37PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 322 | 25.00% |
VZ240328C00045000 | 2024-03-14 10:04AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
VZ240328C00045500 | 2024-03-11 1:07PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
VZ240328C00046000 | 2024-03-22 12:43PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 50.00% |
VZ240328C00047000 | 2024-03-13 9:54AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 50.00% |
VZ240328C00048000 | 2024-03-21 2:13PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 50.00% |
VZ240328C00049000 | 2024-02-23 12:01PM EDT | 49.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 268.75% |
VZ240328C00050000 | 2024-02-15 2:28PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 150.00% |
VZ240328C00052000 | 2024-03-05 11:00AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
VZ240328P00025000 | 2024-03-19 9:36AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
VZ240328P00030000 | 2024-03-22 3:56PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
VZ240328P00033000 | 2024-02-26 12:57PM EDT | 33.00 | 0.03 | 0.00 | 1.02 | 0.00 | - | 240 | 103 | 394.92% |
VZ240328P00034000 | 2024-03-07 4:33PM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 141 | 50.00% |
VZ240328P00035000 | 2024-03-15 2:15PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 481 | 50.00% |
VZ240328P00035500 | 2024-03-12 12:01PM EDT | 35.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
VZ240328P00036000 | 2024-03-15 11:52AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
VZ240328P00036500 | 2024-03-15 3:45PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
VZ240328P00037000 | 2024-03-21 12:34PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
VZ240328P00037500 | 2024-03-21 11:42AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
VZ240328P00038000 | 2024-03-25 3:37PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
VZ240328P00038500 | 2024-03-25 9:38AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
VZ240328P00039000 | 2024-03-27 1:39PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
VZ240328P00039500 | 2024-03-27 3:50PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
VZ240328P00040000 | 2024-03-27 3:41PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 245 | 1,592 | 25.00% |
VZ240328P00040500 | 2024-03-27 3:56PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
VZ240328P00041000 | 2024-03-27 3:51PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 6.25% |
VZ240328P00041500 | 2024-03-27 3:58PM EDT | 41.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 0.78% |
VZ240328P00042000 | 2024-03-27 3:14PM EDT | 42.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 387 | 169 | 0.00% |
VZ240328P00042500 | 2024-03-27 11:26AM EDT | 42.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 205 | 67 | 0.00% |
VZ240328P00043000 | 2024-03-27 11:41AM EDT | 43.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VZ240328P00043500 | 2024-03-27 10:08AM EDT | 43.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
VZ240328P00044000 | 2024-03-07 1:16PM EDT | 44.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
VZ240328P00045000 | 2024-02-29 3:41PM EDT | 45.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
VZ240328P00046000 | 2024-02-29 4:08PM EDT | 46.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VZ240328P00047000 | 2024-02-29 4:07PM EDT | 47.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VZ240328P00048000 | 2024-02-26 11:52AM EDT | 48.00 | 8.25 | 6.25 | 6.50 | 0.00 | - | 3 | 0 | 146.88% |