認購期權範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240628C00019000 | 2023-10-19 12:02PM EDT | 19.00 | 14.60 | 15.35 | 17.05 | 0.00 | - | 3 | 3 | 0.00% |
| XLF240628C00022000 | 2023-09-22 3:42PM EDT | 22.00 | 12.55 | 10.40 | 11.10 | 0.00 | - | - | 0 | 0.00% |
| XLF240628C00024000 | 2023-08-24 10:11AM EDT | 24.00 | 11.05 | 11.40 | 11.80 | 0.00 | - | 1 | 7 | 0.00% |
| XLF240628C00025000 | 2024-01-18 10:58AM EDT | 25.00 | 12.50 | 12.75 | 17.45 | 0.00 | - | 1 | 19 | 104.69% |
| XLF240628C00026000 | 2023-10-26 11:46AM EDT | 26.00 | 7.35 | 9.85 | 10.80 | 0.00 | - | 18 | 0 | 0.00% |
| XLF240628C00027000 | 2024-01-11 11:03AM EDT | 27.00 | 10.90 | 11.40 | 15.00 | 0.00 | - | 2 | 39 | 0.00% |
| XLF240628C00028000 | 2023-11-20 3:39PM EDT | 28.00 | 7.98 | 9.15 | 10.25 | 0.00 | - | 1 | 16 | 0.00% |
| XLF240628C00030000 | 2023-12-12 11:31AM EDT | 30.00 | 7.32 | 7.15 | 9.25 | 0.00 | - | 2 | 69 | 0.00% |
| XLF240628C00031000 | 2023-10-27 1:18PM EDT | 31.00 | 2.82 | 5.25 | 5.75 | 0.00 | - | 3 | 56 | 0.00% |
| XLF240628C00032000 | 2024-02-01 10:58AM EDT | 32.00 | 7.30 | 6.50 | 11.00 | 0.00 | - | 18 | 33 | 82.13% |
| XLF240628C00033000 | 2024-03-28 10:10AM EDT | 33.00 | 9.45 | 5.80 | 10.40 | 0.00 | - | 1 | 50 | 86.77% |
| XLF240628C00034000 | 2024-04-09 2:05PM EDT | 34.00 | 7.80 | 5.90 | 9.95 | 0.00 | - | 1 | 265 | 93.31% |
| XLF240628C00035000 | 2024-04-30 2:24PM EDT | 35.00 | 5.89 | 7.20 | 7.35 | 0.00 | - | 1 | 480 | 43.16% |
| XLF240628C00036000 | 2024-04-29 12:00PM EDT | 36.00 | 5.19 | 6.20 | 6.35 | 0.00 | - | 39 | 549 | 38.18% |
| XLF240628C00037000 | 2024-05-15 11:23AM EDT | 37.00 | 5.35 | 5.25 | 5.35 | +0.24 | +4.70% | 17 | 716 | 33.20% |
| XLF240628C00038000 | 2024-05-08 10:58AM EDT | 38.00 | 3.57 | 4.25 | 4.40 | 0.00 | - | 1 | 420 | 29.69% |
| XLF240628C00039000 | 2024-05-15 1:10PM EDT | 39.00 | 3.39 | 3.30 | 3.40 | +0.34 | +11.15% | 225 | 1,340 | 24.51% |
| XLF240628C00040000 | 2024-05-14 11:11AM EDT | 40.00 | 2.18 | 2.36 | 2.49 | 0.00 | - | 1 | 405 | 21.14% |
| XLF240628C00041000 | 2024-05-14 1:25PM EDT | 41.00 | 1.29 | 1.51 | 1.55 | 0.00 | - | 6 | 3,120 | 16.29% |
| XLF240628C00042000 | 2024-05-15 9:35AM EDT | 42.00 | 0.89 | 0.80 | 0.84 | +0.15 | +20.27% | 2 | 5,509 | 14.01% |
| XLF240628C00043000 | 2024-05-15 2:17PM EDT | 43.00 | 0.36 | 0.34 | 0.36 | +0.02 | +5.88% | 40 | 1,535 | 12.55% |
| XLF240628C00044000 | 2024-05-15 12:11PM EDT | 44.00 | 0.12 | 0.11 | 0.13 | +0.05 | +71.43% | 12 | 360 | 12.06% |
| XLF240628C00045000 | 2024-05-14 11:11AM EDT | 45.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 236 | 12.50% |
| XLF240628C00046000 | 2024-05-14 12:09PM EDT | 46.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,557 | 13.28% |
| XLF240628C00047000 | 2024-05-14 10:29AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 14.45% |
| XLF240628C00048000 | 2024-04-24 10:28AM EDT | 48.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 92 | 44.04% |
| XLF240628C00049000 | 2024-04-23 3:44PM EDT | 49.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 86 | 140 | 47.95% |
認沽盤範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240628P00019000 | 2024-04-08 11:18AM EDT | 19.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 5 | 10 | 165.82% |
| XLF240628P00020000 | 2024-01-09 4:49PM EDT | 20.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 10 | 40 | 113.67% |
| XLF240628P00021000 | 2023-10-26 2:20PM EDT | 21.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | - | 0 | 227.34% |
| XLF240628P00022000 | 2024-04-02 2:34PM EDT | 22.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 5 | 133 | 139.26% |
| XLF240628P00023000 | 2023-10-03 3:35PM EDT | 23.00 | 0.31 | 0.15 | 0.24 | 0.00 | - | 1 | 23 | 100.59% |
| XLF240628P00024000 | 2024-02-08 11:06AM EDT | 24.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 435 | 66.41% |
| XLF240628P00025000 | 2024-01-24 11:26AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 61 | 64.06% |
| XLF240628P00026000 | 2024-03-18 9:30AM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 1,142 | 25.00% |
| XLF240628P00027000 | 2024-04-12 10:48AM EDT | 27.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 145 | 155 | 57.81% |
| XLF240628P00028000 | 2024-03-08 2:17PM EDT | 28.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 304 | 53.52% |
| XLF240628P00029000 | 2024-04-12 2:13PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 571 | 77.54% |
| XLF240628P00030000 | 2024-04-24 12:42PM EDT | 30.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 10 | 1,575 | 72.07% |
| XLF240628P00031000 | 2024-04-24 10:48AM EDT | 31.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 129 | 66.50% |
| XLF240628P00032000 | 2024-04-19 11:55AM EDT | 32.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 40 | 162 | 34.77% |
| XLF240628P00033000 | 2024-02-20 2:33PM EDT | 33.00 | 0.22 | 0.00 | 4.75 | 0.00 | - | 25 | 90 | 111.77% |
| XLF240628P00034000 | 2024-04-30 11:34AM EDT | 34.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 2 | 271 | 29.69% |
| XLF240628P00035000 | 2024-05-14 12:07PM EDT | 35.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 401 | 27.34% |
| XLF240628P00036000 | 2024-05-15 9:44AM EDT | 36.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 731 | 23.83% |
| XLF240628P00037000 | 2024-05-06 10:07AM EDT | 37.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 200 | 340 | 21.09% |
| XLF240628P00038000 | 2024-05-15 9:40AM EDT | 38.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 1 | 884 | 18.65% |
| XLF240628P00039000 | 2024-05-14 3:37PM EDT | 39.00 | 0.12 | 0.08 | 0.09 | 0.00 | - | 12 | 704 | 15.72% |
| XLF240628P00040000 | 2024-05-15 12:59PM EDT | 40.00 | 0.16 | 0.15 | 0.16 | -0.07 | -30.43% | 45 | 11,877 | 13.82% |
| XLF240628P00041000 | 2024-05-15 12:59PM EDT | 41.00 | 0.31 | 0.31 | 0.32 | -0.07 | -18.42% | 11 | 6,380 | 12.40% |
| XLF240628P00042000 | 2024-05-15 2:18PM EDT | 42.00 | 0.64 | 0.62 | 0.65 | -0.12 | -15.79% | 50 | 115 | 11.30% |
| XLF240628P00043000 | 2024-05-01 9:50AM EDT | 43.00 | 2.70 | 1.16 | 1.65 | 0.00 | - | 1 | 3 | 18.43% |
| XLF240628P00044000 | 2024-04-30 1:42PM EDT | 44.00 | 3.43 | 1.92 | 2.02 | 0.00 | - | 4 | 0 | 9.28% |
| XLF240628P00045000 | 2024-04-15 10:40AM EDT | 45.00 | 4.75 | 2.85 | 2.99 | 0.00 | - | - | 1 | 10.55% |
| XLF240628P00046000 | 2024-03-28 2:09PM EDT | 46.00 | 3.89 | 2.50 | 7.00 | 0.00 | - | 1 | 0 | 77.39% |
