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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00016000 | 2024-04-12 12:41PM EDT | 16.00 | 24.25 | 24.75 | 27.20 | 0.00 | - | 34 | 68 | 252.25% |
| XLF240621C00017000 | 2024-02-01 12:55PM EDT | 17.00 | 21.62 | 21.20 | 25.65 | 0.00 | - | 9 | 1 | 199.61% |
| XLF240621C00018000 | 2023-10-19 12:02PM EDT | 18.00 | 15.55 | 16.90 | 17.65 | 0.00 | - | 9 | 25 | 0.00% |
| XLF240621C00019000 | 2023-12-22 3:12PM EDT | 19.00 | 18.70 | 17.00 | 20.65 | 0.00 | - | 4 | 203 | 0.00% |
| XLF240621C00020000 | 2024-03-28 11:01AM EDT | 20.00 | 22.25 | 18.50 | 23.30 | 0.00 | - | 6 | 136 | 207.03% |
| XLF240621C00021000 | 2023-10-19 12:02PM EDT | 21.00 | 12.75 | 13.95 | 14.90 | 0.00 | - | 2 | 25 | 0.00% |
| XLF240621C00022000 | 2023-10-19 12:03PM EDT | 22.00 | 11.85 | 13.00 | 13.95 | 0.00 | - | 2 | 33 | 0.00% |
| XLF240621C00023000 | 2024-02-02 12:48PM EDT | 23.00 | 16.40 | 16.00 | 19.80 | 0.00 | - | 81 | 160 | 149.90% |
| XLF240621C00024000 | 2024-01-30 1:08PM EDT | 24.00 | 15.55 | 16.50 | 16.65 | 0.00 | - | 12 | 61 | 0.00% |
| XLF240621C00025000 | 2024-05-02 1:59PM EDT | 25.00 | 15.59 | 17.10 | 17.25 | 0.00 | - | 15 | 319 | 88.67% |
| XLF240621C00026000 | 2024-03-28 9:59AM EDT | 26.00 | 16.25 | 12.65 | 17.50 | 0.00 | - | 1 | 160 | 154.88% |
| XLF240621C00027000 | 2024-02-02 2:45PM EDT | 27.00 | 12.50 | 13.30 | 16.00 | 0.00 | - | 12 | 157 | 126.17% |
| XLF240621C00028000 | 2024-05-07 9:51AM EDT | 28.00 | 13.40 | 14.15 | 14.25 | 0.00 | - | 2 | 199 | 74.22% |
| XLF240621C00029000 | 2024-04-24 2:06PM EDT | 29.00 | 12.40 | 13.15 | 13.25 | 0.00 | - | 3 | 642 | 68.75% |
| XLF240621C00030000 | 2024-05-10 12:26PM EDT | 30.00 | 12.05 | 12.15 | 12.25 | 0.00 | - | 1 | 512 | 63.48% |
| XLF240621C00031000 | 2024-04-11 1:18PM EDT | 31.00 | 10.20 | 10.85 | 12.15 | 0.00 | - | 2 | 232 | 75.88% |
| XLF240621C00032000 | 2024-05-06 10:59AM EDT | 32.00 | 9.14 | 10.20 | 10.30 | 0.00 | - | 3 | 937 | 56.74% |
| XLF240621C00033000 | 2024-05-14 12:02PM EDT | 33.00 | 8.95 | 9.20 | 9.30 | 0.00 | - | 136 | 22,286 | 51.56% |
| XLF240621C00034000 | 2024-05-14 12:02PM EDT | 34.00 | 8.29 | 8.20 | 8.30 | +0.34 | +4.28% | 10 | 9,823 | 49.12% |
| XLF240621C00035000 | 2024-05-13 3:01PM EDT | 35.00 | 7.30 | 7.20 | 7.30 | +0.30 | +4.29% | 1 | 42,406 | 43.95% |
| XLF240621C00036000 | 2024-05-14 12:02PM EDT | 36.00 | 6.05 | 6.20 | 6.35 | 0.00 | - | 973 | 39,161 | 40.82% |
| XLF240621C00037000 | 2024-05-15 11:01AM EDT | 37.00 | 5.30 | 5.25 | 5.35 | +0.24 | +4.74% | 1 | 51,013 | 35.50% |
| XLF240621C00038000 | 2024-05-15 11:08AM EDT | 38.00 | 4.30 | 4.25 | 4.35 | +0.22 | +5.39% | 6 | 43,684 | 30.18% |
| XLF240621C00039000 | 2024-05-15 11:40AM EDT | 39.00 | 3.37 | 3.30 | 3.40 | +0.11 | +3.37% | 24 | 21,031 | 26.22% |
| XLF240621C00040000 | 2024-05-15 1:52PM EDT | 40.00 | 2.38 | 2.35 | 2.41 | +0.18 | +8.18% | 2,036 | 77,986 | 20.70% |
| XLF240621C00041000 | 2024-05-15 2:35PM EDT | 41.00 | 1.50 | 1.48 | 1.52 | +0.11 | +7.91% | 104 | 45,067 | 16.82% |
| XLF240621C00042000 | 2024-05-15 2:47PM EDT | 42.00 | 0.77 | 0.77 | 0.79 | +0.04 | +5.48% | 313 | 65,082 | 14.14% |
| XLF240621C00043000 | 2024-05-15 2:48PM EDT | 43.00 | 0.30 | 0.31 | 0.32 | 0.00 | - | 551 | 44,472 | 12.70% |
| XLF240621C00044000 | 2024-05-15 12:41PM EDT | 44.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 108 | 29,614 | 12.01% |
| XLF240621C00045000 | 2024-05-15 9:35AM EDT | 45.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 2 | 6,605 | 12.89% |
| XLF240621C00046000 | 2024-05-14 12:02PM EDT | 46.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 4,813 | 14.26% |
| XLF240621C00047000 | 2024-05-14 3:04PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,453 | 15.63% |
| XLF240621C00048000 | 2024-04-30 2:23PM EDT | 48.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 186 | 23.05% |
| XLF240621C00049000 | 2024-04-29 12:00PM EDT | 49.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 829 | 25.98% |
| XLF240621C00050000 | 2024-04-26 1:44PM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 460 | 27.54% |
| XLF240621C00051000 | 2024-04-16 9:35AM EDT | 51.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 1,340 | 30.08% |
| XLF240621C00052000 | 2024-05-14 11:24AM EDT | 52.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,275 | 32.62% |
| XLF240621C00053000 | 2024-04-18 10:00AM EDT | 53.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 1,616 | 35.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00016000 | 2024-04-15 3:14PM EDT | 16.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 9,325 | 120.31% |
| XLF240621P00017000 | 2024-03-26 2:51PM EDT | 17.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,015 | 118.75% |
| XLF240621P00018000 | 2023-09-22 3:42PM EDT | 18.00 | 0.07 | 0.06 | 0.22 | 0.00 | - | 2 | 215 | 139.45% |
| XLF240621P00019000 | 2024-03-07 4:25PM EDT | 19.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 2,982 | 110.55% |
| XLF240621P00020000 | 2024-02-15 1:43PM EDT | 20.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 5,560 | 261.04% |
| XLF240621P00021000 | 2023-11-01 1:30PM EDT | 21.00 | 0.14 | 0.01 | 0.06 | 0.00 | - | 1 | 137 | 94.53% |
| XLF240621P00022000 | 2024-03-21 11:49AM EDT | 22.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 30 | 2,923 | 90.23% |
| XLF240621P00023000 | 2024-04-18 10:00AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 552 | 79.69% |
| XLF240621P00024000 | 2024-03-21 9:30AM EDT | 24.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 96 | 1,809 | 126.76% |
| XLF240621P00025000 | 2024-04-17 12:05PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 33,315 | 65.63% |
| XLF240621P00026000 | 2024-04-16 1:18PM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 8,582 | 60.94% |
| XLF240621P00027000 | 2024-04-16 1:18PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11,065 | 60.16% |
| XLF240621P00028000 | 2024-04-26 9:50AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 11,718 | 55.47% |
| XLF240621P00029000 | 2024-05-01 10:30AM EDT | 29.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 9,834 | 51.56% |
| XLF240621P00030000 | 2024-05-14 3:00PM EDT | 30.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4,050 | 29,830 | 48.44% |
| XLF240621P00031000 | 2024-04-22 11:45AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13,223 | 25.00% |
| XLF240621P00032000 | 2024-05-09 12:09PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 29,540 | 37.89% |
| XLF240621P00033000 | 2024-05-15 1:23PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 129,017 | 33.99% |
| XLF240621P00034000 | 2024-05-14 3:01PM EDT | 34.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3,500 | 49,063 | 32.42% |
| XLF240621P00035000 | 2024-05-10 3:22PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5,000 | 52,771 | 28.52% |
| XLF240621P00036000 | 2024-05-15 11:01AM EDT | 36.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 52,692 | 25.98% |
| XLF240621P00037000 | 2024-05-14 3:01PM EDT | 37.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3,271 | 51,057 | 22.07% |
| XLF240621P00038000 | 2024-05-15 12:05PM EDT | 38.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2 | 44,974 | 18.95% |
| XLF240621P00039000 | 2024-05-15 2:57PM EDT | 39.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 1,522 | 88,251 | 16.11% |
| XLF240621P00040000 | 2024-05-15 2:39PM EDT | 40.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 10,867 | 142,824 | 13.82% |
| XLF240621P00041000 | 2024-05-15 2:56PM EDT | 41.00 | 0.24 | 0.23 | 0.24 | -0.06 | -20.00% | 10,855 | 62,409 | 11.82% |
| XLF240621P00042000 | 2024-05-15 2:48PM EDT | 42.00 | 0.53 | 0.51 | 0.52 | -0.11 | -17.19% | 2,922 | 10,016 | 10.06% |
| XLF240621P00043000 | 2024-05-15 2:58PM EDT | 43.00 | 1.09 | 1.07 | 1.10 | -0.29 | -21.01% | 19 | 1,638 | 8.84% |
| XLF240621P00044000 | 2024-05-15 2:09PM EDT | 44.00 | 1.97 | 1.95 | 2.01 | -0.16 | -7.51% | 50 | 32 | 10.45% |
| XLF240621P00045000 | 2024-05-14 11:59AM EDT | 45.00 | 3.27 | 2.94 | 3.05 | 0.00 | - | 1 | 1 | 16.02% |
| XLF240621P00047000 | 2024-04-10 11:13AM EDT | 47.00 | 5.90 | 4.10 | 6.30 | 0.00 | - | 6 | 0 | 56.69% |
| XLF240621P00048000 | 2022-10-13 12:41PM EDT | 48.00 | 16.77 | 11.75 | 12.75 | 0.00 | - | - | 0 | 156.52% |
| XLF240621P00049000 | 2023-12-18 11:19AM EDT | 49.00 | 11.66 | 9.25 | 14.00 | 0.00 | - | - | 0 | 131.84% |
| XLF240621P00050000 | 2023-07-12 9:57AM EDT | 50.00 | 15.40 | 15.00 | 15.15 | 0.00 | - | 5 | 0 | 182.47% |
