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 |
---|---|---|---|---|---|---|---|---|---|---|
XLI240405C00106000 | 2024-03-27 11:30AM EDT | 106.00 | 19.25 | 19.95 | 22.45 | 0.00 | - | 1 | 1 | 105.91% |
XLI240405C00113000 | 2024-03-27 2:41PM EDT | 113.00 | 12.35 | 11.00 | 15.45 | 0.00 | - | 1 | 1 | 102.03% |
XLI240405C00115000 | 2024-03-04 10:30AM EDT | 115.00 | 7.03 | 9.00 | 13.00 | 0.00 | - | 1 | 1 | 84.33% |
XLI240405C00115500 | 2024-03-26 3:53PM EDT | 115.50 | 8.75 | 8.50 | 12.55 | 0.00 | - | 1 | 0 | 82.91% |
XLI240405C00117000 | 2024-03-18 3:50PM EDT | 117.00 | 5.50 | 7.20 | 11.45 | 0.00 | - | 1 | 4 | 82.64% |
XLI240405C00118000 | 2024-03-26 3:53PM EDT | 118.00 | 6.30 | 6.35 | 10.45 | 0.00 | - | 2 | 1 | 77.69% |
XLI240405C00119000 | 2024-03-28 3:52PM EDT | 119.00 | 7.25 | 5.20 | 8.80 | +0.05 | +0.69% | 2 | 2 | 62.06% |
XLI240405C00119500 | 2024-03-18 1:14PM EDT | 119.50 | 3.55 | 4.75 | 8.65 | 0.00 | - | 3 | 15 | 65.38% |
XLI240405C00120000 | 2024-03-28 2:41PM EDT | 120.00 | 5.99 | 4.50 | 8.45 | +0.74 | +14.10% | 15 | 7 | 67.58% |
XLI240405C00120500 | 2024-03-27 9:58AM EDT | 120.50 | 4.92 | 5.60 | 7.90 | 0.00 | - | 1 | 11 | 64.21% |
XLI240405C00121000 | 2024-03-27 2:10PM EDT | 121.00 | 4.29 | 3.45 | 7.50 | 0.00 | - | 2 | 14 | 63.11% |
XLI240405C00122000 | 2024-03-28 9:39AM EDT | 122.00 | 4.10 | 4.10 | 5.55 | +0.40 | +10.81% | 10 | 34 | 43.51% |
XLI240405C00123000 | 2024-03-27 9:43AM EDT | 123.00 | 2.37 | 2.44 | 5.20 | 0.00 | - | 1 | 10 | 47.95% |
XLI240405C00124000 | 2024-03-28 12:11PM EDT | 124.00 | 2.33 | 1.66 | 4.50 | +0.02 | +0.87% | 126 | 35 | 46.48% |
XLI240405C00125000 | 2024-03-28 3:59PM EDT | 125.00 | 1.54 | 1.54 | 1.64 | +0.18 | +13.24% | 12 | 147 | 14.75% |
XLI240405C00126000 | 2024-03-28 3:55PM EDT | 126.00 | 0.89 | 0.70 | 0.93 | +0.12 | +15.58% | 171 | 86 | 12.77% |
XLI240405C00127000 | 2024-03-28 3:52PM EDT | 127.00 | 0.42 | 0.10 | 0.59 | +0.04 | +10.53% | 47 | 69 | 13.75% |
XLI240405C00128000 | 2024-03-28 11:31AM EDT | 128.00 | 0.18 | 0.00 | 0.99 | +0.04 | +28.57% | 6 | 25 | 24.44% |
XLI240405C00129000 | 2024-03-28 10:26AM EDT | 129.00 | 0.08 | 0.00 | 0.71 | +0.03 | +60.00% | 3 | 12 | 24.51% |
XLI240405C00130000 | 2024-03-25 3:31PM EDT | 130.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 185 | 47 | 20.51% |
XLI240405C00131000 | 2024-03-21 3:41PM EDT | 131.00 | 0.06 | 0.00 | 1.10 | 0.00 | - | - | 30 | 39.06% |
XLI240405C00132000 | 2024-03-25 3:12PM EDT | 132.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 200 | 125 | 22.66% |
XLI240405C00133000 | 2024-03-25 3:11PM EDT | 133.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 66 | 53 | 40.14% |
XLI240405C00137000 | 2024-03-27 11:28AM EDT | 137.00 | 0.05 | 0.00 | 1.07 | 0.00 | - | 200 | 0 | 59.86% |
XLI240405C00138000 | 2024-03-27 11:27AM EDT | 138.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 200 | 0 | 50.54% |
XLI240405C00140000 | 2024-03-28 10:17AM EDT | 140.00 | 0.03 | 0.00 | 1.04 | -0.01 | -25.00% | 3 | 53 | 55.76% |
XLI240405C00141000 | 2024-03-28 10:17AM EDT | 141.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 5 | 25 | 35.55% |
XLI240405C00142000 | 2024-03-27 11:18AM EDT | 142.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 125 | 61 | 50.93% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XLI240405P00108000 | 2024-03-26 12:58PM EDT | 108.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 10 | 167 | 50.78% |
XLI240405P00109000 | 2024-03-26 12:59PM EDT | 109.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 10 | 110 | 50.59% |
XLI240405P00110000 | 2024-03-27 11:31AM EDT | 110.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 170 | 52.44% |
XLI240405P00111000 | 2024-03-26 2:58PM EDT | 111.00 | 0.04 | 0.00 | 0.92 | 0.00 | - | 100 | 46 | 63.53% |
XLI240405P00112000 | 2024-03-27 11:33AM EDT | 112.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 170 | 332 | 47.85% |
XLI240405P00113000 | 2024-03-27 11:16AM EDT | 113.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 25 | 113 | 42.58% |
XLI240405P00113500 | 2024-03-26 3:00PM EDT | 113.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 100 | 131 | 44.43% |
XLI240405P00114000 | 2024-03-27 1:41PM EDT | 114.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 200 | 127 | 40.33% |
XLI240405P00114500 | 2024-03-27 1:41PM EDT | 114.50 | 0.04 | 0.00 | 0.21 | 0.00 | - | 120 | 225 | 42.38% |
XLI240405P00115000 | 2024-03-27 1:42PM EDT | 115.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 242 | 39.94% |
XLI240405P00115500 | 2024-03-28 12:05PM EDT | 115.50 | 0.03 | 0.00 | 0.21 | -0.06 | -66.67% | 70 | 200 | 39.26% |
XLI240405P00116000 | 2024-03-27 1:45PM EDT | 116.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 200 | 81 | 51.32% |
XLI240405P00116500 | 2024-03-25 3:12PM EDT | 116.50 | 0.05 | 0.00 | 0.85 | -0.02 | -28.57% | 50 | 105 | 54.15% |
XLI240405P00117000 | 2024-03-28 3:43PM EDT | 117.00 | 0.04 | 0.00 | 0.21 | -0.03 | -42.86% | 1 | 1,080 | 34.67% |
XLI240405P00117500 | 2024-03-27 1:47PM EDT | 117.50 | 0.05 | 0.00 | 0.23 | 0.00 | - | 200 | 185 | 33.89% |
XLI240405P00118000 | 2024-03-28 3:12PM EDT | 118.00 | 0.04 | 0.03 | 0.23 | -0.06 | -60.00% | 61 | 108 | 32.28% |
XLI240405P00118500 | 2024-03-28 12:12PM EDT | 118.50 | 0.03 | 0.00 | 0.64 | -0.05 | -62.50% | 80 | 63 | 41.65% |
XLI240405P00119000 | 2024-03-28 12:08PM EDT | 119.00 | 0.04 | 0.00 | 0.23 | -0.04 | -50.00% | 200 | 46 | 29.10% |
XLI240405P00119500 | 2024-03-28 12:21PM EDT | 119.50 | 0.04 | 0.00 | 0.23 | -0.05 | -55.56% | 160 | 84 | 27.49% |
XLI240405P00120000 | 2024-03-28 12:10PM EDT | 120.00 | 0.05 | 0.00 | 0.85 | -0.04 | -44.44% | 160 | 79 | 40.06% |
XLI240405P00120500 | 2024-03-28 12:16PM EDT | 120.50 | 0.04 | 0.00 | 0.66 | -0.52 | -92.86% | 60 | 29 | 34.28% |
XLI240405P00121000 | 2024-03-27 11:34AM EDT | 121.00 | 0.05 | 0.00 | 0.41 | -0.03 | -37.50% | 2 | 41 | 27.05% |
XLI240405P00122000 | 2024-03-28 12:08PM EDT | 122.00 | 0.05 | 0.00 | 0.68 | -0.14 | -73.68% | 810 | 923 | 28.54% |
XLI240405P00123000 | 2024-03-28 1:16PM EDT | 123.00 | 0.10 | 0.01 | 0.73 | -0.02 | -16.67% | 7 | 47 | 25.10% |
XLI240405P00124000 | 2024-03-28 12:07PM EDT | 124.00 | 0.17 | 0.02 | 0.22 | +0.08 | +88.89% | 1,102 | 618 | 11.82% |
XLI240405P00125000 | 2024-03-28 3:21PM EDT | 125.00 | 0.32 | 0.23 | 0.37 | -0.11 | -25.58% | 24 | 845 | 10.18% |
XLI240405P00126000 | 2024-03-28 3:55PM EDT | 126.00 | 0.66 | 0.60 | 0.82 | -0.18 | -21.43% | 801 | 73 | 10.74% |
XLI240405P00127000 | 2024-03-28 3:44PM EDT | 127.00 | 1.22 | 1.15 | 1.45 | -0.24 | -16.44% | 36 | 2 | 11.08% |
XLI240405P00128000 | 2024-03-26 10:03AM EDT | 128.00 | 3.50 | 1.91 | 2.03 | 0.00 | - | 1 | 0 | 0.00% |