認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W240621C00020000 | 2024-03-01 12:09PM EDT | 20.00 | 40.35 | 46.15 | 49.70 | 0.00 | - | 1 | 11 | 2,078.52% |
| W240621C00022500 | 2024-05-13 10:27AM EDT | 22.50 | 52.69 | 35.40 | 38.10 | 0.00 | - | 1 | 6 | 976.86% |
| W240621C00025000 | 2024-05-14 11:02AM EDT | 25.00 | 48.30 | 29.05 | 32.50 | 0.00 | - | 5 | 61 | 620.90% |
| W240621C00030000 | 2024-05-07 2:45PM EDT | 30.00 | 39.00 | 28.05 | 31.55 | 0.00 | - | 10 | 46 | 752.54% |
| W240621C00035000 | 2024-06-12 2:16PM EDT | 35.00 | 25.07 | 17.40 | 19.80 | 0.00 | - | 2 | 37 | 259.77% |
| W240621C00040000 | 2024-06-13 3:05PM EDT | 40.00 | 15.05 | 10.50 | 14.00 | 0.00 | - | 1 | 119 | 219.14% |
| W240621C00045000 | 2024-06-12 1:56PM EDT | 45.00 | 15.48 | 6.70 | 8.35 | 0.00 | - | 1 | 315 | 118.75% |
| W240621C00046000 | 2024-06-12 10:45AM EDT | 46.00 | 14.95 | 6.00 | 7.95 | 0.00 | - | - | 2 | 84.28% |
| W240621C00050000 | 2024-06-14 3:02PM EDT | 50.00 | 2.60 | 2.84 | 3.30 | -2.94 | -53.07% | 15 | 473 | 59.08% |
| W240621C00053000 | 2024-06-14 3:59PM EDT | 53.00 | 1.32 | 1.24 | 1.36 | -6.58 | -83.29% | 259 | 3 | 50.78% |
| W240621C00054000 | 2024-06-14 3:55PM EDT | 54.00 | 0.90 | 0.82 | 0.96 | -1.19 | -56.94% | 200 | 10 | 50.20% |
| W240621C00055000 | 2024-06-14 3:59PM EDT | 55.00 | 0.60 | 0.57 | 0.66 | -0.83 | -58.04% | 381 | 3,468 | 51.07% |
| W240621C00056000 | 2024-06-14 3:53PM EDT | 56.00 | 0.45 | 0.38 | 0.45 | -0.75 | -62.50% | 144 | 273 | 51.86% |
| W240621C00057000 | 2024-06-14 3:51PM EDT | 57.00 | 0.25 | 0.25 | 0.31 | -0.58 | -69.88% | 106 | 2,016 | 52.93% |
| W240621C00058000 | 2024-06-14 3:55PM EDT | 58.00 | 0.19 | 0.15 | 0.21 | -0.43 | -69.35% | 55 | 252 | 53.42% |
| W240621C00059000 | 2024-06-14 1:32PM EDT | 59.00 | 0.08 | 0.09 | 0.15 | -0.39 | -82.98% | 91 | 292 | 54.69% |
| W240621C00060000 | 2024-06-14 3:47PM EDT | 60.00 | 0.08 | 0.05 | 0.13 | -0.20 | -71.43% | 340 | 6,012 | 57.23% |
| W240621C00061000 | 2024-06-14 3:19PM EDT | 61.00 | 0.03 | 0.03 | 0.10 | -0.29 | -90.62% | 10 | 897 | 58.98% |
| W240621C00062000 | 2024-06-14 12:43PM EDT | 62.00 | 0.04 | 0.02 | 0.05 | -0.14 | -77.78% | 218 | 615 | 57.81% |
| W240621C00063000 | 2024-06-14 9:45AM EDT | 63.00 | 0.06 | 0.01 | 0.05 | -0.11 | -64.71% | 4 | 229 | 61.33% |
| W240621C00064000 | 2024-06-14 1:44PM EDT | 64.00 | 0.03 | 0.01 | 0.08 | -0.10 | -76.92% | 1 | 626 | 69.92% |
| W240621C00065000 | 2024-06-14 1:41PM EDT | 65.00 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 156 | 16,018 | 71.88% |
| W240621C00066000 | 2024-06-13 3:48PM EDT | 66.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 14 | 363 | 76.17% |
| W240621C00067000 | 2024-06-14 9:45AM EDT | 67.00 | 0.03 | 0.00 | 0.21 | -0.01 | -25.00% | 1 | 278 | 95.70% |
| W240621C00068000 | 2024-06-13 10:52AM EDT | 68.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 13 | 606 | 84.38% |
| W240621C00069000 | 2024-06-12 11:16AM EDT | 69.00 | 0.19 | 0.00 | 0.07 | 0.00 | - | 2 | 209 | 88.28% |
| W240621C00070000 | 2024-06-14 3:59PM EDT | 70.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 79 | 8,114 | 88.28% |
| W240621C00071000 | 2024-06-10 2:16PM EDT | 71.00 | 0.12 | 0.01 | 0.02 | +0.05 | +71.43% | 3 | 14 | 86.72% |
| W240621C00072000 | 2024-06-11 3:37PM EDT | 72.00 | 0.05 | 0.00 | 1.03 | 0.00 | - | 2 | 121 | 162.70% |
| W240621C00073000 | 2024-06-04 10:24AM EDT | 73.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 3 | 44 | 176.76% |
| W240621C00074000 | 2024-06-06 3:20PM EDT | 74.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 5 | 29 | 147.46% |
| W240621C00075000 | 2024-06-12 12:41PM EDT | 75.00 | 0.10 | 0.01 | 0.52 | +0.04 | +66.67% | 3 | 3,829 | 153.71% |
| W240621C00076000 | 2024-06-12 3:25PM EDT | 76.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 64 | 68 | 191.89% |
| W240621C00077000 | 2024-06-12 3:45PM EDT | 77.00 | 0.02 | 0.01 | 1.19 | 0.00 | - | 24 | 24 | 193.95% |
| W240621C00078000 | 2024-06-03 1:04PM EDT | 78.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 3 | 22 | 201.37% |
| W240621C00079000 | 2024-05-20 12:07PM EDT | 79.00 | 1.03 | 0.00 | 1.27 | 0.00 | - | - | 3 | 206.06% |
| W240621C00080000 | 2024-06-14 3:22PM EDT | 80.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 34 | 2,520 | 120.31% |
| W240621C00085000 | 2024-06-14 3:51PM EDT | 85.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 2,108 | 134.38% |
| W240621C00090000 | 2024-06-11 3:07PM EDT | 90.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 781 | 196.48% |
| W240621C00095000 | 2024-06-12 3:44PM EDT | 95.00 | 0.04 | 0.00 | 0.96 | 0.00 | - | 77 | 989 | 254.88% |
| W240621C00100000 | 2024-06-12 11:03AM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 2,425 | 202.34% |
| W240621C00105000 | 2024-06-13 1:34PM EDT | 105.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 20 | 676 | 260.16% |
| W240621C00110000 | 2024-06-11 3:28PM EDT | 110.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 70 | 647 | 235.16% |
| W240621C00115000 | 2024-06-13 9:50AM EDT | 115.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 258 | 233.59% |
| W240621C00120000 | 2024-06-12 2:05PM EDT | 120.00 | 0.01 | 0.00 | 0.96 | 0.00 | - | 5 | 1,109 | 327.15% |
| W240621C00125000 | 2024-06-11 11:23AM EDT | 125.00 | 0.01 | 0.00 | 1.16 | 0.00 | - | 1 | 406 | 351.17% |
| W240621C00130000 | 2024-06-12 2:18PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 130 | 9,127 | 237.50% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W240621P00020000 | 2024-05-29 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 290 | 253.13% |
| W240621P00022500 | 2024-05-29 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 537 | 225.00% |
| W240621P00025000 | 2024-06-11 12:29PM EDT | 25.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 50 | 154 | 271.09% |
| W240621P00030000 | 2024-06-11 12:28PM EDT | 30.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 15 | 1,070 | 212.50% |
| W240621P00035000 | 2024-06-13 2:39PM EDT | 35.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 23 | 1,375 | 158.20% |
| W240621P00040000 | 2024-06-13 2:39PM EDT | 40.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 7 | 1,533 | 99.22% |
| W240621P00045000 | 2024-06-14 3:54PM EDT | 45.00 | 0.10 | 0.08 | 0.26 | +0.05 | +100.00% | 352 | 1,113 | 77.73% |
| W240621P00046000 | 2024-06-14 1:31PM EDT | 46.00 | 0.12 | 0.07 | 0.18 | +0.06 | +100.00% | 62 | 5 | 64.26% |
| W240621P00047000 | 2024-06-14 3:38PM EDT | 47.00 | 0.17 | 0.11 | 0.18 | +0.09 | +112.50% | 1,102 | 4 | 58.01% |
| W240621P00048000 | 2024-06-14 3:16PM EDT | 48.00 | 0.22 | 0.19 | 0.26 | +0.10 | +83.33% | 61 | 131 | 55.96% |
| W240621P00049000 | 2024-06-14 3:17PM EDT | 49.00 | 0.42 | 0.29 | 0.38 | +0.22 | +110.00% | 7 | 15 | 53.42% |
| W240621P00050000 | 2024-06-14 3:54PM EDT | 50.00 | 0.54 | 0.48 | 0.55 | +0.22 | +68.75% | 141 | 1,451 | 51.76% |
| W240621P00051000 | 2024-06-14 3:58PM EDT | 51.00 | 0.74 | 0.72 | 0.78 | +0.26 | +54.17% | 739 | 24 | 50.59% |
| W240621P00052000 | 2024-06-14 3:51PM EDT | 52.00 | 1.13 | 1.08 | 1.16 | +0.39 | +52.70% | 203 | 148 | 50.15% |
| W240621P00053000 | 2024-06-14 3:59PM EDT | 53.00 | 1.59 | 1.56 | 1.66 | +0.56 | +54.37% | 584 | 287 | 50.10% |
| W240621P00054000 | 2024-06-14 3:34PM EDT | 54.00 | 2.22 | 2.18 | 2.52 | +0.77 | +53.10% | 106 | 54 | 53.13% |
| W240621P00055000 | 2024-06-14 3:49PM EDT | 55.00 | 3.35 | 2.85 | 3.50 | +1.41 | +72.68% | 114 | 1,408 | 58.25% |
| W240621P00056000 | 2024-06-14 11:35AM EDT | 56.00 | 3.89 | 3.50 | 5.45 | +1.23 | +46.24% | 1 | 158 | 80.66% |
| W240621P00057000 | 2024-06-14 1:40PM EDT | 57.00 | 4.94 | 4.45 | 5.25 | +2.52 | +104.13% | 29 | 1,872 | 63.28% |
| W240621P00058000 | 2024-06-14 3:10PM EDT | 58.00 | 6.05 | 5.20 | 5.70 | +2.63 | +76.90% | 46 | 172 | 62.99% |
| W240621P00059000 | 2024-06-14 3:58PM EDT | 59.00 | 6.65 | 6.15 | 7.45 | +2.17 | +48.44% | 62 | 303 | 76.47% |
| W240621P00060000 | 2024-06-14 3:51PM EDT | 60.00 | 8.12 | 6.20 | 9.45 | +2.37 | +41.22% | 51 | 1,939 | 85.35% |
| W240621P00061000 | 2024-06-13 3:57PM EDT | 61.00 | 6.51 | 7.10 | 9.55 | 0.00 | - | 6 | 210 | 129.59% |
| W240621P00062000 | 2024-06-14 1:44PM EDT | 62.00 | 9.97 | 9.05 | 10.80 | +6.57 | +193.24% | 22 | 137 | 105.47% |
| W240621P00063000 | 2024-06-13 11:00AM EDT | 63.00 | 6.47 | 9.10 | 12.00 | 0.00 | - | 1 | 108 | 83.40% |
| W240621P00064000 | 2024-06-13 11:57AM EDT | 64.00 | 8.53 | 10.75 | 13.30 | 0.00 | - | 15 | 127 | 124.90% |
| W240621P00065000 | 2024-06-14 3:43PM EDT | 65.00 | 12.86 | 11.05 | 14.55 | +2.21 | +20.75% | 56 | 6,391 | 116.50% |
| W240621P00066000 | 2024-06-11 1:14PM EDT | 66.00 | 8.90 | 11.75 | 14.35 | 0.00 | - | 10 | 17 | 156.45% |
| W240621P00067000 | 2024-06-11 11:19AM EDT | 67.00 | 9.02 | 12.80 | 15.45 | 0.00 | - | 16 | 57 | 168.26% |
| W240621P00068000 | 2024-06-11 11:17AM EDT | 68.00 | 10.03 | 13.25 | 16.75 | 0.00 | - | 1 | 98 | 190.04% |
| W240621P00069000 | 2024-05-22 10:26AM EDT | 69.00 | 6.30 | 14.60 | 16.65 | 0.00 | - | - | 53 | 125.78% |
| W240621P00070000 | 2024-06-14 3:51PM EDT | 70.00 | 17.64 | 15.25 | 18.40 | +5.64 | +47.00% | 3 | 1,313 | 184.38% |
| W240621P00072000 | 2024-05-30 9:58AM EDT | 72.00 | 13.30 | 18.00 | 21.20 | 0.00 | - | 7 | 0 | 134.77% |
| W240621P00073000 | 2024-05-22 9:36AM EDT | 73.00 | 9.70 | 19.00 | 22.15 | 0.00 | - | - | 0 | 136.13% |
| W240621P00074000 | 2024-05-28 2:25PM EDT | 74.00 | 14.70 | 20.65 | 22.50 | 0.00 | - | 6 | 0 | 140.63% |
| W240621P00075000 | 2024-05-30 3:15PM EDT | 75.00 | 16.50 | 20.20 | 22.80 | 0.00 | - | 29 | 8 | 169.53% |
| W240621P00076000 | 2024-06-13 9:51AM EDT | 76.00 | 17.40 | 22.30 | 25.35 | 0.00 | - | 1 | 1 | 176.37% |
| W240621P00077000 | 2024-06-12 3:30PM EDT | 77.00 | 17.25 | 22.60 | 25.50 | 0.00 | - | - | 0 | 228.91% |
| W240621P00078000 | 2024-06-12 2:32PM EDT | 78.00 | 18.05 | 23.35 | 27.55 | 0.00 | - | - | 1 | 133.59% |
| W240621P00080000 | 2024-06-06 10:02AM EDT | 80.00 | 21.68 | 25.60 | 29.35 | 0.00 | - | 1 | 0 | 146.88% |
| W240621P00085000 | 2024-05-28 9:34AM EDT | 85.00 | 23.95 | 30.30 | 34.55 | 0.00 | - | 1 | 4 | 148.44% |
| W240621P00090000 | 2024-06-12 9:30AM EDT | 90.00 | 28.20 | 35.65 | 39.35 | 0.00 | - | 2 | 2 | 186.33% |
| W240621P00095000 | 2024-05-17 10:05AM EDT | 95.00 | 26.70 | 40.30 | 44.55 | 0.00 | - | 1 | 0 | 176.56% |
| W240621P00100000 | 2024-05-16 9:58AM EDT | 100.00 | 31.00 | 45.35 | 49.55 | 0.00 | - | 1 | 0 | 200.00% |
| W240621P00105000 | 2024-05-13 10:27AM EDT | 105.00 | 30.19 | 43.80 | 47.15 | 0.00 | - | 1 | 0 | 0.00% |
| W240621P00110000 | 2023-08-04 1:41PM EDT | 110.00 | 37.65 | 42.35 | 42.95 | 0.00 | - | 8 | 30 | 0.00% |
| W240621P00115000 | 2023-11-01 3:20PM EDT | 115.00 | 71.10 | 56.05 | 57.95 | 0.00 | - | 23 | 0 | 0.00% |
| W240621P00130000 | 2024-04-11 1:07PM EDT | 130.00 | 67.60 | 57.45 | 61.20 | 0.00 | - | 5 | 0 | 0.00% |
