認購期權範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240816C00025000 | 2024-03-28 10:00AM EDT | 25.00 | 17.35 | 13.65 | 18.50 | 0.00 | - | 1 | 1 | 103.03% |
| XLF240816C00030000 | 2024-04-11 11:21AM EDT | 30.00 | 11.08 | 11.00 | 13.30 | 0.00 | - | 15 | 11 | 71.19% |
| XLF240816C00032000 | 2024-03-12 9:45AM EDT | 32.00 | 9.32 | 9.05 | 9.20 | 0.00 | - | 8 | 9 | 0.00% |
| XLF240816C00033000 | 2024-05-09 11:33AM EDT | 33.00 | 8.95 | 9.35 | 9.50 | 0.00 | - | 8 | 47 | 39.06% |
| XLF240816C00034000 | 2024-03-08 1:56PM EDT | 34.00 | 7.38 | 7.10 | 9.45 | 0.00 | - | 4 | 10 | 55.01% |
| XLF240816C00035000 | 2024-05-10 9:43AM EDT | 35.00 | 7.31 | 7.40 | 7.55 | 0.00 | - | 2 | 60 | 33.06% |
| XLF240816C00036000 | 2024-04-30 3:53PM EDT | 36.00 | 5.09 | 6.45 | 6.60 | 0.00 | - | 4 | 203 | 30.52% |
| XLF240816C00037000 | 2024-05-14 3:32PM EDT | 37.00 | 5.35 | 5.50 | 5.65 | 0.00 | - | 1 | 300 | 27.76% |
| XLF240816C00038000 | 2024-05-03 1:44PM EDT | 38.00 | 3.50 | 4.55 | 4.70 | 0.00 | - | 5 | 166 | 24.83% |
| XLF240816C00039000 | 2024-05-13 1:42PM EDT | 39.00 | 3.47 | 3.65 | 3.75 | 0.00 | - | 10 | 746 | 21.68% |
| XLF240816C00040000 | 2024-05-14 10:03AM EDT | 40.00 | 2.90 | 2.82 | 2.88 | +0.26 | +9.85% | 1 | 749 | 19.36% |
| XLF240816C00041000 | 2024-05-15 11:50AM EDT | 41.00 | 2.05 | 2.03 | 2.09 | +0.21 | +11.41% | 16 | 1,101 | 17.46% |
| XLF240816C00042000 | 2024-05-15 1:52PM EDT | 42.00 | 1.37 | 1.36 | 1.40 | +0.13 | +10.48% | 76 | 1,034 | 15.80% |
| XLF240816C00043000 | 2024-05-15 9:45AM EDT | 43.00 | 0.91 | 0.84 | 0.86 | +0.11 | +13.75% | 40 | 2,099 | 14.58% |
| XLF240816C00044000 | 2024-05-15 12:10PM EDT | 44.00 | 0.46 | 0.47 | 0.48 | +0.01 | +2.22% | 219 | 3,128 | 13.70% |
| XLF240816C00045000 | 2024-05-15 2:11PM EDT | 45.00 | 0.25 | 0.23 | 0.24 | +0.04 | +19.05% | 612 | 530 | 13.06% |
| XLF240816C00046000 | 2024-05-10 11:04AM EDT | 46.00 | 0.10 | 0.11 | 0.12 | 0.00 | - | 3 | 24 | 12.94% |
| XLF240816C00047000 | 2024-05-13 10:55AM EDT | 47.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 25 | 121 | 13.09% |
| XLF240816C00048000 | 2024-03-22 10:53AM EDT | 48.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 5 | 5 | 20.90% |
| XLF240816C00049000 | 2024-04-29 2:02PM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 9 | 14.06% |
| XLF240816C00050000 | 2024-05-15 2:11PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 501 | 70 | 15.63% |
| XLF240816C00051000 | 2024-04-04 10:27AM EDT | 51.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 61 | 41 | 27.98% |
| XLF240816C00052000 | 2024-04-16 10:29AM EDT | 52.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 76 | 22.66% |
| XLF240816C00053000 | 2024-04-22 2:58PM EDT | 53.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 52 | 24.22% |
| XLF240816C00054000 | 2024-04-08 3:27PM EDT | 54.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | - | 2 | 36.33% |
| XLF240816C00055000 | 2024-04-09 10:21AM EDT | 55.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 3 | 27.34% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240816P00020000 | 2024-01-30 1:08PM EDT | 20.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 0 | 65.23% |
| XLF240816P00025000 | 2024-05-13 10:40AM EDT | 25.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 122 | 52.34% |
| XLF240816P00026000 | 2024-01-19 2:51PM EDT | 26.00 | 0.12 | 0.05 | 0.28 | 0.00 | - | 500 | 500 | 55.57% |
| XLF240816P00027000 | 2024-05-01 12:38PM EDT | 27.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 10 | 31 | 45.51% |
| XLF240816P00028000 | 2024-03-08 1:53PM EDT | 28.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 1,400 | 43.07% |
| XLF240816P00029000 | 2024-04-29 2:38PM EDT | 29.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 14 | 34.96% |
| XLF240816P00030000 | 2024-05-10 12:17PM EDT | 30.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 75 | 32.23% |
| XLF240816P00031000 | 2024-05-10 9:44AM EDT | 31.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 665 | 30.47% |
| XLF240816P00032000 | 2024-05-03 2:40PM EDT | 32.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 3 | 230 | 28.52% |
| XLF240816P00033000 | 2024-05-02 10:35AM EDT | 33.00 | 0.10 | 0.05 | 0.06 | 0.00 | - | 42 | 69 | 25.78% |
| XLF240816P00034000 | 2024-05-06 10:44AM EDT | 34.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 113 | 2,237 | 23.83% |
| XLF240816P00035000 | 2024-05-13 11:32AM EDT | 35.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 30 | 3,132 | 21.68% |
| XLF240816P00036000 | 2024-05-14 10:51AM EDT | 36.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 20 | 889 | 19.83% |
| XLF240816P00037000 | 2024-05-14 2:51PM EDT | 37.00 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 5 | 11,465 | 18.07% |
| XLF240816P00038000 | 2024-05-15 10:07AM EDT | 38.00 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 3 | 852 | 16.31% |
| XLF240816P00039000 | 2024-05-14 3:51PM EDT | 39.00 | 0.28 | 0.23 | 0.24 | 0.00 | - | 11 | 3,650 | 14.75% |
| XLF240816P00040000 | 2024-05-15 1:06PM EDT | 40.00 | 0.36 | 0.36 | 0.37 | -0.10 | -21.74% | 30 | 4,186 | 13.53% |
| XLF240816P00041000 | 2024-05-15 3:27PM EDT | 41.00 | 0.58 | 0.57 | 0.58 | -0.09 | -13.43% | 170 | 3,300 | 12.40% |
| XLF240816P00042000 | 2024-05-15 11:54AM EDT | 42.00 | 0.93 | 0.90 | 0.92 | -0.16 | -14.68% | 17 | 4,849 | 11.45% |
| XLF240816P00043000 | 2024-05-15 11:44AM EDT | 43.00 | 1.41 | 1.37 | 1.42 | -0.26 | -15.57% | 1 | 333 | 10.52% |
| XLF240816P00044000 | 2024-05-13 1:45PM EDT | 44.00 | 2.36 | 2.05 | 2.10 | 0.00 | - | 2 | 3 | 9.62% |
| XLF240816P00045000 | 2024-03-19 1:00PM EDT | 45.00 | 3.95 | 3.95 | 6.35 | 0.00 | - | 2 | 2 | 54.25% |
| XLF240816P00046000 | 2024-05-01 12:08PM EDT | 46.00 | 5.50 | 3.90 | 4.00 | 0.00 | - | 8 | 0 | 12.70% |
