認購期權範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250620C00026670 | 2024-07-23 12:36PM EDT | 26.67 | 44.16 | 41.00 | 46.00 | 0.00 | - | 1 | 5 | 58.30% |
| WMT250620C00028330 | 2024-06-03 11:46AM EDT | 28.33 | 38.05 | 38.00 | 42.05 | 0.00 | - | 1 | 0 | 60.06% |
| WMT250620C00030000 | 2024-05-29 9:57AM EDT | 30.00 | 36.08 | 36.55 | 40.95 | 0.00 | - | 1 | 19 | 66.41% |
| WMT250620C00031670 | 2024-03-05 2:56PM EDT | 31.67 | 29.80 | 26.50 | 31.25 | 0.00 | - | 1 | 4 | 0.00% |
| WMT250620C00033330 | 2024-07-17 10:48AM EDT | 33.33 | 38.08 | 35.00 | 39.50 | 0.00 | - | - | 144 | 53.83% |
| WMT250620C00035000 | 2024-03-14 11:01AM EDT | 35.00 | 26.45 | 24.10 | 28.85 | 0.00 | - | 60 | 60 | 0.00% |
| WMT250620C00036670 | 2024-05-23 11:26AM EDT | 36.67 | 29.95 | 30.00 | 35.00 | 0.00 | - | 1 | 45 | 60.74% |
| WMT250620C00038330 | 2024-05-21 1:58PM EDT | 38.33 | 28.10 | 28.60 | 33.30 | 0.00 | - | 1 | 64 | 56.98% |
| WMT250620C00040000 | 2024-07-11 1:48PM EDT | 40.00 | 31.00 | 28.50 | 33.50 | 0.00 | - | 1 | 71 | 69.21% |
| WMT250620C00041670 | 2024-07-09 9:48AM EDT | 41.67 | 30.00 | 27.05 | 32.00 | 0.00 | - | 1 | 160 | 66.71% |
| WMT250620C00043330 | 2024-06-21 3:30PM EDT | 43.33 | 24.10 | 26.50 | 31.50 | 0.00 | - | 1 | 553 | 53.38% |
| WMT250620C00045000 | 2024-07-19 12:24PM EDT | 45.00 | 27.50 | 24.00 | 28.50 | 0.00 | - | 2 | 209 | 58.46% |
| WMT250620C00046670 | 2024-06-21 2:47PM EDT | 46.67 | 23.55 | 23.50 | 28.00 | 0.00 | - | 2 | 239 | 62.43% |
| WMT250620C00048330 | 2024-07-24 10:19AM EDT | 48.33 | 24.02 | 21.00 | 25.50 | 0.00 | - | 1 | 168 | 53.92% |
| WMT250620C00050000 | 2024-07-25 12:22PM EDT | 50.00 | 22.30 | 19.10 | 23.30 | 0.00 | - | 11 | 812 | 47.55% |
| WMT250620C00051670 | 2024-07-17 9:53AM EDT | 51.67 | 20.80 | 19.00 | 22.25 | 0.00 | - | 1 | 1,114 | 48.06% |
| WMT250620C00053330 | 2024-07-19 9:36AM EDT | 53.33 | 20.20 | 16.85 | 20.55 | 0.00 | - | 3 | 1,270 | 44.78% |
| WMT250620C00055000 | 2024-07-25 10:04AM EDT | 55.00 | 17.90 | 15.60 | 19.50 | 0.00 | - | 4 | 1,036 | 44.95% |
| WMT250620C00056670 | 2024-07-25 2:50PM EDT | 56.67 | 16.14 | 14.80 | 16.85 | 0.00 | - | 1 | 819 | 36.98% |
| WMT250620C00058330 | 2024-07-26 1:53PM EDT | 58.33 | 14.31 | 13.85 | 15.65 | -0.72 | -4.79% | 300 | 741 | 36.37% |
| WMT250620C00060000 | 2024-07-26 2:55PM EDT | 60.00 | 12.85 | 12.60 | 14.15 | -0.83 | -6.07% | 307 | 2,924 | 34.24% |
| WMT250620C00061670 | 2024-07-25 11:30AM EDT | 61.67 | 11.75 | 11.40 | 13.65 | -0.53 | -4.32% | 1 | 783 | 36.45% |
| WMT250620C00063330 | 2024-07-24 3:50PM EDT | 63.33 | 11.54 | 10.15 | 12.35 | 0.00 | - | 11 | 1,722 | 34.88% |
| WMT250620C00065000 | 2024-07-26 3:31PM EDT | 65.00 | 9.30 | 8.75 | 10.25 | -0.80 | -7.92% | 63 | 2,281 | 29.96% |
| WMT250620C00066670 | 2024-07-26 2:39PM EDT | 66.67 | 8.20 | 6.25 | 10.00 | -0.35 | -4.09% | 3 | 991 | 32.45% |
| WMT250620C00070000 | 2024-07-26 3:25PM EDT | 70.00 | 6.40 | 5.10 | 8.30 | -0.30 | -4.48% | 6 | 2,079 | 31.88% |
| WMT250620C00073330 | 2024-07-26 3:28PM EDT | 73.33 | 4.75 | 4.55 | 5.85 | -0.30 | -5.94% | 8 | 2,179 | 27.72% |
| WMT250620C00075000 | 2024-07-26 3:30PM EDT | 75.00 | 3.95 | 3.75 | 4.40 | -0.35 | -8.14% | 27 | 1,775 | 24.45% |
| WMT250620C00076670 | 2024-07-24 12:02PM EDT | 76.67 | 3.85 | 2.87 | 3.55 | 0.00 | - | 12 | 3,015 | 23.18% |
| WMT250620C00080000 | 2024-07-26 12:36PM EDT | 80.00 | 2.39 | 2.19 | 2.69 | -0.30 | -11.15% | 59 | 2,636 | 23.26% |
| WMT250620C00083330 | 2024-07-26 11:37AM EDT | 83.33 | 1.67 | 1.46 | 1.93 | -0.17 | -9.24% | 48 | 1,116 | 22.90% |
| WMT250620C00085000 | 2024-07-26 10:26AM EDT | 85.00 | 1.30 | 1.15 | 1.63 | -0.24 | -15.58% | 1 | 2,445 | 22.78% |
| WMT250620C00086670 | 2024-07-26 3:04PM EDT | 86.67 | 1.12 | 1.03 | 1.16 | -0.18 | -13.85% | 926 | 3,121 | 21.44% |
| WMT250620C00090000 | 2024-07-25 2:24PM EDT | 90.00 | 0.85 | 0.58 | 0.94 | 0.00 | - | 1 | 2,806 | 22.34% |
| WMT250620C00095000 | 2024-07-26 9:45AM EDT | 95.00 | 0.45 | 0.26 | 0.67 | -0.09 | -16.67% | 5 | 160 | 23.34% |
| WMT250620C00100000 | 2024-07-26 3:40PM EDT | 100.00 | 0.30 | 0.28 | 0.51 | -0.01 | -3.23% | 249 | 725 | 24.51% |
| WMT250620C00105000 | 2024-07-25 9:30AM EDT | 105.00 | 0.18 | 0.10 | 0.48 | 0.00 | - | 1 | 9 | 26.61% |
| WMT250620C00110000 | 2024-02-22 10:55AM EDT | 110.00 | 69.52 | 68.50 | 73.00 | 0.00 | - | 10 | 15 | 0.00% |
| WMT250620C00115000 | 2024-01-25 4:54PM EDT | 115.00 | 53.90 | 64.25 | 68.50 | 0.00 | - | 12 | 21 | 436.57% |
| WMT250620C00120000 | 2024-01-30 4:11PM EDT | 120.00 | 52.25 | 59.55 | 64.00 | 0.00 | - | 1 | 32 | 359.11% |
| WMT250620C00125000 | 2024-02-20 10:58AM EDT | 125.00 | 62.00 | 55.15 | 59.50 | 0.00 | - | 3 | 54 | 314.83% |
| WMT250620C00130000 | 2024-02-12 12:19PM EDT | 130.00 | 48.40 | 51.20 | 55.50 | 0.00 | - | 1 | 181 | 285.47% |
| WMT250620C00135000 | 2024-02-12 10:46AM EDT | 135.00 | 43.32 | 47.85 | 51.00 | 0.00 | - | 1 | 64 | 261.67% |
| WMT250620C00140000 | 2024-02-20 3:59PM EDT | 140.00 | 46.30 | 42.85 | 47.00 | 0.00 | - | 5 | 78 | 238.14% |
| WMT250620C00145000 | 2024-02-23 2:51PM EDT | 145.00 | 40.80 | 38.75 | 42.85 | +4.75 | +13.18% | 4 | 55 | 219.32% |
| WMT250620C00150000 | 2024-02-23 11:29AM EDT | 150.00 | 38.45 | 35.80 | 39.00 | -1.65 | -4.11% | 1 | 208 | 205.51% |
| WMT250620C00155000 | 2024-02-21 1:54PM EDT | 155.00 | 31.50 | 31.30 | 35.35 | 0.00 | - | 1 | 151 | 189.73% |
| WMT250620C00160000 | 2024-02-21 4:52PM EDT | 160.00 | 27.85 | 27.95 | 31.50 | 0.00 | - | 12 | 224 | 176.82% |
| WMT250620C00165000 | 2024-02-23 2:07PM EDT | 165.00 | 26.11 | 24.85 | 28.35 | +1.61 | +6.57% | 4 | 147 | 166.27% |
| WMT250620C00170000 | 2024-02-21 10:53AM EDT | 170.00 | 21.39 | 20.65 | 24.90 | 0.00 | - | 3 | 116 | 153.30% |
| WMT250620C00175000 | 2024-02-23 3:55PM EDT | 175.00 | 19.68 | 18.50 | 21.95 | +0.08 | +0.41% | 11 | 182 | 145.30% |
| WMT250620C00180000 | 2024-02-23 4:50PM EDT | 180.00 | 16.96 | 14.70 | 18.85 | +0.48 | +2.91% | 12 | 819 | 133.85% |
| WMT250620C00185000 | 2024-02-23 3:56PM EDT | 185.00 | 14.25 | 13.55 | 15.65 | +0.87 | +6.50% | 1 | 140 | 127.08% |
| WMT250620C00190000 | 2024-02-23 4:39PM EDT | 190.00 | 12.07 | 11.15 | 13.50 | +0.78 | +6.91% | 12 | 385 | 119.67% |
| WMT250620C00195000 | 2024-02-20 12:07PM EDT | 195.00 | 11.00 | 7.80 | 11.60 | 0.00 | - | 1 | 466 | 110.40% |
| WMT250620C00200000 | 2024-02-23 2:50PM EDT | 200.00 | 8.46 | 6.30 | 9.30 | +0.81 | +10.59% | 3 | 99 | 103.53% |
| WMT250620C00210000 | 2024-02-23 3:44PM EDT | 210.00 | 5.70 | 4.45 | 7.80 | +0.75 | +15.15% | 2 | 113 | 98.25% |
| WMT250620C00220000 | 2024-02-21 11:43AM EDT | 220.00 | 3.25 | 1.62 | 5.95 | 0.00 | - | 19 | 110 | 88.05% |
| WMT250620C00230000 | 2024-02-23 4:55PM EDT | 230.00 | 2.55 | 2.25 | 3.55 | +0.37 | +16.97% | 70 | 589 | 84.52% |
| WMT250620C00240000 | 2024-02-23 4:59PM EDT | 240.00 | 1.42 | 1.22 | 1.75 | -0.03 | -2.07% | 13 | 724 | 75.10% |
| WMT250620C00250000 | 2024-02-23 4:15PM EDT | 250.00 | 0.95 | 0.65 | 2.00 | -0.05 | -5.00% | 40 | 261 | 75.22% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250620P00026670 | 2024-07-01 3:59PM EDT | 26.67 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 744 | 51.86% |
| WMT250620P00028330 | 2024-03-25 12:01AM EDT | 28.33 | 0.18 | - | 1.38 | 0.00 | - | - | 78 | 73.54% |
| WMT250620P00030000 | 2024-03-26 9:30AM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| WMT250620P00031670 | 2024-07-11 10:15AM EDT | 31.67 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 447 | 43.36% |
| WMT250620P00033330 | 2024-05-29 9:35AM EDT | 33.33 | 0.17 | 0.01 | 0.74 | 0.00 | - | 3 | 1,143 | 52.88% |
| WMT250620P00035000 | 2024-06-06 2:42PM EDT | 35.00 | 0.17 | 0.00 | 2.22 | 0.00 | - | 3 | 366 | 55.18% |
| WMT250620P00036670 | 2024-05-20 11:16AM EDT | 36.67 | 0.17 | 0.00 | 1.38 | 0.00 | - | 2 | 219 | 55.30% |
| WMT250620P00038330 | 2024-03-28 3:44PM EDT | 38.33 | 0.38 | 0.12 | 0.64 | 0.00 | - | 2 | 29 | 42.75% |
| WMT250620P00040000 | 2024-06-10 10:48AM EDT | 40.00 | 0.26 | 0.00 | 0.41 | 0.00 | - | 15 | 1,692 | 36.43% |
| WMT250620P00041670 | 2024-05-28 3:34PM EDT | 41.67 | 0.34 | 0.00 | 0.48 | 0.00 | - | 1 | 2,215 | 35.30% |
| WMT250620P00043330 | 2024-07-22 10:14AM EDT | 43.33 | 0.21 | 0.10 | 0.48 | 0.00 | - | 6 | 466 | 33.06% |
| WMT250620P00045000 | 2024-07-23 9:30AM EDT | 45.00 | 0.30 | 0.01 | 0.52 | 0.00 | - | 1 | 625 | 31.45% |
| WMT250620P00046670 | 2024-06-17 1:55PM EDT | 46.67 | 0.35 | 0.10 | 0.31 | 0.00 | - | 1 | 1,971 | 26.12% |
| WMT250620P00048330 | 2024-06-20 10:09AM EDT | 48.33 | 0.52 | 0.11 | 0.64 | 0.00 | - | 5 | 314 | 28.64% |
| WMT250620P00050000 | 2024-07-18 1:32PM EDT | 50.00 | 0.46 | 0.40 | 0.68 | +0.06 | +15.00% | 1 | 2,049 | 26.95% |
| WMT250620P00051670 | 2024-07-25 11:47AM EDT | 51.67 | 0.49 | 0.47 | 0.71 | 0.00 | - | 6 | 3,243 | 25.17% |
| WMT250620P00053330 | 2024-07-24 12:45PM EDT | 53.33 | 0.60 | 0.59 | 1.04 | 0.00 | - | 7 | 827 | 25.93% |
| WMT250620P00055000 | 2024-07-25 10:15AM EDT | 55.00 | 0.87 | 0.75 | 1.70 | +0.11 | +14.47% | 3 | 1,585 | 28.27% |
| WMT250620P00056670 | 2024-07-24 11:22AM EDT | 56.67 | 0.87 | 0.92 | 1.56 | 0.00 | - | 26 | 905 | 25.03% |
| WMT250620P00058330 | 2024-07-26 1:04PM EDT | 58.33 | 1.17 | 0.99 | 1.38 | +0.05 | +4.46% | 3 | 1,729 | 21.64% |
| WMT250620P00060000 | 2024-07-25 9:54AM EDT | 60.00 | 1.39 | 1.33 | 1.73 | 0.00 | - | 5 | 588 | 21.36% |
| WMT250620P00061670 | 2024-07-25 3:27PM EDT | 61.67 | 1.76 | 1.70 | 2.05 | +0.06 | +3.53% | 3 | 1,072 | 20.61% |
| WMT250620P00063330 | 2024-07-26 1:52PM EDT | 63.33 | 2.16 | 2.07 | 2.71 | +0.16 | +8.00% | 54 | 864 | 21.19% |
| WMT250620P00065000 | 2024-07-26 11:50AM EDT | 65.00 | 2.59 | 2.17 | 2.88 | +0.04 | +1.57% | 33 | 1,731 | 19.26% |
| WMT250620P00066670 | 2024-07-25 12:13PM EDT | 66.67 | 2.97 | 2.87 | 3.45 | 0.00 | - | 29 | 1,052 | 18.80% |
| WMT250620P00070000 | 2024-07-26 12:08PM EDT | 70.00 | 4.40 | 3.85 | 6.60 | +0.10 | +2.33% | 13 | 2,109 | 24.59% |
| WMT250620P00073330 | 2024-07-26 10:07AM EDT | 73.33 | 6.50 | 5.30 | 6.85 | +0.75 | +13.04% | 46 | 161 | 18.01% |
| WMT250620P00075000 | 2024-07-19 11:16AM EDT | 75.00 | 7.40 | 5.70 | 7.30 | +0.90 | +13.85% | 3 | 114 | 15.30% |
| WMT250620P00076670 | 2024-07-26 10:31AM EDT | 76.67 | 8.67 | 6.70 | 10.15 | +0.98 | +12.74% | 2 | 6 | 22.05% |
| WMT250620P00080000 | 2024-07-24 3:51PM EDT | 80.00 | 10.04 | 9.50 | 12.25 | 0.00 | - | 1 | 13 | 20.37% |
| WMT250620P00085000 | 2024-02-01 2:41PM EDT | 85.00 | 0.55 | 0.00 | 1.60 | 0.00 | - | 1 | 26 | 0.00% |
| WMT250620P00090000 | 2024-01-31 1:57PM EDT | 90.00 | 0.69 | 0.00 | 2.05 | 0.00 | - | 3 | 7 | 0.00% |
| WMT250620P00095000 | 2024-02-23 11:04AM EDT | 95.00 | 0.56 | 0.05 | 0.89 | -0.33 | -37.08% | 10 | 139 | 0.00% |
| WMT250620P00100000 | 2024-01-03 4:21PM EDT | 100.00 | 1.20 | 0.01 | 2.56 | 0.00 | - | 1 | 378 | 0.00% |
| WMT250620P00105000 | 2024-02-20 11:22AM EDT | 105.00 | 0.87 | 0.15 | 5.00 | 0.00 | - | 17 | 122 | 0.00% |
| WMT250620P00110000 | 2024-02-23 3:19PM EDT | 110.00 | 1.14 | 0.00 | 1.20 | -0.27 | -19.15% | 5 | 74 | 0.00% |
| WMT250620P00115000 | 2024-02-23 4:17PM EDT | 115.00 | 1.42 | 1.10 | 5.00 | 0.00 | - | 2 | 10 | 0.00% |
| WMT250620P00120000 | 2024-02-20 3:21PM EDT | 120.00 | 1.63 | 1.58 | 3.10 | 0.00 | - | 4 | 607 | 0.00% |
| WMT250620P00125000 | 2024-02-21 11:07AM EDT | 125.00 | 1.99 | 0.20 | 4.65 | 0.00 | - | 15 | 733 | 0.00% |
| WMT250620P00130000 | 2024-02-20 1:04PM EDT | 130.00 | 2.42 | 1.01 | 3.80 | 0.00 | - | 16 | 123 | 0.00% |
| WMT250620P00135000 | 2024-02-20 1:29PM EDT | 135.00 | 2.92 | 0.51 | 5.00 | 0.00 | - | 5 | 206 | 0.00% |
| WMT250620P00140000 | 2024-02-21 1:51PM EDT | 140.00 | 3.70 | 2.22 | 3.75 | 0.00 | - | 20 | 346 | 0.00% |
| WMT250620P00145000 | 2024-02-14 3:54PM EDT | 145.00 | 5.34 | 3.90 | 5.00 | 0.00 | - | 1 | 106 | 0.00% |
| WMT250620P00150000 | 2024-02-22 3:57PM EDT | 150.00 | 5.25 | 2.51 | 5.10 | 0.00 | - | 2 | 402 | 0.00% |
| WMT250620P00155000 | 2024-02-23 2:47PM EDT | 155.00 | 5.76 | 3.60 | 7.85 | +0.01 | +0.17% | 4 | 1,041 | 0.00% |
| WMT250620P00160000 | 2024-02-23 11:42AM EDT | 160.00 | 6.50 | 5.65 | 7.90 | -0.50 | -7.14% | 7 | 168 | 0.00% |
| WMT250620P00165000 | 2024-02-20 4:24PM EDT | 165.00 | 8.30 | 7.05 | 9.20 | 0.00 | - | 94 | 379 | 0.00% |
| WMT250620P00170000 | 2024-02-21 12:34PM EDT | 170.00 | 10.51 | 8.45 | 11.05 | 0.00 | - | 2 | 149 | 0.00% |
| WMT250620P00175000 | 2024-02-23 1:58PM EDT | 175.00 | 11.53 | 11.10 | 12.80 | -0.67 | -5.49% | 3 | 213 | 0.00% |
| WMT250620P00180000 | 2024-02-21 12:35PM EDT | 180.00 | 14.56 | 13.15 | 15.90 | 0.00 | - | 2 | 189 | 0.00% |
| WMT250620P00185000 | 2024-02-23 12:02PM EDT | 185.00 | 15.40 | 13.75 | 18.45 | +1.15 | +8.07% | 1 | 86 | 0.00% |
| WMT250620P00190000 | 2024-01-25 2:51PM EDT | 190.00 | 28.83 | 17.50 | 20.95 | 0.00 | - | 2 | 3 | 0.00% |
| WMT250620P00195000 | 2024-02-23 2:47PM EDT | 195.00 | 22.07 | 20.75 | 24.35 | -1.44 | -6.13% | 2 | 4 | 0.00% |
| WMT250620P00200000 | 2024-02-22 4:33PM EDT | 200.00 | 26.15 | 23.85 | 27.75 | 0.00 | - | 2 | 4 | 0.00% |
| WMT250620P00210000 | 2024-02-20 3:03PM EDT | 210.00 | 33.95 | 32.00 | 37.00 | 0.00 | - | - | 1 | 0.00% |
| WMT250620P00220000 | 2024-01-18 1:27PM EDT | 220.00 | 58.65 | 47.50 | 51.90 | 0.00 | - | 4 | 0 | 0.00% |
