認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240920C00026670 | 2024-07-17 11:26AM EDT | 26.67 | 43.85 | 40.85 | 45.10 | 0.00 | - | 1 | 11 | 209.57% |
| WMT240920C00028330 | 2024-07-17 11:00AM EDT | 28.33 | 42.27 | 39.20 | 43.45 | 0.00 | - | - | 10 | 198.39% |
| WMT240920C00031670 | 2024-06-17 3:59PM EDT | 31.67 | 36.03 | 37.30 | 41.55 | 0.00 | - | 1 | 14 | 156.93% |
| WMT240920C00033330 | 2024-07-17 11:14AM EDT | 33.33 | 37.70 | 34.20 | 38.45 | 0.00 | - | 6 | 7 | 167.77% |
| WMT240920C00035000 | 2024-03-25 12:01AM EDT | 35.00 | 16.45 | 23.75 | 27.70 | 0.00 | - | - | - | 0.00% |
| WMT240920C00036670 | 2024-07-12 2:26PM EDT | 36.67 | 33.26 | 30.90 | 35.15 | 0.00 | - | 1 | 19 | 150.88% |
| WMT240920C00038330 | 2024-04-24 11:39AM EDT | 38.33 | 21.50 | 25.50 | 29.45 | 0.00 | - | - | 18 | 0.00% |
| WMT240920C00040000 | 2024-07-05 2:58PM EDT | 40.00 | 30.07 | 27.60 | 31.85 | 0.00 | - | 9 | 71 | 135.25% |
| WMT240920C00041670 | 2024-07-18 2:50PM EDT | 41.67 | 29.28 | 26.00 | 30.20 | 0.00 | - | 1 | 187 | 127.98% |
| WMT240920C00043330 | 2024-05-09 2:38PM EDT | 43.33 | 17.90 | 22.15 | 24.95 | 0.00 | - | 3 | 681 | 0.00% |
| WMT240920C00045000 | 2024-07-26 10:40AM EDT | 45.00 | 24.44 | 22.65 | 26.90 | -0.81 | -3.21% | 2 | 273 | 113.97% |
| WMT240920C00046670 | 2024-07-02 1:44PM EDT | 46.67 | 21.60 | 21.00 | 25.25 | 0.00 | - | 6 | 280 | 107.32% |
| WMT240920C00048330 | 2024-07-26 10:40AM EDT | 48.33 | 21.16 | 19.35 | 23.60 | -0.44 | -2.04% | 2 | 990 | 100.76% |
| WMT240920C00050000 | 2024-07-26 2:27PM EDT | 50.00 | 19.85 | 17.70 | 21.95 | -1.00 | -4.80% | 4 | 991 | 94.48% |
| WMT240920C00051670 | 2024-07-25 10:52AM EDT | 51.67 | 18.74 | 16.05 | 20.30 | 0.00 | - | 3 | 1,443 | 88.33% |
| WMT240920C00053330 | 2024-07-25 9:30AM EDT | 53.33 | 16.28 | 14.50 | 18.70 | -1.72 | -9.56% | 4 | 1,265 | 82.91% |
| WMT240920C00055000 | 2024-07-23 12:38PM EDT | 55.00 | 15.60 | 12.75 | 17.00 | 0.00 | - | 6 | 3,741 | 76.22% |
| WMT240920C00056670 | 2024-07-25 10:33AM EDT | 56.67 | 14.21 | 11.15 | 15.40 | 0.00 | - | 6 | 1,386 | 71.02% |
| WMT240920C00058330 | 2024-07-24 3:41PM EDT | 58.33 | 12.72 | 9.50 | 14.00 | 0.00 | - | 3 | 3,054 | 68.26% |
| WMT240920C00060000 | 2024-07-26 3:59PM EDT | 60.00 | 10.25 | 9.05 | 10.85 | -0.25 | -2.38% | 25 | 6,200 | 42.55% |
| WMT240920C00061670 | 2024-07-26 10:16AM EDT | 61.67 | 8.20 | 8.05 | 10.95 | -0.70 | -7.87% | 14 | 5,625 | 59.11% |
| WMT240920C00063330 | 2024-07-26 3:51PM EDT | 63.33 | 7.00 | 6.15 | 8.30 | -0.45 | -6.04% | 22 | 26,540 | 41.72% |
| WMT240920C00065000 | 2024-07-26 3:48PM EDT | 65.00 | 5.55 | 5.30 | 6.15 | -0.46 | -7.65% | 107 | 7,245 | 30.49% |
| WMT240920C00066670 | 2024-07-26 3:51PM EDT | 66.67 | 4.25 | 4.35 | 4.50 | -0.44 | -9.38% | 94 | 12,230 | 24.98% |
| WMT240920C00070000 | 2024-07-26 3:55PM EDT | 70.00 | 2.20 | 2.30 | 2.36 | -0.30 | -12.00% | 1,320 | 13,883 | 22.61% |
| WMT240920C00073330 | 2024-07-26 3:48PM EDT | 73.33 | 0.92 | 0.96 | 1.01 | -0.22 | -19.30% | 377 | 6,481 | 21.24% |
| WMT240920C00075000 | 2024-07-26 3:58PM EDT | 75.00 | 0.57 | 0.58 | 0.60 | -0.11 | -16.18% | 680 | 18,392 | 20.70% |
| WMT240920C00076670 | 2024-07-26 3:33PM EDT | 76.67 | 0.33 | 0.33 | 0.38 | -0.08 | -19.51% | 465 | 1,562 | 21.05% |
| WMT240920C00080000 | 2024-07-26 3:25PM EDT | 80.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 203 | 4,072 | 21.53% |
| WMT240920C00083330 | 2024-07-26 10:18AM EDT | 83.33 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 153 | 1,733 | 23.93% |
| WMT240920C00085000 | 2024-07-25 12:47PM EDT | 85.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 60 | 256 | 24.22% |
| WMT240920C00090000 | 2024-07-26 3:18PM EDT | 90.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 897 | 29.10% |
| WMT240920C00095000 | 2024-01-05 1:28PM EDT | 95.00 | 63.00 | 75.80 | 76.95 | 0.00 | - | 1 | 5 | 0.00% |
| WMT240920C00100000 | 2024-02-02 11:52AM EDT | 100.00 | 70.40 | 75.00 | 79.30 | 0.00 | - | 1 | 4 | 0.00% |
| WMT240920C00105000 | 2023-12-08 4:38PM EDT | 105.00 | 49.34 | 53.80 | 56.20 | 0.00 | - | - | 1 | 694.31% |
| WMT240920C00110000 | 2024-02-02 12:14PM EDT | 110.00 | 60.95 | 65.30 | 69.90 | 0.00 | - | 1 | 6 | 1,144.53% |
| WMT240920C00115000 | 2023-12-19 2:01PM EDT | 115.00 | 44.00 | 48.10 | 52.70 | 0.00 | - | 1 | 6 | 627.61% |
| WMT240920C00120000 | 2024-01-08 10:31AM EDT | 120.00 | 40.95 | 52.25 | 53.15 | 0.00 | - | 1 | 21 | 670.53% |
| WMT240920C00125000 | 2024-02-02 3:08PM EDT | 125.00 | 48.36 | 51.00 | 55.50 | 0.00 | - | 1 | 62 | 685.21% |
| WMT240920C00130000 | 2024-02-20 2:37PM EDT | 130.00 | 48.75 | 46.25 | 50.85 | 0.00 | - | 2 | 230 | 616.50% |
| WMT240920C00135000 | 2024-02-20 3:57PM EDT | 135.00 | 44.86 | 41.60 | 46.00 | 0.00 | - | 2 | 88 | 557.96% |
| WMT240920C00140000 | 2024-02-21 2:56PM EDT | 140.00 | 37.10 | 37.95 | 39.70 | 0.00 | - | 6 | 103 | 504.15% |
| WMT240920C00145000 | 2024-02-23 11:28AM EDT | 145.00 | 36.40 | 33.45 | 35.20 | +3.99 | +12.31% | 3 | 327 | 460.67% |
| WMT240920C00150000 | 2024-02-23 10:56AM EDT | 150.00 | 31.00 | 28.10 | 30.50 | +1.10 | +3.68% | 1 | 392 | 415.19% |
| WMT240920C00155000 | 2024-02-23 3:07PM EDT | 155.00 | 25.88 | 24.00 | 26.40 | +0.33 | +1.29% | 4 | 564 | 380.86% |
| WMT240920C00160000 | 2024-02-23 1:06PM EDT | 160.00 | 22.13 | 20.80 | 22.25 | +0.99 | +4.68% | 2 | 527 | 351.37% |
| WMT240920C00165000 | 2024-02-23 12:35PM EDT | 165.00 | 18.60 | 17.40 | 18.45 | +0.97 | +5.50% | 11 | 427 | 322.75% |
| WMT240920C00170000 | 2024-02-23 3:44PM EDT | 170.00 | 14.48 | 14.20 | 14.70 | +0.31 | +2.19% | 6 | 607 | 294.87% |
| WMT240920C00175000 | 2024-02-23 1:43PM EDT | 175.00 | 11.29 | 11.05 | 11.50 | +0.44 | +4.06% | 23 | 799 | 268.70% |
| WMT240920C00180000 | 2024-02-23 3:46PM EDT | 180.00 | 8.58 | 8.40 | 8.75 | +0.10 | +1.18% | 20 | 1,107 | 245.41% |
| WMT240920C00185000 | 2024-02-23 4:47PM EDT | 185.00 | 6.40 | 6.15 | 6.45 | +0.18 | +2.89% | 34 | 633 | 224.22% |
| WMT240920C00190000 | 2024-02-23 4:49PM EDT | 190.00 | 4.65 | 4.35 | 4.65 | +0.25 | +5.68% | 105 | 326 | 205.64% |
| WMT240920C00195000 | 2024-02-23 3:11PM EDT | 195.00 | 3.20 | 3.05 | 3.30 | +0.11 | +3.56% | 14 | 161 | 190.19% |
| WMT240920C00200000 | 2024-02-23 3:21PM EDT | 200.00 | 2.16 | 2.09 | 2.33 | +0.01 | +0.47% | 99 | 372 | 177.15% |
| WMT240920C00210000 | 2024-02-23 4:34PM EDT | 210.00 | 1.09 | 0.96 | 1.18 | +0.20 | +22.47% | 28 | 86 | 157.62% |
| WMT240920C00220000 | 2024-02-22 3:22PM EDT | 220.00 | 0.50 | 0.44 | 0.58 | 0.00 | - | 3 | 17 | 143.46% |
| WMT240920C00230000 | 2024-02-23 11:25AM EDT | 230.00 | 0.30 | 0.25 | 0.33 | +0.03 | +11.11% | 2 | 16 | 136.23% |
| WMT240920C00240000 | 2024-02-23 4:34PM EDT | 240.00 | 0.16 | 0.14 | 0.21 | +0.01 | +6.67% | 1 | 104 | 131.25% |
| WMT240920C00250000 | 2024-02-22 1:20PM EDT | 250.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 2 | 2 | 126.95% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240920P00026670 | 2024-05-31 9:54AM EDT | 26.67 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 1,774 | 90.63% |
| WMT240920P00028330 | 2024-05-07 3:09PM EDT | 28.33 | 0.01 | 0.00 | 0.07 | 0.00 | - | 643 | 747 | 92.97% |
| WMT240920P00030000 | 2024-04-26 3:08PM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 26 | 91.41% |
| WMT240920P00031670 | 2024-05-07 3:09PM EDT | 31.67 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 37 | 91.41% |
| WMT240920P00033330 | 2024-05-07 3:10PM EDT | 33.33 | 0.05 | 0.00 | 0.16 | 0.00 | - | 23 | 72 | 85.94% |
| WMT240920P00035000 | 2024-05-17 11:02AM EDT | 35.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 98 | 73.83% |
| WMT240920P00036670 | 2024-05-22 12:20PM EDT | 36.67 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 2,186 | 124.81% |
| WMT240920P00038330 | 2024-07-08 2:19PM EDT | 38.33 | 0.01 | 0.01 | 0.16 | 0.00 | - | 9 | 759 | 71.68% |
| WMT240920P00040000 | 2024-07-09 2:41PM EDT | 40.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 3 | 1,330 | 67.19% |
| WMT240920P00041670 | 2024-07-10 3:47PM EDT | 41.67 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 999 | 62.70% |
| WMT240920P00043330 | 2024-07-19 2:40PM EDT | 43.33 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 2,774 | 53.52% |
| WMT240920P00045000 | 2024-07-26 10:36AM EDT | 45.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 6 | 1,790 | 50.39% |
| WMT240920P00046670 | 2024-07-16 12:38PM EDT | 46.67 | 0.07 | 0.01 | 0.20 | 0.00 | - | 60 | 1,778 | 51.95% |
| WMT240920P00048330 | 2024-07-12 3:12PM EDT | 48.33 | 0.03 | 0.02 | 0.22 | 0.00 | - | 1 | 6,825 | 54.79% |
| WMT240920P00050000 | 2024-07-22 3:53PM EDT | 50.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 70 | 6,882 | 39.45% |
| WMT240920P00051670 | 2024-07-16 12:24PM EDT | 51.67 | 0.04 | 0.04 | 0.06 | 0.00 | - | 3 | 3,714 | 36.91% |
| WMT240920P00053330 | 2024-07-19 1:05PM EDT | 53.33 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 2,603 | 35.16% |
| WMT240920P00055000 | 2024-07-26 11:10AM EDT | 55.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 5 | 3,703 | 32.23% |
| WMT240920P00056670 | 2024-07-26 2:33PM EDT | 56.67 | 0.09 | 0.09 | 0.11 | 0.00 | - | 16 | 4,114 | 29.88% |
| WMT240920P00058330 | 2024-07-26 3:53PM EDT | 58.33 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 11 | 3,444 | 27.64% |
| WMT240920P00060000 | 2024-07-26 3:21PM EDT | 60.00 | 0.17 | 0.17 | 0.19 | +0.01 | +6.25% | 31 | 6,741 | 25.68% |
| WMT240920P00061670 | 2024-07-26 11:37AM EDT | 61.67 | 0.27 | 0.25 | 0.28 | +0.02 | +8.00% | 31 | 3,551 | 24.17% |
| WMT240920P00063330 | 2024-07-26 2:58PM EDT | 63.33 | 0.41 | 0.37 | 0.41 | +0.05 | +13.89% | 155 | 5,031 | 22.66% |
| WMT240920P00065000 | 2024-07-26 3:58PM EDT | 65.00 | 0.65 | 0.59 | 0.64 | +0.05 | +8.33% | 343 | 6,335 | 21.61% |
| WMT240920P00066670 | 2024-07-26 3:58PM EDT | 66.67 | 1.01 | 0.95 | 0.99 | +0.09 | +9.78% | 524 | 4,216 | 20.70% |
| WMT240920P00070000 | 2024-07-26 3:40PM EDT | 70.00 | 2.31 | 2.18 | 2.24 | +0.19 | +8.96% | 2,855 | 7,857 | 19.50% |
| WMT240920P00073330 | 2024-07-26 3:21PM EDT | 73.33 | 4.45 | 4.20 | 4.50 | +0.45 | +11.25% | 8 | 735 | 20.61% |
| WMT240920P00075000 | 2024-07-26 10:49AM EDT | 75.00 | 5.75 | 4.60 | 6.65 | +0.55 | +10.58% | 368 | 472 | 30.32% |
| WMT240920P00076670 | 2024-07-24 11:14AM EDT | 76.67 | 6.30 | 6.10 | 8.05 | 0.00 | - | 50 | 76 | 31.57% |
| WMT240920P00080000 | 2024-07-26 10:49AM EDT | 80.00 | 10.05 | 8.30 | 12.35 | +0.80 | +8.65% | 56 | 53 | 50.42% |
| WMT240920P00083330 | 2024-07-26 9:45AM EDT | 83.33 | 13.65 | 11.60 | 15.85 | +0.33 | +2.48% | 1 | 1 | 59.78% |
| WMT240920P00085000 | 2024-02-20 11:46AM EDT | 85.00 | 0.09 | 21.55 | 25.40 | 0.00 | - | 6 | 0 | 122.47% |
| WMT240920P00090000 | 2024-02-23 12:23PM EDT | 90.00 | 0.14 | 0.06 | 0.15 | +0.04 | +40.00% | 2 | 9 | 0.00% |
| WMT240920P00095000 | 2024-02-16 11:41AM EDT | 95.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 0.00% |
| WMT240920P00100000 | 2024-02-12 4:30PM EDT | 100.00 | 0.21 | 0.00 | 0.31 | 0.00 | - | 1 | 25 | 0.00% |
| WMT240920P00105000 | 2024-02-23 2:36PM EDT | 105.00 | 0.16 | 0.11 | 0.21 | -0.17 | -51.52% | 5 | 14 | 0.00% |
| WMT240920P00110000 | 2024-02-22 2:45PM EDT | 110.00 | 0.24 | 0.15 | 0.24 | 0.00 | - | 301 | 700 | 0.00% |
| WMT240920P00115000 | 2024-02-22 12:42PM EDT | 115.00 | 0.30 | 0.24 | 0.32 | 0.00 | - | 400 | 250 | 0.00% |
| WMT240920P00120000 | 2024-02-22 3:12PM EDT | 120.00 | 0.39 | 0.32 | 0.37 | 0.00 | - | 340 | 466 | 0.00% |
| WMT240920P00125000 | 2024-02-22 12:23PM EDT | 125.00 | 0.51 | 0.41 | 0.47 | 0.00 | - | 5 | 180 | 0.00% |
| WMT240920P00130000 | 2024-02-22 2:45PM EDT | 130.00 | 0.64 | 0.54 | 0.62 | 0.00 | - | 1 | 931 | 0.00% |
| WMT240920P00135000 | 2024-02-23 3:12PM EDT | 135.00 | 0.79 | 0.73 | 0.79 | -0.01 | -1.25% | 5 | 564 | 0.00% |
| WMT240920P00140000 | 2024-02-23 3:51PM EDT | 140.00 | 1.01 | 0.95 | 1.10 | -0.04 | -3.81% | 10 | 646 | 0.00% |
| WMT240920P00145000 | 2024-02-23 3:00PM EDT | 145.00 | 1.35 | 1.27 | 1.45 | -0.07 | -4.93% | 11 | 2,318 | 0.00% |
| WMT240920P00150000 | 2024-02-23 1:31PM EDT | 150.00 | 1.78 | 1.71 | 1.80 | -0.14 | -7.29% | 11 | 1,099 | 0.00% |
| WMT240920P00155000 | 2024-02-23 4:43PM EDT | 155.00 | 2.36 | 2.30 | 2.53 | -0.09 | -3.67% | 58 | 651 | 0.00% |
| WMT240920P00160000 | 2024-02-23 3:30PM EDT | 160.00 | 3.20 | 3.05 | 3.25 | -0.08 | -2.44% | 110 | 696 | 0.00% |
| WMT240920P00165000 | 2024-02-23 3:20PM EDT | 165.00 | 4.35 | 4.10 | 4.40 | 0.00 | - | 33 | 468 | 0.00% |
| WMT240920P00170000 | 2024-02-23 2:45PM EDT | 170.00 | 5.65 | 5.50 | 5.75 | -0.30 | -5.04% | 65 | 341 | 0.00% |
| WMT240920P00175000 | 2024-02-23 1:57PM EDT | 175.00 | 7.45 | 7.30 | 7.65 | -0.40 | -5.10% | 41 | 269 | 0.00% |
| WMT240920P00180000 | 2024-02-23 4:55PM EDT | 180.00 | 9.50 | 9.60 | 10.00 | -0.45 | -4.52% | 236 | 205 | 0.00% |
| WMT240920P00185000 | 2024-02-23 4:55PM EDT | 185.00 | 12.25 | 11.40 | 12.95 | -0.65 | -5.04% | 1 | 47 | 0.00% |
| WMT240920P00190000 | 2024-02-20 3:27PM EDT | 190.00 | 15.45 | 15.60 | 18.00 | 0.00 | - | - | 5 | 0.00% |
