香港股市 已收市

(VZ)

。貨幣為 USD。
加入追蹤清單
- (-)
價內期權
認購期權範圍2024年3月28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
VZ240328C000250002024-03-22 3:10PM EDT25.0015.290.000.000.00-1000.00%
VZ240328C000340002024-03-07 12:27PM EDT34.005.750.000.000.00-660.00%
VZ240328C000350002024-03-27 12:38PM EDT35.006.500.000.000.00-110.00%
VZ240328C000355002024-03-18 9:53AM EDT35.503.950.000.000.00-700.00%
VZ240328C000360002024-03-14 11:21AM EDT36.003.730.000.000.00-780.00%
VZ240328C000365002024-03-20 1:46PM EDT36.503.500.000.000.00--00.00%
VZ240328C000370002024-03-26 3:54PM EDT37.003.850.000.000.00-100.00%
VZ240328C000375002024-03-26 2:13PM EDT37.503.490.000.000.00-6000.00%
VZ240328C000380002024-03-27 2:23PM EDT38.003.400.000.000.00-200.00%
VZ240328C000385002024-03-25 9:30AM EDT38.502.030.000.000.00-100.00%
VZ240328C000390002024-03-27 3:40PM EDT39.002.510.000.000.00-1300.00%
VZ240328C000395002024-03-27 1:40PM EDT39.501.840.000.000.00-3200.00%
VZ240328C000400002024-03-27 3:33PM EDT40.001.460.000.000.00-21800.00%
VZ240328C000405002024-03-27 3:53PM EDT40.501.080.000.000.00-23300.00%
VZ240328C000410002024-03-27 3:59PM EDT41.000.580.000.000.00-3,46800.00%
VZ240328C000415002024-03-27 3:59PM EDT41.500.200.000.000.00-1,4412,2850.00%
VZ240328C000420002024-03-27 3:59PM EDT42.000.020.000.000.00-1,1861,4196.25%
VZ240328C000425002024-03-27 1:02PM EDT42.500.010.000.000.00-291012.50%
VZ240328C000430002024-03-27 3:48PM EDT43.000.010.000.000.00-12025.00%
VZ240328C000435002024-03-15 10:59AM EDT43.500.020.000.000.00--025.00%
VZ240328C000440002024-03-27 10:12AM EDT44.000.010.000.000.00-4025.00%
VZ240328C000445002024-03-21 1:37PM EDT44.500.010.000.000.00-532225.00%
VZ240328C000450002024-03-14 10:04AM EDT45.000.030.000.000.00-20050.00%
VZ240328C000455002024-03-11 1:07PM EDT45.500.020.000.000.00-3350.00%
VZ240328C000460002024-03-22 12:43PM EDT46.000.010.000.000.00-141150.00%
VZ240328C000470002024-03-13 9:54AM EDT47.000.020.000.000.00-514150.00%
VZ240328C000480002024-03-21 2:13PM EDT48.000.020.000.000.00-125250.00%
VZ240328C000490002024-02-23 12:01PM EDT49.000.010.000.750.00-2102268.75%
VZ240328C000500002024-02-15 2:28PM EDT50.000.010.000.020.00-11150.00%
VZ240328C000520002024-03-05 11:00AM EDT52.000.010.000.000.00--050.00%
認沽盤範圍2024年3月28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
VZ240328P000250002024-03-19 9:36AM EDT25.000.020.000.000.00-1150.00%
VZ240328P000300002024-03-22 3:56PM EDT30.000.010.000.000.00-15050.00%
VZ240328P000330002024-02-26 12:57PM EDT33.000.030.001.020.00-240103394.92%
VZ240328P000340002024-03-07 4:33PM EDT34.000.090.000.000.00-1414150.00%
VZ240328P000350002024-03-15 2:15PM EDT35.000.020.000.000.00-2048150.00%
VZ240328P000355002024-03-12 12:01PM EDT35.500.130.000.000.00--850.00%
VZ240328P000360002024-03-15 11:52AM EDT36.000.030.000.000.00-2050.00%
VZ240328P000365002024-03-15 3:45PM EDT36.500.040.000.000.00-3050.00%
VZ240328P000370002024-03-21 12:34PM EDT37.000.010.000.000.00-6050.00%
VZ240328P000375002024-03-21 11:42AM EDT37.500.020.000.000.00-1050.00%
VZ240328P000380002024-03-25 3:37PM EDT38.000.020.000.000.00-21050.00%
VZ240328P000385002024-03-25 9:38AM EDT38.500.010.000.000.00-5050.00%
VZ240328P000390002024-03-27 1:39PM EDT39.000.010.000.000.00-22025.00%
VZ240328P000395002024-03-27 3:50PM EDT39.500.010.000.000.00-35025.00%
VZ240328P000400002024-03-27 3:41PM EDT40.000.010.000.000.00-2451,59225.00%
VZ240328P000405002024-03-27 3:56PM EDT40.500.020.000.000.00-252012.50%
VZ240328P000410002024-03-27 3:51PM EDT41.000.030.000.000.00-1,03106.25%
VZ240328P000415002024-03-27 3:58PM EDT41.500.120.000.000.00-90400.78%
VZ240328P000420002024-03-27 3:14PM EDT42.000.560.000.000.00-3871690.00%
VZ240328P000425002024-03-27 11:26AM EDT42.500.880.000.000.00-205670.00%
VZ240328P000430002024-03-27 11:41AM EDT43.001.400.000.000.00-100.00%
VZ240328P000435002024-03-27 10:08AM EDT43.501.830.000.000.00---0.00%
VZ240328P000440002024-03-07 1:16PM EDT44.004.480.000.000.00-310.00%
VZ240328P000450002024-02-29 3:41PM EDT45.005.050.000.000.00-110.00%
VZ240328P000460002024-02-29 4:08PM EDT46.006.100.000.000.00-100.00%
VZ240328P000470002024-02-29 4:07PM EDT47.007.100.000.000.00-100.00%
VZ240328P000480002024-02-26 11:52AM EDT48.008.256.256.500.00-30146.88%