認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W240503C00038000 | 2024-04-22 1:56PM EDT | 38.00 | 17.35 | 19.30 | 22.55 | 0.00 | - | - | 1 | 514.06% |
| W240503C00040000 | 2024-05-01 1:58PM EDT | 40.00 | 10.74 | 17.10 | 20.00 | 0.00 | - | 12 | 34 | 702.73% |
| W240503C00040500 | 2024-04-26 10:24AM EDT | 40.50 | 11.66 | 16.60 | 19.90 | 0.00 | - | 2 | 1 | 375.00% |
| W240503C00042000 | 2024-05-02 9:34AM EDT | 42.00 | 14.62 | 16.30 | 18.40 | +5.60 | +62.08% | 5 | 9 | 519.14% |
| W240503C00044000 | 2024-05-01 2:41PM EDT | 44.00 | 8.95 | 13.10 | 15.20 | 0.00 | - | 1 | 2 | 433.20% |
| W240503C00044500 | 2024-04-29 10:12AM EDT | 44.50 | 8.10 | 12.55 | 15.15 | 0.00 | - | 5 | 4 | 501.95% |
| W240503C00045000 | 2024-05-02 1:53PM EDT | 45.00 | 13.38 | 12.00 | 14.60 | +5.16 | +62.77% | 12 | 32 | 479.30% |
| W240503C00046000 | 2024-05-01 3:03PM EDT | 46.00 | 8.20 | 10.95 | 13.85 | 0.00 | - | 1 | 2 | 488.28% |
| W240503C00046500 | 2024-05-01 3:44PM EDT | 46.50 | 6.05 | 11.15 | 13.70 | 0.00 | - | 6 | 8 | 308.59% |
| W240503C00047000 | 2024-05-02 9:47AM EDT | 47.00 | 10.75 | 11.15 | 13.55 | +3.70 | +52.48% | 2 | 9 | 382.23% |
| W240503C00047500 | 2024-05-02 12:33PM EDT | 47.50 | 10.33 | 10.75 | 11.60 | +4.58 | +79.65% | 1 | 58 | 192.19% |
| W240503C00048000 | 2024-05-02 12:27PM EDT | 48.00 | 9.80 | 8.55 | 11.55 | +4.25 | +76.58% | 9 | 19 | 386.72% |
| W240503C00048500 | 2024-05-01 3:04PM EDT | 48.50 | 6.05 | 8.55 | 11.90 | 0.00 | - | 5 | 19 | 203.91% |
| W240503C00049000 | 2024-05-02 3:29PM EDT | 49.00 | 9.20 | 9.15 | 11.45 | +4.81 | +109.57% | 44 | 287 | 321.88% |
| W240503C00049500 | 2024-05-02 11:24AM EDT | 49.50 | 8.40 | 7.25 | 10.60 | +3.65 | +76.84% | 25 | 49 | 416.02% |
| W240503C00050000 | 2024-05-02 3:39PM EDT | 50.00 | 7.85 | 8.40 | 9.00 | +4.02 | +104.96% | 112 | 1,973 | 165.63% |
| W240503C00051000 | 2024-05-02 12:29PM EDT | 51.00 | 6.70 | 7.40 | 8.30 | +3.33 | +98.81% | 115 | 121 | 192.97% |
| W240503C00052000 | 2024-05-02 3:05PM EDT | 52.00 | 6.75 | 4.65 | 7.85 | +3.75 | +125.00% | 203 | 225 | 312.11% |
| W240503C00053000 | 2024-05-02 3:54PM EDT | 53.00 | 5.11 | 3.60 | 6.65 | +2.43 | +90.67% | 521 | 4,047 | 260.55% |
| W240503C00054000 | 2024-05-02 3:36PM EDT | 54.00 | 4.20 | 4.35 | 5.60 | +1.63 | +63.42% | 51 | 507 | 150.00% |
| W240503C00055000 | 2024-05-02 3:33PM EDT | 55.00 | 3.45 | 2.95 | 4.80 | +1.41 | +69.12% | 2,840 | 6,716 | 112.50% |
| W240503C00056000 | 2024-05-02 3:48PM EDT | 56.00 | 2.42 | 2.53 | 3.40 | +0.64 | +35.96% | 335 | 623 | 101.56% |
| W240503C00057000 | 2024-05-02 3:58PM EDT | 57.00 | 2.05 | 2.10 | 2.23 | +0.55 | +36.67% | 1,343 | 532 | 96.68% |
| W240503C00058000 | 2024-05-02 3:59PM EDT | 58.00 | 1.55 | 1.48 | 1.59 | +0.34 | +28.10% | 401 | 927 | 97.46% |
| W240503C00059000 | 2024-05-02 3:52PM EDT | 59.00 | 1.07 | 1.01 | 1.21 | -0.03 | -2.73% | 1,561 | 1,944 | 104.40% |
| W240503C00060000 | 2024-05-02 3:55PM EDT | 60.00 | 0.68 | 0.56 | 0.78 | -0.19 | -21.84% | 1,230 | 3,336 | 99.51% |
| W240503C00061000 | 2024-05-02 3:59PM EDT | 61.00 | 0.35 | 0.35 | 0.63 | -0.41 | -53.95% | 332 | 583 | 108.59% |
| W240503C00062000 | 2024-05-02 3:54PM EDT | 62.00 | 0.20 | 0.20 | 0.47 | -0.44 | -68.75% | 1,105 | 1,734 | 113.48% |
| W240503C00063000 | 2024-05-02 3:47PM EDT | 63.00 | 0.11 | 0.10 | 0.17 | -0.42 | -79.25% | 329 | 231 | 101.95% |
| W240503C00064000 | 2024-05-02 3:19PM EDT | 64.00 | 0.08 | 0.05 | 0.12 | -0.32 | -80.00% | 497 | 817 | 106.25% |
| W240503C00065000 | 2024-05-02 3:59PM EDT | 65.00 | 0.05 | 0.03 | 0.22 | -0.28 | -84.85% | 750 | 601 | 131.25% |
| W240503C00066000 | 2024-05-02 3:55PM EDT | 66.00 | 0.03 | 0.01 | 0.06 | -0.28 | -90.32% | 62 | 268 | 114.84% |
| W240503C00067000 | 2024-05-02 12:49PM EDT | 67.00 | 0.04 | 0.01 | 0.10 | -0.24 | -85.71% | 4 | 159 | 136.72% |
| W240503C00068000 | 2024-05-02 3:14PM EDT | 68.00 | 0.02 | 0.01 | 0.11 | -0.17 | -89.47% | 227 | 314 | 151.56% |
| W240503C00069000 | 2024-05-02 12:35PM EDT | 69.00 | 0.02 | 0.00 | 0.14 | -0.17 | -89.47% | 38 | 242 | 167.97% |
| W240503C00070000 | 2024-05-02 3:57PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 763 | 1,088 | 143.75% |
| W240503C00071000 | 2024-05-02 9:41AM EDT | 71.00 | 0.04 | 0.00 | 0.52 | -0.06 | -60.00% | 93 | 146 | 248.05% |
| W240503C00072000 | 2024-05-02 2:25PM EDT | 72.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 22 | 46 | 175.00% |
| W240503C00073000 | 2024-05-02 9:32AM EDT | 73.00 | 0.08 | 0.00 | 0.23 | +0.03 | +60.00% | 6 | 17 | 232.81% |
| W240503C00074000 | 2024-05-02 3:55PM EDT | 74.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 1 | 11 | 175.00% |
| W240503C00075000 | 2024-05-01 3:07PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 46 | 313 | 250.00% |
| W240503C00076000 | 2024-05-02 9:39AM EDT | 76.00 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 1 | 108 | 190.63% |
| W240503C00077000 | 2024-05-02 12:35PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 21 | 78 | 198.44% |
| W240503C00078000 | 2024-05-02 1:34PM EDT | 78.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 103 | 206.25% |
| W240503C00079000 | 2024-04-08 12:25PM EDT | 79.00 | 1.62 | 0.00 | 0.02 | 0.00 | - | - | 2 | 215.63% |
| W240503C00080000 | 2024-05-02 11:06AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 28 | 296 | 212.50% |
| W240503C00081000 | 2024-04-17 10:00AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 59 | 25 | 212.50% |
| W240503C00085000 | 2024-05-02 9:47AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 417 | 52 | 243.75% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W240503P00035000 | 2024-05-02 11:08AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 36 | 1,017 | 350.00% |
| W240503P00036500 | 2024-04-29 3:59PM EDT | 36.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 89 | 89 | 50.00% |
| W240503P00038000 | 2024-05-02 11:09AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2 | 34 | 287.50% |
| W240503P00038500 | 2024-04-30 3:49PM EDT | 38.50 | 0.19 | 0.01 | 0.02 | 0.00 | - | 5 | 52 | 318.75% |
| W240503P00039000 | 2024-05-02 3:07PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 58 | 427 | 275.00% |
| W240503P00039500 | 2024-05-02 9:32AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 5 | 133 | 268.75% |
| W240503P00040000 | 2024-05-02 1:59PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 30 | 463 | 262.50% |
| W240503P00040500 | 2024-05-02 11:31AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 2 | 39 | 250.00% |
| W240503P00041000 | 2024-05-02 10:06AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 443 | 215 | 243.75% |
| W240503P00041500 | 2024-05-02 12:35PM EDT | 41.50 | 0.01 | 0.00 | 0.02 | -0.30 | -96.77% | 11 | 39 | 256.25% |
| W240503P00042000 | 2024-05-02 1:28PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | -0.48 | -96.00% | 77 | 1,736 | 246.88% |
| W240503P00042500 | 2024-05-02 12:39PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | -0.49 | -98.00% | 15 | 44 | 237.50% |
| W240503P00043000 | 2024-05-02 3:43PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.67 | -98.53% | 186 | 2,014 | 231.25% |
| W240503P00043500 | 2024-05-02 12:42PM EDT | 43.50 | 0.01 | 0.00 | 0.02 | -0.54 | -98.18% | 27 | 119 | 225.00% |
| W240503P00044000 | 2024-05-02 2:37PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.88 | -98.88% | 73 | 198 | 215.63% |
| W240503P00044500 | 2024-05-02 10:48AM EDT | 44.50 | 0.02 | 0.01 | 0.02 | -0.68 | -97.14% | 26 | 158 | 218.75% |
| W240503P00045000 | 2024-05-02 3:16PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | -1.22 | -98.39% | 684 | 772 | 200.00% |
| W240503P00045500 | 2024-05-02 9:50AM EDT | 45.50 | 0.03 | 0.00 | 0.02 | -1.27 | -97.69% | 17 | 38 | 193.75% |
| W240503P00046000 | 2024-05-02 2:20PM EDT | 46.00 | 0.02 | 0.01 | 0.15 | -1.38 | -98.57% | 86 | 1,599 | 247.66% |
| W240503P00046500 | 2024-05-02 9:58AM EDT | 46.50 | 0.03 | 0.00 | 0.17 | -1.39 | -97.89% | 14 | 45 | 240.63% |
| W240503P00047000 | 2024-05-02 1:49PM EDT | 47.00 | 0.02 | 0.00 | 0.52 | -1.57 | -98.74% | 60 | 334 | 291.02% |
| W240503P00047500 | 2024-05-02 11:47AM EDT | 47.50 | 0.03 | 0.00 | 0.15 | -1.72 | -98.29% | 175 | 1,610 | 217.19% |
| W240503P00048000 | 2024-05-02 3:45PM EDT | 48.00 | 0.03 | 0.01 | 0.23 | -2.24 | -98.68% | 53 | 204 | 227.34% |
| W240503P00048500 | 2024-05-02 12:51PM EDT | 48.50 | 0.03 | 0.00 | 0.19 | -2.02 | -98.54% | 37 | 239 | 207.81% |
| W240503P00049000 | 2024-05-02 2:43PM EDT | 49.00 | 0.02 | 0.00 | 0.02 | -2.61 | -99.24% | 118 | 251 | 140.63% |
| W240503P00049500 | 2024-05-02 3:47PM EDT | 49.50 | 0.04 | 0.00 | 0.03 | -2.39 | -98.35% | 83 | 66 | 140.63% |
| W240503P00050000 | 2024-05-02 3:36PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -3.24 | -99.69% | 457 | 1,108 | 128.13% |
| W240503P00051000 | 2024-05-02 2:08PM EDT | 51.00 | 0.03 | 0.02 | 0.19 | -3.76 | -99.21% | 67 | 2,027 | 164.84% |
| W240503P00052000 | 2024-05-02 3:58PM EDT | 52.00 | 0.04 | 0.03 | 0.23 | -4.17 | -99.05% | 431 | 342 | 153.13% |
| W240503P00053000 | 2024-05-02 3:40PM EDT | 53.00 | 0.03 | 0.00 | 0.16 | -4.55 | -99.34% | 759 | 1,909 | 120.31% |
| W240503P00054000 | 2024-05-02 3:41PM EDT | 54.00 | 0.14 | 0.06 | 0.10 | -5.30 | -97.43% | 344 | 210 | 102.34% |
| W240503P00055000 | 2024-05-02 3:56PM EDT | 55.00 | 0.20 | 0.12 | 0.20 | -5.93 | -96.74% | 983 | 661 | 100.39% |
| W240503P00056000 | 2024-05-02 3:59PM EDT | 56.00 | 0.31 | 0.13 | 0.44 | -5.94 | -95.04% | 601 | 95 | 96.48% |
| W240503P00057000 | 2024-05-02 3:54PM EDT | 57.00 | 0.72 | 0.49 | 0.63 | -5.79 | -88.94% | 234 | 288 | 99.90% |
| W240503P00058000 | 2024-05-02 3:59PM EDT | 58.00 | 0.96 | 0.92 | 0.98 | -5.74 | -85.67% | 279 | 221 | 102.15% |
| W240503P00059000 | 2024-05-02 3:09PM EDT | 59.00 | 1.51 | 1.40 | 1.50 | -7.28 | -82.82% | 103 | 30 | 102.73% |
| W240503P00060000 | 2024-05-02 3:52PM EDT | 60.00 | 2.20 | 1.96 | 2.17 | -6.17 | -73.72% | 101 | 110 | 102.54% |
| W240503P00061000 | 2024-05-02 3:37PM EDT | 61.00 | 3.35 | 2.66 | 2.97 | -6.25 | -65.10% | 1 | 19 | 104.88% |
| W240503P00062000 | 2024-05-02 2:29PM EDT | 62.00 | 3.85 | 3.40 | 4.40 | -5.58 | -59.17% | 42 | 73 | 136.91% |
| W240503P00063000 | 2024-05-02 2:56PM EDT | 63.00 | 4.45 | 3.65 | 5.05 | -7.66 | -63.25% | 41 | 79 | 175.00% |
| W240503P00064000 | 2024-05-02 11:44AM EDT | 64.00 | 6.80 | 5.00 | 7.00 | -1.32 | -16.26% | 1 | 14 | 190.63% |
| W240503P00065000 | 2024-04-16 10:47AM EDT | 65.00 | 12.40 | 4.45 | 8.25 | 0.00 | - | 1 | 8 | 337.70% |
| W240503P00066000 | 2024-04-24 2:52PM EDT | 66.00 | 13.55 | 5.70 | 7.90 | 0.00 | - | 4 | 150 | 216.41% |
| W240503P00067000 | 2024-04-11 3:19PM EDT | 67.00 | 7.55 | 6.90 | 9.00 | 0.00 | - | 1 | 4 | 247.66% |
| W240503P00068000 | 2024-04-11 3:25PM EDT | 68.00 | 8.10 | 8.30 | 9.75 | 0.00 | - | 1 | 21 | 228.32% |
| W240503P00069000 | 2024-04-08 3:11PM EDT | 69.00 | 7.75 | 9.15 | 10.80 | 0.00 | - | 11 | 15 | 252.34% |
| W240503P00070000 | 2024-04-08 2:38PM EDT | 70.00 | 8.50 | 10.15 | 11.70 | 0.00 | - | 5 | 10 | 250.00% |
| W240503P00071000 | 2024-04-15 11:43AM EDT | 71.00 | 14.40 | 10.50 | 13.05 | 0.00 | - | 1 | 1 | 321.29% |
| W240503P00075000 | 2024-04-12 9:48AM EDT | 75.00 | 14.28 | 14.85 | 16.95 | 0.00 | - | 2 | 0 | 365.04% |
| W240503P00080000 | 2024-04-16 1:01PM EDT | 80.00 | 25.85 | 20.80 | 22.80 | 0.00 | - | 1 | 0 | 401.17% |
