認購期權範圍2024年6月14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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W240614C00040000 | 2024-05-24 2:54PM EDT | 40.00 | 22.02 | 17.15 | 21.75 | 0.00 | - | 1 | 5 | 230.47% |
| W240614C00046000 | 2024-05-24 2:54PM EDT | 46.00 | 16.06 | 11.25 | 15.85 | 0.00 | - | 2 | 2 | 66.02% |
| W240614C00050000 | 2024-05-06 3:46PM EDT | 50.00 | 18.96 | 9.55 | 10.80 | 0.00 | - | - | 1 | 84.67% |
| W240614C00054000 | 2024-05-31 3:07PM EDT | 54.00 | 6.13 | 5.20 | 6.75 | -1.37 | -18.27% | 4 | 5 | 50.49% |
| W240614C00055000 | 2024-05-23 9:45AM EDT | 55.00 | 8.40 | 5.20 | 6.40 | 0.00 | - | - | 1 | 68.12% |
| W240614C00056000 | 2024-05-06 12:33PM EDT | 56.00 | 12.04 | 4.65 | 6.00 | 0.00 | - | - | 1 | 73.00% |
| W240614C00058000 | 2024-05-30 12:58PM EDT | 58.00 | 3.10 | 3.40 | 3.65 | 0.00 | - | 2 | 25 | 59.18% |
| W240614C00059000 | 2024-05-31 3:50PM EDT | 59.00 | 2.77 | 2.86 | 3.80 | +0.29 | +11.69% | 1 | 10 | 66.55% |
| W240614C00060000 | 2024-05-31 3:42PM EDT | 60.00 | 2.12 | 2.37 | 2.53 | -0.23 | -9.79% | 29 | 12 | 57.81% |
| W240614C00061000 | 2024-05-31 9:56AM EDT | 61.00 | 1.99 | 1.93 | 2.10 | +0.07 | +3.65% | 3 | 6 | 57.47% |
| W240614C00062000 | 2024-05-31 3:24PM EDT | 62.00 | 1.57 | 1.61 | 1.84 | +0.04 | +2.61% | 26 | 19 | 59.08% |
| W240614C00063000 | 2024-05-31 3:47PM EDT | 63.00 | 1.20 | 1.31 | 1.53 | -0.08 | -6.25% | 14 | 113 | 59.33% |
| W240614C00064000 | 2024-05-31 2:40PM EDT | 64.00 | 1.03 | 1.06 | 1.19 | -0.07 | -6.36% | 367 | 13 | 58.64% |
| W240614C00065000 | 2024-05-31 1:25PM EDT | 65.00 | 1.02 | 0.85 | 1.04 | +0.20 | +24.39% | 7 | 98 | 59.81% |
| W240614C00066000 | 2024-05-31 12:37PM EDT | 66.00 | 0.82 | 0.67 | 0.90 | +0.12 | +17.14% | 4 | 36 | 60.74% |
| W240614C00067000 | 2024-05-31 10:56AM EDT | 67.00 | 0.78 | 0.52 | 0.67 | +0.20 | +34.48% | 2 | 30 | 59.67% |
| W240614C00068000 | 2024-05-31 3:48PM EDT | 68.00 | 0.40 | 0.41 | 0.51 | -0.01 | -2.44% | 13 | 38 | 59.38% |
| W240614C00069000 | 2024-05-28 9:37AM EDT | 69.00 | 0.66 | 0.31 | 0.51 | 0.00 | - | 1 | 68 | 61.72% |
| W240614C00070000 | 2024-05-31 2:51PM EDT | 70.00 | 0.28 | 0.24 | 0.40 | +0.02 | +7.69% | 1,006 | 51 | 61.62% |
| W240614C00071000 | 2024-05-24 9:30AM EDT | 71.00 | 0.84 | 0.19 | 0.38 | 0.00 | - | 1 | 18 | 63.67% |
| W240614C00072000 | 2024-05-30 9:50AM EDT | 72.00 | 0.18 | 0.15 | 0.31 | 0.00 | - | 1 | 116 | 64.16% |
| W240614C00073000 | 2024-05-30 9:40AM EDT | 73.00 | 0.16 | 0.08 | 0.18 | 0.00 | - | 1 | 39 | 60.16% |
| W240614C00074000 | 2024-05-30 1:19PM EDT | 74.00 | 0.14 | 0.09 | 0.19 | 0.00 | - | 1 | 21 | 64.26% |
| W240614C00075000 | 2024-05-29 3:08PM EDT | 75.00 | 0.07 | 0.07 | 0.17 | 0.00 | - | 6 | 56 | 65.43% |
| W240614C00076000 | 2024-05-28 10:33AM EDT | 76.00 | 0.07 | 0.06 | 0.15 | 0.00 | - | 3 | 17 | 66.80% |
| W240614C00077000 | 2024-05-28 1:46PM EDT | 77.00 | 0.05 | 0.04 | 0.14 | 0.00 | - | 3 | 10 | 67.97% |
| W240614C00079000 | 2024-05-29 9:48AM EDT | 79.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | - | 3 | 69.92% |
| W240614C00080000 | 2024-05-24 3:48PM EDT | 80.00 | 0.12 | 0.01 | 0.11 | 0.00 | - | 1 | 208 | 71.48% |
| W240614C00084000 | 2024-05-23 10:56AM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 79.30% |
| W240614C00085000 | 2024-05-28 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 85 | 81.64% |
| W240614C00090000 | 2024-05-15 3:19PM EDT | 90.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | - | 17 | 127.93% |
| W240614C00095000 | 2024-05-21 9:32AM EDT | 95.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 140.53% |
認沽盤範圍2024年6月14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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W240614P00039000 | 2024-05-02 11:53AM EDT | 39.00 | 0.97 | 0.00 | 1.61 | 0.00 | - | - | 8 | 171.88% |
| W240614P00043000 | 2024-05-21 12:41PM EDT | 43.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | - | 8 | 80.86% |
| W240614P00044000 | 2024-05-23 11:10AM EDT | 44.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | - | 3 | 78.71% |
| W240614P00045000 | 2024-05-21 12:33PM EDT | 45.00 | 0.09 | 0.03 | 0.13 | 0.00 | - | - | 1 | 74.41% |
| W240614P00046000 | 2024-05-21 12:32PM EDT | 46.00 | 0.12 | 0.04 | 0.14 | 0.00 | - | 1 | 1 | 70.70% |
| W240614P00047000 | 2024-05-24 9:41AM EDT | 47.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 3 | 11 | 67.58% |
| W240614P00048000 | 2024-05-29 3:08PM EDT | 48.00 | 0.20 | 0.06 | 0.18 | 0.00 | - | - | 3 | 64.06% |
| W240614P00049000 | 2024-05-29 10:44AM EDT | 49.00 | 0.22 | 0.13 | 0.18 | 0.00 | - | - | 1 | 62.11% |
| W240614P00050000 | 2024-05-30 3:31PM EDT | 50.00 | 0.25 | 0.07 | 0.22 | 0.00 | - | 2 | 13 | 56.06% |
| W240614P00051000 | 2024-05-31 2:26PM EDT | 51.00 | 0.29 | 0.21 | 0.29 | +0.09 | +45.00% | 14 | 13 | 57.81% |
| W240614P00052000 | 2024-05-30 11:24AM EDT | 52.00 | 0.45 | 0.28 | 0.49 | 0.00 | - | 3 | 43 | 58.89% |
| W240614P00053000 | 2024-05-31 9:34AM EDT | 53.00 | 0.43 | 0.36 | 0.51 | -0.17 | -28.33% | 24 | 29 | 54.88% |
| W240614P00054000 | 2024-05-31 10:30AM EDT | 54.00 | 0.72 | 0.53 | 0.69 | -0.28 | -28.00% | 40 | 75 | 54.88% |
| W240614P00055000 | 2024-05-31 3:19PM EDT | 55.00 | 0.95 | 0.81 | 0.91 | -0.13 | -12.04% | 15 | 74 | 55.66% |
| W240614P00056000 | 2024-05-31 1:08PM EDT | 56.00 | 1.23 | 1.08 | 1.17 | -0.21 | -14.58% | 14 | 176 | 55.27% |
| W240614P00057000 | 2024-05-30 11:59AM EDT | 57.00 | 1.78 | 1.42 | 1.51 | 0.00 | - | 3 | 11 | 55.32% |
| W240614P00058000 | 2024-05-31 3:49PM EDT | 58.00 | 2.06 | 1.70 | 1.91 | -0.09 | -4.19% | 1 | 157 | 54.05% |
| W240614P00059000 | 2024-05-31 3:48PM EDT | 59.00 | 2.62 | 2.16 | 2.36 | +0.67 | +34.36% | 26 | 4 | 53.98% |
| W240614P00060000 | 2024-05-31 9:34AM EDT | 60.00 | 2.85 | 2.70 | 2.99 | -0.51 | -15.18% | 9 | 85 | 55.32% |
| W240614P00061000 | 2024-05-30 1:08PM EDT | 61.00 | 4.00 | 2.92 | 3.50 | 0.00 | - | 16 | 22 | 50.59% |
| W240614P00062000 | 2024-05-31 11:08AM EDT | 62.00 | 3.68 | 3.50 | 4.15 | -0.96 | -20.69% | 3 | 127 | 57.18% |
| W240614P00063000 | 2024-05-24 3:24PM EDT | 63.00 | 5.08 | 4.15 | 4.90 | +1.33 | +35.47% | 1 | 19 | 58.59% |
| W240614P00064000 | 2024-05-31 9:48AM EDT | 64.00 | 5.15 | 5.40 | 5.65 | -0.73 | -12.41% | 1 | 12 | 55.81% |
| W240614P00065000 | 2024-05-30 3:53PM EDT | 65.00 | 6.89 | 5.20 | 6.50 | +0.09 | +1.32% | 1 | 31 | 61.08% |
| W240614P00066000 | 2024-05-29 10:21AM EDT | 66.00 | 7.40 | 6.50 | 7.45 | 0.00 | - | 1 | 19 | 50.39% |
| W240614P00067000 | 2024-05-30 11:27AM EDT | 67.00 | 8.58 | 7.30 | 8.20 | 0.00 | - | 2 | 16 | 62.89% |
| W240614P00068000 | 2024-05-24 2:08PM EDT | 68.00 | 6.85 | 8.65 | 10.00 | 0.00 | - | 2 | 11 | 71.78% |
| W240614P00069000 | 2024-05-22 9:57AM EDT | 69.00 | 6.20 | 9.05 | 10.05 | 0.00 | - | 6 | 7 | 66.89% |
| W240614P00070000 | 2024-05-29 12:13PM EDT | 70.00 | 11.85 | 10.15 | 11.05 | 0.00 | - | 1 | 33 | 71.24% |
| W240614P00071000 | 2024-05-16 11:30AM EDT | 71.00 | 5.45 | 10.90 | 12.00 | 0.00 | - | - | 5 | 73.34% |
| W240614P00072000 | 2024-05-16 11:17AM EDT | 72.00 | 6.05 | 12.40 | 12.95 | 0.00 | - | 3 | 4 | 59.77% |
| W240614P00073000 | 2024-05-10 1:09PM EDT | 73.00 | 6.25 | 12.50 | 13.95 | 0.00 | - | - | 1 | 78.91% |
| W240614P00074000 | 2024-05-13 11:42AM EDT | 74.00 | 4.90 | 13.65 | 14.85 | 0.00 | - | 10 | 10 | 77.54% |
| W240614P00075000 | 2024-05-24 2:02PM EDT | 75.00 | 12.96 | 13.30 | 18.00 | 0.00 | - | 1 | 3 | 67.38% |
| W240614P00078000 | 2024-05-23 10:24AM EDT | 78.00 | 16.35 | 16.35 | 21.00 | 0.00 | - | 1 | 0 | 78.61% |
