認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W250117C00015000 | 2023-11-22 1:50PM EDT | 15.00 | 36.00 | 51.90 | 53.85 | 0.00 | - | 1 | 95 | 0.00% |
| W250117C00017500 | 2023-11-06 12:06PM EDT | 17.50 | 32.00 | 36.00 | 39.60 | 0.00 | - | 1 | 15 | 157.18% |
| W250117C00020000 | 2024-05-24 3:47PM EDT | 20.00 | 42.66 | 31.45 | 35.30 | 0.00 | - | 12 | 443 | 100.78% |
| W250117C00022500 | 2023-11-08 4:40PM EDT | 22.50 | 27.75 | 35.25 | 36.85 | 0.00 | - | 1 | 29 | 175.05% |
| W250117C00025000 | 2024-06-25 3:54PM EDT | 25.00 | 26.07 | 28.10 | 29.10 | 0.00 | - | 15 | 483 | 84.74% |
| W250117C00030000 | 2024-06-25 3:52PM EDT | 30.00 | 22.03 | 23.15 | 25.20 | 0.00 | - | 4 | 386 | 76.00% |
| W250117C00035000 | 2024-06-25 3:19PM EDT | 35.00 | 18.50 | 20.15 | 20.70 | 0.00 | - | 24 | 121 | 73.83% |
| W250117C00040000 | 2024-06-25 3:52PM EDT | 40.00 | 14.94 | 16.80 | 17.15 | 0.00 | - | 106 | 897 | 71.12% |
| W250117C00045000 | 2024-06-18 12:26PM EDT | 45.00 | 14.20 | 13.85 | 14.55 | 0.00 | - | 25 | 205 | 70.87% |
| W250117C00050000 | 2024-06-27 3:17PM EDT | 50.00 | 11.10 | 11.35 | 11.70 | +0.95 | +9.36% | 10 | 2,393 | 68.53% |
| W250117C00055000 | 2024-06-27 10:01AM EDT | 55.00 | 9.25 | 9.20 | 9.55 | +0.89 | +10.65% | 10 | 405 | 67.42% |
| W250117C00060000 | 2024-06-26 9:43AM EDT | 60.00 | 6.00 | 7.45 | 7.70 | 0.00 | - | 1 | 3,731 | 66.44% |
| W250117C00065000 | 2024-06-27 2:13PM EDT | 65.00 | 5.88 | 6.05 | 6.25 | +0.62 | +11.79% | 10 | 439 | 66.02% |
| W250117C00070000 | 2024-06-26 2:54PM EDT | 70.00 | 4.00 | 4.85 | 5.05 | 0.00 | - | 3 | 684 | 65.42% |
| W250117C00075000 | 2024-06-27 12:32PM EDT | 75.00 | 3.72 | 3.85 | 4.10 | +0.12 | +3.33% | 6 | 908 | 64.91% |
| W250117C00080000 | 2024-06-27 12:27PM EDT | 80.00 | 2.84 | 3.10 | 3.30 | +0.24 | +9.23% | 9 | 1,643 | 64.58% |
| W250117C00085000 | 2024-06-27 1:15PM EDT | 85.00 | 2.53 | 2.47 | 2.79 | +0.53 | +26.50% | 721 | 4,935 | 64.75% |
| W250117C00090000 | 2024-06-26 10:59AM EDT | 90.00 | 1.82 | 1.97 | 2.21 | 0.00 | - | 5 | 648 | 64.18% |
| W250117C00095000 | 2024-06-26 3:33PM EDT | 95.00 | 1.34 | 1.58 | 1.78 | 0.00 | - | 210 | 2,106 | 63.90% |
| W250117C00100000 | 2024-06-21 10:59AM EDT | 100.00 | 1.37 | 1.27 | 1.64 | 0.00 | - | 1 | 1,676 | 64.89% |
| W250117C00105000 | 2024-06-27 9:43AM EDT | 105.00 | 0.99 | 1.03 | 1.39 | -0.12 | -10.81% | 1 | 193 | 65.06% |
| W250117C00110000 | 2024-06-13 9:48AM EDT | 110.00 | 1.75 | 0.84 | 0.98 | 0.00 | - | 2 | 280 | 63.77% |
| W250117C00115000 | 2024-06-21 3:01PM EDT | 115.00 | 0.69 | 0.68 | 0.80 | 0.00 | - | 1 | 1,550 | 63.65% |
| W250117C00120000 | 2024-06-24 10:04AM EDT | 120.00 | 0.65 | 0.56 | 0.68 | 0.00 | - | 2 | 1,464 | 63.87% |
| W250117C00125000 | 2024-06-12 2:18PM EDT | 125.00 | 1.25 | 0.48 | 0.54 | 0.00 | - | 4 | 136 | 63.87% |
| W250117C00130000 | 2024-06-27 2:16PM EDT | 130.00 | 0.40 | 0.38 | 0.54 | +0.03 | +8.11% | 3 | 1,282 | 64.80% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W250117P00015000 | 2024-06-17 12:06PM EDT | 15.00 | 0.10 | 0.07 | 0.15 | 0.00 | - | 1 | 13,651 | 80.08% |
| W250117P00017500 | 2024-06-27 9:46AM EDT | 17.50 | 0.19 | 0.14 | 0.36 | -0.02 | -9.52% | 2 | 126 | 80.86% |
| W250117P00020000 | 2024-06-27 9:48AM EDT | 20.00 | 0.27 | 0.12 | 0.45 | -0.05 | -15.62% | 2 | 4,192 | 73.54% |
| W250117P00022500 | 2024-06-26 12:26PM EDT | 22.50 | 0.45 | 0.22 | 0.59 | 0.00 | - | 2 | 4,759 | 70.12% |
| W250117P00025000 | 2024-06-17 9:58AM EDT | 25.00 | 0.60 | 0.41 | 0.79 | 0.00 | - | 1 | 1,713 | 68.12% |
| W250117P00030000 | 2024-06-26 11:55AM EDT | 30.00 | 1.27 | 1.13 | 1.23 | 0.00 | - | 25 | 4,699 | 64.65% |
| W250117P00035000 | 2024-06-26 11:55AM EDT | 35.00 | 2.32 | 2.11 | 2.22 | 0.00 | - | 10 | 8,020 | 62.73% |
| W250117P00040000 | 2024-06-26 3:48PM EDT | 40.00 | 3.96 | 3.55 | 3.90 | 0.00 | - | 3 | 3,317 | 62.43% |
| W250117P00045000 | 2024-06-25 3:41PM EDT | 45.00 | 6.14 | 5.45 | 5.70 | 0.00 | - | 9 | 6,695 | 60.66% |
| W250117P00050000 | 2024-06-27 11:54AM EDT | 50.00 | 8.35 | 7.80 | 7.95 | +0.05 | +0.60% | 2 | 3,637 | 59.08% |
| W250117P00055000 | 2024-06-24 1:08PM EDT | 55.00 | 11.00 | 10.55 | 10.90 | 0.00 | - | 66 | 1,746 | 58.40% |
| W250117P00060000 | 2024-06-26 12:04PM EDT | 60.00 | 14.38 | 13.70 | 13.95 | 0.00 | - | 2 | 337 | 56.84% |
| W250117P00065000 | 2024-06-25 2:02PM EDT | 65.00 | 18.47 | 17.20 | 18.00 | 0.00 | - | 140 | 702 | 57.47% |
| W250117P00070000 | 2024-06-21 1:42PM EDT | 70.00 | 21.50 | 21.00 | 21.85 | 0.00 | - | 2 | 783 | 56.56% |
| W250117P00075000 | 2024-06-17 10:39AM EDT | 75.00 | 24.42 | 24.70 | 25.35 | 0.00 | - | 1 | 121 | 51.81% |
| W250117P00080000 | 2024-06-17 1:49PM EDT | 80.00 | 28.30 | 28.35 | 29.85 | 0.00 | - | 2 | 238 | 55.44% |
| W250117P00085000 | 2024-05-28 3:44PM EDT | 85.00 | 28.75 | 33.00 | 34.75 | 0.00 | - | 1 | 131 | 50.02% |
| W250117P00090000 | 2024-06-27 10:42AM EDT | 90.00 | 38.62 | 36.70 | 39.45 | -0.25 | -0.64% | 2 | 83 | 60.38% |
| W250117P00095000 | 2024-02-14 2:09PM EDT | 95.00 | 45.85 | 36.50 | 38.20 | 0.00 | - | 31 | 33 | 0.00% |
| W250117P00100000 | 2023-08-04 10:16AM EDT | 100.00 | 36.00 | 38.50 | 40.35 | 0.00 | - | 1 | 1 | 0.00% |
| W250117P00105000 | 2023-12-19 11:04AM EDT | 105.00 | 45.59 | 55.10 | 55.70 | 0.00 | - | - | 56 | 80.49% |
| W250117P00110000 | 2024-01-22 2:12PM EDT | 110.00 | 53.90 | 59.95 | 62.60 | 0.00 | - | 2 | 166 | 91.48% |
