認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524C00070000 | 2024-05-16 11:58AM EDT | 70.00 | 22.58 | 22.15 | 22.50 | 0.00 | - | - | 4 | 132.03% |
| XBI240524C00075000 | 2024-05-20 1:06PM EDT | 75.00 | 17.50 | 17.05 | 17.55 | 0.00 | - | 6 | 15 | 98.05% |
| XBI240524C00077000 | 2024-05-13 12:36PM EDT | 77.00 | 13.25 | 14.15 | 16.30 | 0.00 | - | 3 | 3 | 162.99% |
| XBI240524C00078500 | 2024-05-09 9:33AM EDT | 78.50 | 10.40 | 13.50 | 14.10 | 0.00 | - | 1 | 0 | 79.30% |
| XBI240524C00079000 | 2024-05-03 12:54PM EDT | 79.00 | 11.35 | 12.85 | 13.60 | 0.00 | - | 4 | 8 | 107.42% |
| XBI240524C00080000 | 2024-05-17 3:16PM EDT | 80.00 | 11.14 | 12.30 | 12.80 | 0.00 | - | 11 | 37 | 97.07% |
| XBI240524C00081000 | 2024-05-17 12:52PM EDT | 81.00 | 10.71 | 11.35 | 11.60 | 0.00 | - | 2 | 12 | 84.77% |
| XBI240524C00082000 | 2024-05-17 3:19PM EDT | 82.00 | 9.18 | 10.40 | 10.95 | 0.00 | - | 10 | 214 | 91.70% |
| XBI240524C00083000 | 2024-05-17 3:22PM EDT | 83.00 | 8.27 | 9.05 | 9.60 | 0.00 | - | 35 | 37 | 58.79% |
| XBI240524C00083500 | 2024-05-17 3:18PM EDT | 83.50 | 7.50 | 8.80 | 10.15 | 0.00 | - | 5 | 11 | 95.80% |
| XBI240524C00084000 | 2024-05-14 3:56PM EDT | 84.00 | 7.19 | 8.10 | 8.60 | 0.00 | - | 6 | 44 | 55.86% |
| XBI240524C00085000 | 2024-05-20 3:51PM EDT | 85.00 | 7.20 | 6.45 | 7.55 | 0.00 | - | 5 | 44 | 63.97% |
| XBI240524C00085500 | 2024-05-07 3:35PM EDT | 85.50 | 5.86 | 6.55 | 7.30 | 0.00 | - | 1 | 72 | 53.03% |
| XBI240524C00086000 | 2024-05-20 10:55AM EDT | 86.00 | 5.96 | 6.20 | 6.50 | 0.00 | - | 1 | 52 | 54.49% |
| XBI240524C00086500 | 2024-05-20 9:46AM EDT | 86.50 | 5.38 | 5.75 | 7.80 | +0.21 | +4.06% | 10 | 370 | 83.20% |
| XBI240524C00087000 | 2024-05-20 2:35PM EDT | 87.00 | 5.37 | 4.50 | 5.60 | 0.00 | - | 3 | 354 | 52.83% |
| XBI240524C00087500 | 2024-05-20 12:57PM EDT | 87.50 | 4.90 | 4.90 | 5.10 | 0.00 | - | 1 | 48 | 49.22% |
| XBI240524C00088000 | 2024-05-20 10:36AM EDT | 88.00 | 4.03 | 4.30 | 4.60 | 0.00 | - | 1 | 109 | 45.61% |
| XBI240524C00088500 | 2024-05-20 1:06PM EDT | 88.50 | 4.15 | 3.95 | 4.10 | 0.00 | - | 2 | 41 | 41.94% |
| XBI240524C00089000 | 2024-05-21 9:31AM EDT | 89.00 | 3.30 | 3.50 | 3.65 | -0.21 | -5.98% | 8 | 135 | 40.14% |
| XBI240524C00089500 | 2024-05-17 1:18PM EDT | 89.50 | 2.71 | 3.05 | 3.20 | 0.00 | - | 2 | 25 | 37.99% |
| XBI240524C00090000 | 2024-05-20 3:34PM EDT | 90.00 | 2.49 | 2.54 | 2.73 | 0.00 | - | 10 | 134 | 34.86% |
| XBI240524C00090500 | 2024-05-20 1:07PM EDT | 90.50 | 2.35 | 2.29 | 2.41 | 0.00 | - | 26 | 55 | 36.04% |
| XBI240524C00091000 | 2024-05-20 2:27PM EDT | 91.00 | 1.86 | 1.85 | 1.95 | 0.00 | - | 37 | 363 | 32.37% |
| XBI240524C00091500 | 2024-05-20 3:45PM EDT | 91.50 | 1.39 | 1.51 | 1.62 | 0.00 | - | 232 | 1,034 | 31.84% |
| XBI240524C00092000 | 2024-05-21 9:53AM EDT | 92.00 | 1.35 | 1.20 | 1.24 | +0.04 | +3.05% | 5 | 748 | 29.15% |
| XBI240524C00092500 | 2024-05-21 9:48AM EDT | 92.50 | 1.14 | 0.96 | 1.00 | +0.13 | +12.87% | 8 | 2,253 | 29.30% |
| XBI240524C00093000 | 2024-05-21 9:57AM EDT | 93.00 | 0.80 | 0.78 | 0.81 | +0.10 | +14.29% | 19 | 969 | 29.83% |
| XBI240524C00093500 | 2024-05-21 9:55AM EDT | 93.50 | 0.63 | 0.58 | 0.61 | +0.09 | +16.67% | 2 | 3,899 | 29.25% |
| XBI240524C00094000 | 2024-05-21 9:46AM EDT | 94.00 | 0.51 | 0.44 | 0.47 | +0.04 | +8.51% | 7 | 1,128 | 29.40% |
| XBI240524C00094500 | 2024-05-21 9:49AM EDT | 94.50 | 0.40 | 0.31 | 0.34 | +0.08 | +25.00% | 3 | 335 | 29.00% |
| XBI240524C00095000 | 2024-05-21 9:46AM EDT | 95.00 | 0.28 | 0.24 | 0.25 | +0.01 | +3.70% | 12 | 7,049 | 29.10% |
| XBI240524C00095500 | 2024-05-20 1:36PM EDT | 95.50 | 0.21 | 0.17 | 0.19 | 0.00 | - | 19 | 45 | 29.59% |
| XBI240524C00096000 | 2024-05-21 9:36AM EDT | 96.00 | 0.11 | 0.12 | 0.15 | -0.03 | -21.43% | 2 | 1,020 | 30.47% |
| XBI240524C00096500 | 2024-05-20 1:31PM EDT | 96.50 | 0.12 | 0.09 | 0.12 | 0.00 | - | 23 | 29 | 31.45% |
| XBI240524C00097000 | 2024-05-21 9:59AM EDT | 97.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 4 | 50 | 31.06% |
| XBI240524C00097500 | 2024-05-20 3:41PM EDT | 97.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 5 | 29 | 32.62% |
| XBI240524C00098000 | 2024-05-20 3:10PM EDT | 98.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 7 | 55 | 32.81% |
| XBI240524C00099000 | 2024-05-20 1:01PM EDT | 99.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 13 | 2,008 | 35.74% |
| XBI240524C00100000 | 2024-05-20 2:37PM EDT | 100.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 44 | 192 | 37.89% |
| XBI240524C00101000 | 2024-05-15 3:08PM EDT | 101.00 | 0.09 | 0.01 | 0.02 | 0.00 | - | 6 | 1,626 | 39.84% |
| XBI240524C00102000 | 2024-05-15 1:29PM EDT | 102.00 | 0.10 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 42.97% |
| XBI240524C00103000 | 2024-05-03 2:38PM EDT | 103.00 | 0.12 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 46.88% |
| XBI240524C00104000 | 2024-05-15 12:00PM EDT | 104.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 14 | 18 | 50.00% |
| XBI240524C00105000 | 2024-05-20 3:53PM EDT | 105.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 47 | 51.56% |
| XBI240524C00110000 | 2024-05-20 1:19PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 59.38% |
| XBI240524C00115000 | 2024-04-17 11:09AM EDT | 115.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 0 | 108.40% |
| XBI240524C00120000 | 2024-05-10 1:19PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 87.50% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524P00050000 | 2024-05-09 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 193.75% |
| XBI240524P00055000 | 2024-05-08 9:30AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 162.50% |
| XBI240524P00060000 | 2024-05-20 9:35AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 42 | 137.50% |
| XBI240524P00065000 | 2024-05-16 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 115.63% |
| XBI240524P00070000 | 2024-05-20 9:37AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 386 | 93.75% |
| XBI240524P00075000 | 2024-05-21 9:55AM EDT | 75.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 3 | 1,079 | 76.56% |
| XBI240524P00076000 | 2024-05-20 9:35AM EDT | 76.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 4 | 139 | 75.00% |
| XBI240524P00076500 | 2024-05-13 2:17PM EDT | 76.50 | 0.06 | 0.01 | 0.02 | 0.00 | - | 60 | 74 | 73.44% |
| XBI240524P00077000 | 2024-05-20 9:46AM EDT | 77.00 | 0.12 | 0.01 | 0.03 | 0.00 | - | 1 | 94 | 73.44% |
| XBI240524P00077500 | 2024-05-14 2:59PM EDT | 77.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 41 | 92 | 71.09% |
| XBI240524P00078000 | 2024-05-13 2:26PM EDT | 78.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 60 | 60 | 68.75% |
| XBI240524P00078500 | 2024-05-13 2:33PM EDT | 78.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 200 | 106 | 66.41% |
| XBI240524P00079000 | 2024-05-21 9:55AM EDT | 79.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 2 | 698 | 65.63% |
| XBI240524P00080000 | 2024-05-16 9:47AM EDT | 80.00 | 0.05 | 0.01 | 0.83 | 0.00 | - | 2 | 2,465 | 104.10% |
| XBI240524P00081000 | 2024-05-17 3:34PM EDT | 81.00 | 0.04 | 0.01 | 0.43 | 0.00 | - | 2 | 340 | 82.81% |
| XBI240524P00082000 | 2024-05-20 1:57PM EDT | 82.00 | 0.03 | 0.01 | 0.43 | 0.00 | - | 26 | 2,781 | 76.56% |
| XBI240524P00083000 | 2024-05-20 1:08PM EDT | 83.00 | 0.03 | 0.01 | 0.43 | 0.00 | - | 15 | 1,586 | 70.31% |
| XBI240524P00083500 | 2024-05-17 12:41PM EDT | 83.50 | 0.07 | 0.01 | 0.03 | 0.00 | - | 5 | 353 | 46.09% |
| XBI240524P00084000 | 2024-05-20 2:04PM EDT | 84.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2,524 | 1,626 | 43.75% |
| XBI240524P00085000 | 2024-05-20 3:30PM EDT | 85.00 | 0.03 | 0.02 | 0.17 | 0.00 | - | 69 | 1,112 | 54.30% |
| XBI240524P00085500 | 2024-05-20 10:00AM EDT | 85.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 2 | 2,148 | 38.28% |
| XBI240524P00086000 | 2024-05-21 9:30AM EDT | 86.00 | 0.17 | 0.02 | 0.04 | +0.13 | +325.00% | 3 | 119 | 35.74% |
| XBI240524P00086500 | 2024-05-20 11:04AM EDT | 86.50 | 0.08 | 0.02 | 0.05 | 0.00 | - | 3 | 1,475 | 34.77% |
| XBI240524P00087000 | 2024-05-20 3:30PM EDT | 87.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 38 | 3,067 | 32.03% |
| XBI240524P00087500 | 2024-05-21 9:32AM EDT | 87.50 | 0.17 | 0.05 | 0.06 | +0.10 | +142.86% | 2 | 184 | 30.47% |
| XBI240524P00088000 | 2024-05-21 9:32AM EDT | 88.00 | 0.24 | 0.06 | 0.07 | +0.15 | +166.67% | 1 | 1,260 | 28.91% |
| XBI240524P00088500 | 2024-05-20 2:21PM EDT | 88.50 | 0.14 | 0.08 | 0.11 | 0.00 | - | 8 | 136 | 29.00% |
| XBI240524P00089000 | 2024-05-21 10:00AM EDT | 89.00 | 0.23 | 0.13 | 0.15 | +0.03 | +15.00% | 31 | 526 | 28.32% |
| XBI240524P00089500 | 2024-05-21 10:00AM EDT | 89.50 | 0.29 | 0.17 | 0.20 | +0.06 | +60.00% | 23 | 1,143 | 27.44% |
| XBI240524P00090000 | 2024-05-21 9:30AM EDT | 90.00 | 0.62 | 0.25 | 0.29 | +0.30 | +93.75% | 3 | 9,748 | 27.54% |
| XBI240524P00090500 | 2024-05-20 1:24PM EDT | 90.50 | 0.41 | 0.34 | 0.39 | 0.00 | - | 58 | 284 | 27.05% |
| XBI240524P00091000 | 2024-05-21 9:30AM EDT | 91.00 | 0.65 | 0.45 | 0.50 | +0.05 | +8.33% | 1 | 3,657 | 26.07% |
| XBI240524P00091500 | 2024-05-20 3:42PM EDT | 91.50 | 0.85 | 0.62 | 0.69 | +0.01 | +1.19% | 1 | 3,406 | 26.42% |
| XBI240524P00092000 | 2024-05-21 9:59AM EDT | 92.00 | 0.83 | 0.82 | 0.86 | -0.14 | -14.43% | 35 | 253 | 25.24% |
| XBI240524P00092500 | 2024-05-20 2:14PM EDT | 92.50 | 1.20 | 1.03 | 1.08 | 0.00 | - | 11 | 72 | 24.32% |
| XBI240524P00093000 | 2024-05-20 3:06PM EDT | 93.00 | 1.50 | 1.37 | 1.41 | 0.00 | - | 126 | 347 | 25.24% |
| XBI240524P00093500 | 2024-05-16 3:49PM EDT | 93.50 | 1.96 | 1.58 | 1.65 | 0.00 | - | - | 522 | 22.46% |
| XBI240524P00094000 | 2024-05-17 3:33PM EDT | 94.00 | 2.18 | 1.85 | 2.09 | -1.00 | -31.45% | 13 | 55 | 24.56% |
| XBI240524P00094500 | 2024-05-21 9:45AM EDT | 94.50 | 2.29 | 2.19 | 2.42 | -1.38 | -37.60% | 13 | 8 | 21.49% |
| XBI240524P00095000 | 2024-04-18 11:25AM EDT | 95.00 | 10.50 | 2.99 | 6.05 | 0.00 | - | 3 | 23 | 74.95% |
| XBI240524P00095500 | 2024-05-15 9:35AM EDT | 95.50 | 2.81 | 3.20 | 3.35 | 0.00 | - | - | 20 | 23.44% |
| XBI240524P00096000 | 2024-04-10 1:11PM EDT | 96.00 | 7.79 | 7.60 | 9.05 | 0.00 | - | - | 2 | 159.47% |
| XBI240524P00099000 | 2024-04-15 3:41PM EDT | 99.00 | 12.98 | 5.35 | 7.55 | 0.00 | - | - | 0 | 76.12% |
| XBI240524P00100000 | 2024-04-15 12:47PM EDT | 100.00 | 13.22 | 6.30 | 7.55 | 0.00 | - | - | 0 | 0.00% |
