認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W240524C00040000 | 2024-05-17 2:57PM EDT | 40.00 | 27.72 | 25.20 | 28.80 | 0.00 | - | 1 | 1 | 405.66% |
| W240524C00044000 | 2024-04-26 10:37AM EDT | 44.00 | 9.30 | 22.70 | 24.75 | 0.00 | - | 1 | 1 | 259.57% |
| W240524C00045000 | 2024-05-20 1:17PM EDT | 45.00 | 22.18 | 21.95 | 23.15 | -8.28 | -27.18% | 8 | 8 | 229.30% |
| W240524C00046000 | 2024-05-09 3:05PM EDT | 46.00 | 26.43 | 19.95 | 22.15 | 0.00 | - | 2 | 6 | 274.22% |
| W240524C00048000 | 2024-04-29 11:31AM EDT | 48.00 | 6.65 | 17.00 | 19.95 | 0.00 | - | 1 | 2 | 235.16% |
| W240524C00049000 | 2024-05-02 9:40AM EDT | 49.00 | 9.03 | 16.00 | 18.40 | 0.00 | - | - | 3 | 171.68% |
| W240524C00050000 | 2024-05-01 3:00PM EDT | 50.00 | 6.60 | 16.85 | 17.50 | 0.00 | - | 1 | 4 | 123.44% |
| W240524C00051000 | 2024-05-01 3:09PM EDT | 51.00 | 5.88 | 15.95 | 17.20 | 0.00 | - | 10 | 11 | 171.88% |
| W240524C00052000 | 2024-05-03 3:35PM EDT | 52.00 | 11.50 | 14.75 | 16.10 | 0.00 | - | 6 | 7 | 147.66% |
| W240524C00053000 | 2024-05-17 12:35PM EDT | 53.00 | 14.74 | 14.00 | 15.05 | 0.00 | - | 1 | 13 | 148.44% |
| W240524C00054000 | 2024-05-14 12:08PM EDT | 54.00 | 19.55 | 12.40 | 14.35 | 0.00 | - | 50 | 273 | 124.81% |
| W240524C00055000 | 2024-05-02 9:33AM EDT | 55.00 | 5.50 | 10.05 | 12.95 | 0.00 | - | 1 | 8 | 160.16% |
| W240524C00056000 | 2024-05-08 12:15PM EDT | 56.00 | 12.30 | 10.30 | 12.20 | +0.75 | +6.49% | 1 | 34 | 93.95% |
| W240524C00057000 | 2024-05-13 2:39PM EDT | 57.00 | 15.51 | 9.85 | 10.90 | 0.00 | - | 10 | 21 | 99.80% |
| W240524C00058000 | 2024-05-13 2:39PM EDT | 58.00 | 14.30 | 8.45 | 9.60 | 0.00 | - | 10 | 326 | 108.30% |
| W240524C00059000 | 2024-05-20 9:50AM EDT | 59.00 | 9.11 | 7.15 | 9.25 | -5.49 | -37.60% | 3 | 22 | 65.23% |
| W240524C00060000 | 2024-05-20 2:22PM EDT | 60.00 | 6.75 | 6.95 | 8.10 | -1.21 | -15.20% | 2 | 197 | 85.25% |
| W240524C00061000 | 2024-05-17 1:28PM EDT | 61.00 | 6.84 | 5.40 | 6.80 | 0.00 | - | 17 | 50 | 91.11% |
| W240524C00062000 | 2024-05-16 9:41AM EDT | 62.00 | 7.53 | 5.15 | 6.25 | 0.00 | - | 2 | 13 | 76.17% |
| W240524C00063000 | 2024-05-17 3:36PM EDT | 63.00 | 4.91 | 4.30 | 5.45 | 0.00 | - | 11 | 18 | 74.02% |
| W240524C00064000 | 2024-05-20 12:12PM EDT | 64.00 | 3.86 | 3.40 | 3.75 | -0.27 | -6.54% | 11 | 55 | 50.59% |
| W240524C00065000 | 2024-05-20 10:45AM EDT | 65.00 | 3.25 | 2.73 | 2.99 | -0.17 | -4.97% | 27 | 76 | 51.47% |
| W240524C00066000 | 2024-05-20 3:21PM EDT | 66.00 | 2.10 | 2.19 | 2.31 | -0.67 | -24.19% | 36 | 52 | 52.64% |
| W240524C00067000 | 2024-05-20 3:56PM EDT | 67.00 | 1.67 | 1.65 | 1.75 | -0.18 | -9.73% | 124 | 205 | 52.54% |
| W240524C00068000 | 2024-05-20 3:56PM EDT | 68.00 | 1.27 | 1.22 | 1.35 | -0.13 | -9.29% | 86 | 155 | 53.66% |
| W240524C00069000 | 2024-05-20 3:52PM EDT | 69.00 | 0.77 | 0.87 | 1.14 | -0.36 | -31.86% | 408 | 827 | 56.45% |
| W240524C00070000 | 2024-05-20 3:59PM EDT | 70.00 | 0.67 | 0.63 | 0.75 | -0.29 | -30.21% | 276 | 315 | 55.37% |
| W240524C00071000 | 2024-05-20 3:58PM EDT | 71.00 | 0.45 | 0.46 | 0.53 | -0.08 | -15.09% | 222 | 286 | 56.25% |
| W240524C00072000 | 2024-05-20 2:50PM EDT | 72.00 | 0.22 | 0.26 | 0.39 | -0.28 | -56.00% | 143 | 170 | 55.76% |
| W240524C00073000 | 2024-05-20 3:54PM EDT | 73.00 | 0.20 | 0.22 | 0.29 | -0.13 | -39.39% | 57 | 331 | 58.59% |
| W240524C00074000 | 2024-05-20 3:55PM EDT | 74.00 | 0.14 | 0.15 | 0.22 | -0.13 | -48.15% | 45 | 91 | 59.96% |
| W240524C00075000 | 2024-05-20 3:23PM EDT | 75.00 | 0.14 | 0.11 | 0.15 | -0.01 | -6.67% | 279 | 400 | 60.94% |
| W240524C00076000 | 2024-05-20 10:01AM EDT | 76.00 | 0.15 | 0.03 | 0.11 | +0.04 | +36.36% | 8 | 106 | 58.98% |
| W240524C00077000 | 2024-05-20 3:19PM EDT | 77.00 | 0.04 | 0.03 | 0.08 | -0.06 | -60.00% | 51 | 400 | 61.33% |
| W240524C00078000 | 2024-05-20 11:27AM EDT | 78.00 | 0.04 | 0.02 | 0.09 | -0.02 | -33.33% | 3 | 35 | 66.02% |
| W240524C00079000 | 2024-05-17 3:11PM EDT | 79.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 3 | 101 | 68.36% |
| W240524C00080000 | 2024-05-20 1:43PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 44 | 1,384 | 64.84% |
| W240524C00081000 | 2024-05-17 2:03PM EDT | 81.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 15 | 574 | 90.63% |
| W240524C00082000 | 2024-05-15 9:56AM EDT | 82.00 | 0.41 | 0.01 | 0.09 | 0.00 | - | - | 34 | 82.81% |
| W240524C00083000 | 2024-05-17 3:54PM EDT | 83.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 15 | 89.06% |
| W240524C00084000 | 2024-05-20 10:10AM EDT | 84.00 | 0.01 | 0.01 | 0.25 | -0.21 | -95.45% | 1 | 7 | 106.06% |
| W240524C00085000 | 2024-05-17 11:06AM EDT | 85.00 | 0.01 | 0.00 | 1.23 | 0.00 | - | 5 | 234 | 154.79% |
| W240524C00086000 | 2024-05-13 10:01AM EDT | 86.00 | 0.78 | 0.00 | 1.08 | 0.00 | - | 2 | 2 | 154.88% |
| W240524C00087000 | 2024-05-13 2:36PM EDT | 87.00 | 0.24 | 0.00 | 1.08 | 0.00 | - | 10 | 10 | 160.06% |
| W240524C00088000 | 2024-05-16 9:30AM EDT | 88.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 162.11% |
| W240524C00089000 | 2024-05-15 10:35AM EDT | 89.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | - | 3 | 107.03% |
| W240524C00090000 | 2024-05-15 11:09AM EDT | 90.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 9 | 213 | 93.75% |
| W240524C00092000 | 2024-05-16 12:34PM EDT | 92.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 104 | 136.72% |
| W240524C00093000 | 2024-05-15 12:01PM EDT | 93.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 80 | 48 | 121.09% |
| W240524C00094000 | 2024-05-16 3:37PM EDT | 94.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 13 | 119.53% |
| W240524C00095000 | 2024-05-14 3:38PM EDT | 95.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 6 | 33 | 109.38% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W240524P00035000 | 2024-05-03 2:23PM EDT | 35.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 14 | 200.00% |
| W240524P00039000 | 2024-05-13 1:20PM EDT | 39.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 16 | 40 | 253.52% |
| W240524P00040000 | 2024-05-15 1:05PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 32 | 162.50% |
| W240524P00042000 | 2024-05-03 11:46AM EDT | 42.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 150.00% |
| W240524P00043000 | 2024-05-06 9:30AM EDT | 43.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 122 | 192.97% |
| W240524P00044000 | 2024-05-20 2:50PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 11 | 6 | 134.38% |
| W240524P00045000 | 2024-05-20 9:32AM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.19 | -90.48% | 7 | 53 | 139.06% |
| W240524P00046000 | 2024-05-16 10:08AM EDT | 46.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 45 | 135.94% |
| W240524P00047000 | 2024-05-06 2:55PM EDT | 47.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 162.11% |
| W240524P00048000 | 2024-05-09 10:49AM EDT | 48.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 3 | 8 | 142.97% |
| W240524P00049000 | 2024-05-09 1:59PM EDT | 49.00 | 0.58 | 0.00 | 0.18 | 0.00 | - | 1 | 7 | 137.89% |
| W240524P00050000 | 2024-05-20 1:43PM EDT | 50.00 | 0.02 | 0.00 | 0.08 | -0.04 | -66.67% | 4 | 40 | 114.84% |
| W240524P00051000 | 2024-05-16 2:43PM EDT | 51.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 30 | 103.91% |
| W240524P00052000 | 2024-05-17 1:33PM EDT | 52.00 | 0.12 | 0.02 | 0.05 | 0.00 | - | 2 | 115 | 99.61% |
| W240524P00053000 | 2024-05-17 2:26PM EDT | 53.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 2 | 269 | 116.02% |
| W240524P00054000 | 2024-05-14 3:14PM EDT | 54.00 | 0.03 | 0.01 | 1.25 | 0.00 | - | 1 | 9 | 156.25% |
| W240524P00055000 | 2024-05-15 3:12PM EDT | 55.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 3 | 145 | 84.77% |
| W240524P00056000 | 2024-05-17 10:28AM EDT | 56.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 1 | 20 | 78.13% |
| W240524P00057000 | 2024-05-20 3:20PM EDT | 57.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 39 | 101 | 66.02% |
| W240524P00058000 | 2024-05-17 1:08PM EDT | 58.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 41 | 50 | 68.75% |
| W240524P00059000 | 2024-05-20 12:15PM EDT | 59.00 | 0.04 | 0.05 | 0.10 | -0.06 | -60.00% | 101 | 171 | 62.89% |
| W240524P00060000 | 2024-05-20 3:14PM EDT | 60.00 | 0.07 | 0.07 | 0.11 | -0.05 | -41.67% | 11 | 284 | 58.20% |
| W240524P00061000 | 2024-05-20 12:54PM EDT | 61.00 | 0.12 | 0.10 | 0.12 | -0.07 | -36.84% | 11 | 28 | 53.32% |
| W240524P00062000 | 2024-05-20 2:16PM EDT | 62.00 | 0.20 | 0.16 | 0.21 | -0.06 | -23.08% | 129 | 770 | 52.54% |
| W240524P00063000 | 2024-05-20 11:00AM EDT | 63.00 | 0.27 | 0.27 | 0.34 | -0.15 | -35.71% | 10 | 416 | 51.95% |
| W240524P00064000 | 2024-05-20 2:14PM EDT | 64.00 | 0.47 | 0.43 | 0.50 | -0.05 | -9.62% | 78 | 132 | 50.59% |
| W240524P00065000 | 2024-05-20 2:32PM EDT | 65.00 | 0.77 | 0.70 | 0.80 | -0.14 | -15.38% | 197 | 287 | 51.47% |
| W240524P00066000 | 2024-05-20 3:59PM EDT | 66.00 | 1.10 | 1.05 | 1.13 | -0.13 | -10.57% | 84 | 111 | 50.98% |
| W240524P00067000 | 2024-05-20 3:59PM EDT | 67.00 | 1.56 | 1.50 | 1.62 | -0.09 | -5.45% | 137 | 124 | 51.56% |
| W240524P00068000 | 2024-05-20 3:59PM EDT | 68.00 | 2.05 | 2.05 | 2.23 | -0.19 | -8.48% | 119 | 234 | 52.54% |
| W240524P00069000 | 2024-05-20 3:46PM EDT | 69.00 | 2.83 | 2.62 | 2.89 | -0.12 | -4.07% | 42 | 217 | 51.61% |
| W240524P00070000 | 2024-05-20 3:57PM EDT | 70.00 | 3.50 | 3.40 | 3.70 | +0.14 | +4.17% | 16 | 494 | 54.20% |
| W240524P00071000 | 2024-05-20 2:29PM EDT | 71.00 | 4.65 | 3.70 | 4.95 | +0.99 | +27.05% | 1 | 116 | 53.52% |
| W240524P00072000 | 2024-05-20 3:39PM EDT | 72.00 | 5.32 | 4.35 | 5.35 | +0.85 | +19.02% | 3 | 100 | 62.70% |
| W240524P00073000 | 2024-05-17 2:20PM EDT | 73.00 | 5.70 | 5.70 | 6.85 | 0.00 | - | 1 | 64 | 66.31% |
| W240524P00074000 | 2024-05-16 3:35PM EDT | 74.00 | 5.79 | 6.40 | 7.70 | 0.00 | - | 6 | 34 | 58.01% |
| W240524P00075000 | 2024-05-17 12:35PM EDT | 75.00 | 7.63 | 7.65 | 8.15 | +0.17 | +2.28% | 1 | 41 | 71.88% |
| W240524P00076000 | 2024-05-16 11:01AM EDT | 76.00 | 8.30 | 8.00 | 9.20 | 0.00 | - | 1 | 5 | 81.64% |
| W240524P00077000 | 2024-05-14 11:47AM EDT | 77.00 | 5.30 | 8.75 | 10.30 | 0.00 | - | 7 | 8 | 94.63% |
| W240524P00078000 | 2024-05-14 11:23AM EDT | 78.00 | 5.60 | 9.90 | 11.15 | 0.00 | - | 2 | 6 | 89.84% |
| W240524P00079000 | 2024-05-13 11:33AM EDT | 79.00 | 6.45 | 11.50 | 12.10 | 0.00 | - | 1 | 1 | 90.82% |
| W240524P00080000 | 2024-05-15 9:34AM EDT | 80.00 | 7.25 | 12.60 | 13.95 | 0.00 | - | 500 | 290 | 110.94% |
| W240524P00088000 | 2024-05-13 11:04AM EDT | 88.00 | 14.35 | 20.40 | 21.10 | 0.00 | - | 1 | 0 | 134.57% |
