認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00025000 | 2024-05-10 11:11AM EDT | 25.00 | 14.99 | 14.85 | 15.45 | +1.09 | +7.84% | 10 | 10 | 596.88% |
| VZ240510C00030000 | 2024-05-03 12:23PM EDT | 30.00 | 8.90 | 9.90 | 10.35 | 0.00 | - | 2 | 5 | 362.50% |
| VZ240510C00033000 | 2024-04-24 9:42AM EDT | 33.00 | 6.49 | 6.95 | 7.15 | 0.00 | - | - | 3 | 0.00% |
| VZ240510C00034000 | 2024-05-09 2:57PM EDT | 34.00 | 5.70 | 6.00 | 6.15 | 0.00 | - | 30 | 56 | 0.00% |
| VZ240510C00035000 | 2024-04-08 2:22PM EDT | 35.00 | 6.90 | 2.69 | 4.65 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240510C00035500 | 2024-05-02 12:23PM EDT | 35.50 | 3.45 | 4.55 | 4.75 | 0.00 | - | - | 14 | 150.78% |
| VZ240510C00036000 | 2024-05-07 3:48PM EDT | 36.00 | 3.20 | 4.05 | 5.15 | 0.00 | - | 1 | 25 | 225.39% |
| VZ240510C00036500 | 2024-05-09 3:47PM EDT | 36.50 | 3.25 | 2.36 | 4.90 | 0.00 | - | 3 | 1 | 334.18% |
| VZ240510C00037000 | 2024-05-10 1:01PM EDT | 37.00 | 3.04 | 2.68 | 3.80 | +0.54 | +21.60% | 4 | 30 | 106.25% |
| VZ240510C00037500 | 2024-05-09 11:05AM EDT | 37.50 | 2.49 | 2.23 | 2.63 | +0.32 | +14.75% | 1 | 60 | 0.00% |
| VZ240510C00038000 | 2024-05-10 12:03PM EDT | 38.00 | 2.14 | 2.07 | 2.20 | +0.52 | +32.10% | 52 | 207 | 63.28% |
| VZ240510C00038500 | 2024-05-10 10:40AM EDT | 38.50 | 1.47 | 1.57 | 1.84 | +0.37 | +33.64% | 19 | 123 | 53.13% |
| VZ240510C00039000 | 2024-05-10 1:01PM EDT | 39.00 | 1.04 | 1.09 | 1.58 | +0.27 | +35.06% | 265 | 1,865 | 67.97% |
| VZ240510C00039500 | 2024-05-10 1:18PM EDT | 39.50 | 0.60 | 0.56 | 0.61 | +0.26 | +76.47% | 1,012 | 4,651 | 0.00% |
| VZ240510C00040000 | 2024-05-10 1:22PM EDT | 40.00 | 0.14 | 0.14 | 0.15 | +0.10 | +250.00% | 1,498 | 2,546 | 0.00% |
| VZ240510C00040500 | 2024-05-10 1:05PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 1,179 | 11.72% |
| VZ240510C00041000 | 2024-05-10 11:48AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 758 | 23.44% |
| VZ240510C00041500 | 2024-05-10 12:44PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 462 | 34.38% |
| VZ240510C00042000 | 2024-05-10 1:12PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,042 | 43.75% |
| VZ240510C00042500 | 2024-05-07 9:41AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 129 | 53.13% |
| VZ240510C00043000 | 2024-05-07 12:15PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 686 | 62.50% |
| VZ240510C00043500 | 2024-04-23 12:33PM EDT | 43.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 0 | 104.69% |
| VZ240510C00044000 | 2024-05-06 3:29PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 123 | 75.00% |
| VZ240510C00045000 | 2024-05-10 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 208 | 87.50% |
| VZ240510C00046000 | 2024-04-22 9:30AM EDT | 46.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | 1 | 39 | 214.06% |
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 187 | 118.75% |
| VZ240510C00048000 | 2024-04-08 10:49AM EDT | 48.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 200 | 128 | 262.11% |
| VZ240510C00049000 | 2024-04-05 9:45AM EDT | 49.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 214.06% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 110 | 156.25% |
| VZ240510C00051000 | 2024-04-05 1:35PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 85 | 187.50% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00032000 | 2024-04-17 11:27AM EDT | 32.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | - | 10 | 396.09% |
| VZ240510P00033000 | 2024-04-30 9:50AM EDT | 33.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 10 | 80 | 292.19% |
| VZ240510P00034000 | 2024-04-30 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 233 | 167.19% |
| VZ240510P00034500 | 2024-04-22 12:29PM EDT | 34.50 | 0.04 | 0.00 | 0.52 | 0.00 | - | - | 0 | 241.41% |
| VZ240510P00035000 | 2024-05-06 10:30AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 324 | 134.38% |
| VZ240510P00035500 | 2024-05-07 9:56AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 386 | 96.88% |
| VZ240510P00036000 | 2024-05-07 11:07AM EDT | 36.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 376 | 599 | 188.28% |
| VZ240510P00036500 | 2024-05-08 10:40AM EDT | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 218 | 90.63% |
| VZ240510P00037000 | 2024-05-07 2:42PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 126 | 68.75% |
| VZ240510P00037500 | 2024-05-08 3:31PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 447 | 59.38% |
| VZ240510P00038000 | 2024-05-09 3:21PM EDT | 38.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 64 | 522 | 81.25% |
| VZ240510P00038500 | 2024-05-10 11:33AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 1,967 | 42.97% |
| VZ240510P00039000 | 2024-05-10 12:22PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 197 | 2,245 | 32.03% |
| VZ240510P00039500 | 2024-05-10 1:13PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 56 | 3,744 | 20.31% |
| VZ240510P00040000 | 2024-05-10 12:32PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | -0.29 | -93.55% | 2,169 | 759 | 10.94% |
| VZ240510P00040500 | 2024-05-10 12:24PM EDT | 40.50 | 0.46 | 0.37 | 0.44 | -0.40 | -46.51% | 101 | 93 | 28.91% |
| VZ240510P00041000 | 2024-05-10 12:17PM EDT | 41.00 | 0.91 | 0.74 | 1.34 | -0.49 | -35.00% | 8 | 293 | 62.31% |
| VZ240510P00041500 | 2024-05-10 12:47PM EDT | 41.50 | 1.47 | 1.30 | 1.44 | -0.47 | -24.23% | 8 | 10 | 62.89% |
| VZ240510P00042000 | 2024-05-08 2:56PM EDT | 42.00 | 2.52 | 1.84 | 1.93 | 0.00 | - | 100 | 41 | 64.06% |
| VZ240510P00042500 | 2024-05-10 11:59AM EDT | 42.50 | 2.40 | 1.86 | 2.61 | -0.57 | -19.19% | 2 | 8 | 123.83% |
| VZ240510P00043000 | 2024-05-08 3:10PM EDT | 43.00 | 3.45 | 2.60 | 2.94 | 0.00 | - | 19 | 8 | 103.91% |
| VZ240510P00043500 | 2024-05-08 3:22PM EDT | 43.50 | 3.99 | 3.10 | 3.50 | 0.00 | - | 2 | 1 | 131.25% |
| VZ240510P00044000 | 2024-05-08 3:22PM EDT | 44.00 | 4.49 | 3.40 | 4.05 | 0.00 | - | 5 | 2 | 155.08% |
| VZ240510P00044500 | 2024-05-08 11:08AM EDT | 44.50 | 5.00 | 3.40 | 5.25 | 0.00 | - | - | 2 | 50.00% |
| VZ240510P00045000 | 2024-05-06 11:32AM EDT | 45.00 | 5.80 | 4.80 | 5.10 | 0.00 | - | - | 3 | 154.69% |
| VZ240510P00045500 | 2024-04-29 9:44AM EDT | 45.50 | 5.05 | 5.35 | 6.45 | 0.00 | - | - | 0 | 261.33% |
| VZ240510P00047000 | 2024-04-29 10:11AM EDT | 47.00 | 6.40 | 6.85 | 7.05 | 0.00 | - | - | 0 | 196.88% |
| VZ240510P00049000 | 2024-05-08 3:12PM EDT | 49.00 | 9.45 | 7.05 | 10.30 | 0.00 | - | 13 | 5 | 497.46% |
