認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240920C00100000 | 2024-05-15 10:50AM EDT | 100.00 | 112.59 | 113.60 | 117.65 | 0.00 | - | 1 | 3 | 80.66% |
| XLK240920C00105000 | 2023-10-23 9:47AM EDT | 105.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| XLK240920C00120000 | 2024-05-09 3:45PM EDT | 120.00 | 86.95 | 94.05 | 98.10 | 0.00 | - | 1 | 3 | 67.53% |
| XLK240920C00130000 | 2024-05-16 11:32AM EDT | 130.00 | 85.78 | 84.30 | 88.30 | 0.00 | - | 2 | 13 | 61.26% |
| XLK240920C00140000 | 2023-10-24 11:48AM EDT | 140.00 | 35.94 | 49.50 | 54.45 | 0.00 | - | - | 2 | 0.00% |
| XLK240920C00145000 | 2024-05-14 12:41PM EDT | 145.00 | 64.83 | 69.70 | 73.65 | 0.00 | - | 10 | 20 | 52.34% |
| XLK240920C00150000 | 2024-04-08 10:30AM EDT | 150.00 | 61.36 | 55.90 | 59.65 | 0.00 | - | 1 | 84 | 0.00% |
| XLK240920C00155000 | 2024-04-02 10:50AM EDT | 155.00 | 55.50 | 42.90 | 45.45 | 0.00 | - | 1 | 170 | 0.00% |
| XLK240920C00160000 | 2024-05-06 11:50AM EDT | 160.00 | 48.22 | 55.15 | 58.60 | 0.00 | - | 1 | 112 | 50.02% |
| XLK240920C00165000 | 2024-05-01 10:34AM EDT | 165.00 | 35.10 | 50.35 | 54.30 | 0.00 | - | 2 | 67 | 48.77% |
| XLK240920C00170000 | 2024-05-20 10:22AM EDT | 170.00 | 47.29 | 45.60 | 49.55 | +16.80 | +55.10% | 1 | 266 | 45.78% |
| XLK240920C00175000 | 2024-05-16 1:32PM EDT | 175.00 | 41.56 | 40.85 | 44.70 | 0.00 | - | 1 | 92 | 42.43% |
| XLK240920C00178000 | 2024-04-18 1:23PM EDT | 178.00 | 26.73 | 35.50 | 40.35 | 0.00 | - | 1 | 28 | 35.91% |
| XLK240920C00180000 | 2024-05-15 10:18AM EDT | 180.00 | 36.09 | 36.15 | 38.60 | +1.09 | +3.11% | 1 | 224 | 35.28% |
| XLK240920C00181000 | 2024-05-06 2:48PM EDT | 181.00 | 29.24 | 35.20 | 39.15 | 0.00 | - | - | 1 | 39.19% |
| XLK240920C00182000 | 2024-01-26 1:10PM EDT | 182.00 | 30.75 | 29.55 | 34.00 | 0.00 | - | 4 | 4 | 24.83% |
| XLK240920C00183000 | 2024-04-26 11:11AM EDT | 183.00 | 24.90 | 33.30 | 37.35 | 0.00 | - | 1 | 2 | 38.21% |
| XLK240920C00184000 | 2024-04-16 1:54PM EDT | 184.00 | 26.30 | 30.20 | 35.00 | 0.00 | - | - | 2 | 33.59% |
| XLK240920C00185000 | 2024-05-17 10:17AM EDT | 185.00 | 31.77 | 31.90 | 35.50 | 0.00 | - | 2 | 152 | 37.07% |
| XLK240920C00186000 | 2024-04-25 11:43AM EDT | 186.00 | 18.66 | 30.60 | 34.60 | 0.00 | - | 20 | 20 | 36.56% |
| XLK240920C00187000 | 2024-05-14 1:02PM EDT | 187.00 | 25.77 | 30.05 | 33.65 | 0.00 | - | 2 | 5 | 35.91% |
| XLK240920C00188000 | 2024-05-16 9:54AM EDT | 188.00 | 30.00 | 29.05 | 32.75 | 0.00 | - | 1 | 4 | 35.39% |
| XLK240920C00189000 | 2024-05-15 11:02AM EDT | 189.00 | 27.80 | 28.50 | 31.85 | 0.00 | - | 1 | 18 | 34.87% |
| XLK240920C00190000 | 2024-05-14 12:34PM EDT | 190.00 | 23.33 | 28.50 | 31.00 | 0.00 | - | 3 | 118 | 34.46% |
| XLK240920C00191000 | 2024-05-03 12:05PM EDT | 191.00 | 19.64 | 26.30 | 29.15 | 0.00 | - | 2 | 11 | 31.49% |
| XLK240920C00192000 | 2024-05-14 10:26AM EDT | 192.00 | 22.33 | 25.45 | 28.80 | 0.00 | - | 1 | 19 | 32.37% |
| XLK240920C00193000 | 2024-01-31 2:15PM EDT | 193.00 | 19.90 | 25.15 | 29.50 | 0.00 | - | - | 2 | 35.74% |
| XLK240920C00194000 | 2024-05-06 10:01AM EDT | 194.00 | 17.72 | 23.55 | 26.95 | 0.00 | - | 1 | 12 | 31.15% |
| XLK240920C00195000 | 2024-05-20 9:37AM EDT | 195.00 | 23.85 | 23.60 | 24.85 | +0.35 | +1.49% | 1 | 716 | 27.64% |
| XLK240920C00196000 | 2024-05-16 3:12PM EDT | 196.00 | 22.75 | 22.80 | 24.95 | 0.00 | - | 2 | 42 | 29.55% |
| XLK240920C00197000 | 2024-05-16 11:05AM EDT | 197.00 | 22.77 | 21.40 | 23.90 | 0.00 | - | 4 | 121 | 28.63% |
| XLK240920C00198000 | 2024-04-29 1:02PM EDT | 198.00 | 13.55 | 20.35 | 23.65 | 0.00 | - | 2 | 14 | 29.57% |
| XLK240920C00199000 | 2024-05-14 3:35PM EDT | 199.00 | 17.28 | 20.05 | 22.45 | 0.00 | - | 2 | 17 | 28.28% |
| XLK240920C00200000 | 2024-05-17 11:01AM EDT | 200.00 | 18.69 | 18.90 | 21.65 | -0.23 | -1.22% | 1 | 577 | 27.91% |
| XLK240920C00205000 | 2024-05-17 9:36AM EDT | 205.00 | 15.55 | 16.20 | 17.00 | 0.00 | - | 9 | 1,268 | 24.40% |
| XLK240920C00210000 | 2024-05-20 10:44AM EDT | 210.00 | 13.10 | 12.45 | 13.35 | +1.35 | +11.49% | 7 | 3,403 | 22.65% |
| XLK240920C00215000 | 2024-05-20 10:38AM EDT | 215.00 | 9.93 | 9.30 | 10.35 | +1.18 | +13.49% | 27 | 1,054 | 21.62% |
| XLK240920C00220000 | 2024-05-20 10:34AM EDT | 220.00 | 6.92 | 5.95 | 7.45 | +0.99 | +16.69% | 2 | 1,695 | 20.05% |
| XLK240920C00225000 | 2024-05-17 1:00PM EDT | 225.00 | 4.90 | 4.90 | 5.25 | +0.30 | +6.52% | 1 | 789 | 19.08% |
| XLK240920C00230000 | 2024-05-20 10:40AM EDT | 230.00 | 3.50 | 3.20 | 3.60 | +0.95 | +37.25% | 8 | 1,989 | 18.42% |
| XLK240920C00235000 | 2024-05-16 2:12PM EDT | 235.00 | 1.61 | 0.51 | 2.43 | 0.00 | - | 97 | 869 | 18.02% |
| XLK240920C00240000 | 2024-05-16 11:08AM EDT | 240.00 | 1.43 | 0.06 | 2.58 | 0.00 | - | 1 | 1,082 | 20.87% |
| XLK240920C00245000 | 2024-05-15 3:32PM EDT | 245.00 | 0.84 | 0.52 | 1.99 | 0.00 | - | 2 | 476 | 21.23% |
| XLK240920C00250000 | 2024-05-07 3:23PM EDT | 250.00 | 0.83 | 0.38 | 0.74 | +0.47 | +130.56% | 1 | 118 | 17.95% |
| XLK240920C00255000 | 2024-04-05 11:13AM EDT | 255.00 | 0.67 | 0.00 | 2.34 | 0.00 | - | 1,925 | 1,946 | 26.55% |
| XLK240920C00260000 | 2024-04-10 11:19AM EDT | 260.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 23.30% |
| XLK240920C00265000 | 2024-03-04 4:39PM EDT | 265.00 | 0.95 | 0.20 | 0.74 | 0.00 | - | 1 | 3 | 22.88% |
| XLK240920C00270000 | 2024-05-20 9:53AM EDT | 270.00 | 0.10 | 0.01 | 0.53 | -0.16 | -61.54% | 1 | 50 | 22.85% |
| XLK240920C00275000 | 2024-04-10 3:39PM EDT | 275.00 | 0.13 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 41.93% |
| XLK240920C00280000 | 2024-05-08 9:53AM EDT | 280.00 | 0.06 | 0.00 | 0.46 | 0.00 | - | 1 | 2 | 25.01% |
| XLK240920C00290000 | 2024-03-08 11:31AM EDT | 290.00 | 0.62 | 0.00 | 2.51 | 0.00 | - | 1 | 1 | 39.51% |
| XLK240920C00300000 | 2024-02-13 10:30AM EDT | 300.00 | 0.28 | 0.00 | 0.95 | 0.00 | - | - | 1 | 34.28% |
| XLK240920C00305000 | 2024-02-12 12:48PM EDT | 305.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 1 | 31.69% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240920P00085000 | 2024-04-01 1:12PM EDT | 85.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 121 | 71.19% |
| XLK240920P00090000 | 2024-05-06 3:36PM EDT | 90.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 1 | 211 | 63.77% |
| XLK240920P00095000 | 2023-12-18 2:56PM EDT | 95.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 94.80% |
| XLK240920P00100000 | 2024-02-28 11:15AM EDT | 100.00 | 0.21 | 0.01 | 0.38 | 0.00 | - | 1 | 127 | 57.62% |
| XLK240920P00105000 | 2023-12-01 12:20PM EDT | 105.00 | 0.42 | 0.08 | 0.96 | 0.00 | - | 60 | 61 | 62.60% |
| XLK240920P00110000 | 2024-05-03 1:17PM EDT | 110.00 | 0.18 | 0.00 | 0.34 | 0.00 | - | 1 | 108 | 50.00% |
| XLK240920P00120000 | 2023-09-28 12:15PM EDT | 120.00 | 2.36 | 0.13 | 5.00 | 0.00 | - | 3 | 3 | 72.19% |
| XLK240920P00125000 | 2024-01-17 10:32AM EDT | 125.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 25 | 87 | 25.00% |
| XLK240920P00130000 | 2024-04-03 9:30AM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 21 | 478 | 12.50% |
| XLK240920P00135000 | 2024-03-14 12:56PM EDT | 135.00 | 0.58 | 0.00 | 2.65 | 0.00 | - | 39 | 266 | 51.17% |
| XLK240920P00140000 | 2024-05-09 3:55PM EDT | 140.00 | 0.36 | 0.01 | 0.72 | 0.00 | - | 40 | 439 | 42.16% |
| XLK240920P00145000 | 2024-05-15 12:29PM EDT | 145.00 | 0.25 | 0.03 | 0.74 | 0.00 | - | 1 | 264 | 39.39% |
| XLK240920P00150000 | 2024-04-16 9:42AM EDT | 150.00 | 1.03 | 0.01 | 0.80 | 0.00 | - | 118 | 1,339 | 37.06% |
| XLK240920P00155000 | 2024-05-01 3:17PM EDT | 155.00 | 0.86 | 0.40 | 0.61 | 0.00 | - | 4 | 336 | 32.40% |
| XLK240920P00160000 | 2024-05-16 11:31AM EDT | 160.00 | 0.55 | 0.35 | 0.90 | 0.00 | - | 20 | 494 | 32.20% |
| XLK240920P00165000 | 2024-05-13 3:34PM EDT | 165.00 | 0.74 | 0.27 | 1.00 | 0.00 | - | 21 | 626 | 30.13% |
| XLK240920P00170000 | 2024-05-15 10:41AM EDT | 170.00 | 0.75 | 0.47 | 1.49 | 0.00 | - | 2 | 1,422 | 30.20% |
| XLK240920P00175000 | 2024-05-20 10:55AM EDT | 175.00 | 0.83 | 0.51 | 0.85 | -0.66 | -44.30% | 2 | 239 | 23.67% |
| XLK240920P00178000 | 2024-02-15 12:09PM EDT | 178.00 | 3.85 | 1.00 | 5.00 | 0.00 | - | 2 | 4 | 38.40% |
| XLK240920P00179000 | 2024-04-26 2:04PM EDT | 179.00 | 2.93 | 0.87 | 1.18 | 0.00 | - | 20 | 21 | 23.41% |
| XLK240920P00180000 | 2024-05-17 12:58PM EDT | 180.00 | 1.22 | 0.83 | 1.14 | 0.00 | - | 1 | 810 | 22.64% |
| XLK240920P00181000 | 2024-04-26 2:18PM EDT | 181.00 | 3.25 | 0.94 | 1.11 | 0.00 | - | 11 | 48 | 21.94% |
| XLK240920P00182000 | 2024-05-09 12:19PM EDT | 182.00 | 2.05 | 0.52 | 1.39 | 0.00 | - | 1 | 255 | 22.75% |
| XLK240920P00183000 | 2024-05-20 9:30AM EDT | 183.00 | 1.43 | 0.46 | 1.44 | -0.36 | -20.11% | 1 | 80 | 22.41% |
| XLK240920P00184000 | 2024-04-26 2:01PM EDT | 184.00 | 3.75 | 1.07 | 1.28 | 0.00 | - | 11 | 27 | 21.11% |
| XLK240920P00185000 | 2024-05-13 12:47PM EDT | 185.00 | 2.03 | 1.15 | 1.54 | 0.00 | - | 2 | 667 | 21.69% |
| XLK240920P00186000 | 2024-05-03 1:24PM EDT | 186.00 | 3.20 | 1.16 | 2.26 | 0.00 | - | 6 | 55 | 23.88% |
| XLK240920P00187000 | 2024-05-06 3:03PM EDT | 187.00 | 3.01 | 0.37 | 1.51 | 0.00 | - | 2 | 16 | 20.41% |
| XLK240920P00188000 | 2024-05-06 3:03PM EDT | 188.00 | 3.17 | 1.21 | 2.07 | 0.00 | - | 1 | 168 | 21.96% |
| XLK240920P00189000 | 2024-04-23 2:45PM EDT | 189.00 | 5.80 | 0.30 | 1.76 | 0.00 | - | 6 | 78 | 20.22% |
| XLK240920P00190000 | 2024-05-17 3:30PM EDT | 190.00 | 1.92 | 1.65 | 1.76 | 0.00 | - | 5 | 1,218 | 19.62% |
| XLK240920P00191000 | 2024-05-06 3:03PM EDT | 191.00 | 3.76 | 0.38 | 2.53 | 0.00 | - | 1 | 273 | 21.64% |
| XLK240920P00192000 | 2024-05-02 2:09PM EDT | 192.00 | 6.40 | 1.26 | 2.18 | 0.00 | - | 2 | 43 | 19.87% |
| XLK240920P00193000 | 2024-05-20 9:53AM EDT | 193.00 | 2.00 | 1.90 | 2.10 | -0.13 | -6.10% | 1 | 108 | 18.98% |
| XLK240920P00194000 | 2024-05-14 11:59AM EDT | 194.00 | 3.42 | 0.50 | 3.55 | 0.00 | - | 1 | 55 | 22.68% |
| XLK240920P00195000 | 2024-05-17 10:56AM EDT | 195.00 | 2.58 | 2.13 | 2.42 | 0.00 | - | 6 | 998 | 18.73% |
| XLK240920P00196000 | 2024-05-20 9:30AM EDT | 196.00 | 2.88 | 2.08 | 2.52 | -0.97 | -25.19% | 2 | 171 | 18.38% |
| XLK240920P00197000 | 2024-05-16 1:01PM EDT | 197.00 | 2.77 | 0.85 | 2.78 | 0.00 | - | 3 | 29 | 18.48% |
| XLK240920P00198000 | 2024-05-20 9:55AM EDT | 198.00 | 2.83 | 1.40 | 2.82 | -0.22 | -7.21% | 1 | 348 | 17.92% |
| XLK240920P00199000 | 2024-05-20 9:30AM EDT | 199.00 | 3.45 | 2.61 | 3.00 | -1.25 | -26.60% | 2 | 195 | 17.73% |
| XLK240920P00200000 | 2024-05-20 10:16AM EDT | 200.00 | 3.10 | 2.78 | 3.15 | -0.49 | -13.65% | 55 | 1,490 | 17.44% |
| XLK240920P00205000 | 2024-05-17 3:54PM EDT | 205.00 | 5.20 | 4.05 | 4.25 | 0.00 | - | 302 | 1,740 | 16.43% |
| XLK240920P00210000 | 2024-05-20 11:41AM EDT | 210.00 | 5.69 | 5.40 | 5.95 | -0.66 | -10.39% | 7 | 3,119 | 15.91% |
| XLK240920P00215000 | 2024-05-16 11:02AM EDT | 215.00 | 7.90 | 5.90 | 7.70 | 0.00 | - | 1 | 186 | 14.55% |
| XLK240920P00220000 | 2024-05-16 1:21PM EDT | 220.00 | 10.70 | 9.50 | 10.80 | 0.00 | - | 3 | 11 | 14.88% |
| XLK240920P00225000 | 2024-05-16 1:21PM EDT | 225.00 | 13.85 | 12.55 | 15.10 | 0.00 | - | 3 | 4 | 16.85% |
| XLK240920P00230000 | 2024-04-26 12:16PM EDT | 230.00 | 29.65 | 15.00 | 18.80 | 0.00 | - | 2 | 0 | 16.76% |
| XLK240920P00240000 | 2024-05-07 9:33AM EDT | 240.00 | 33.30 | 23.95 | 27.95 | 0.00 | - | - | 0 | 19.35% |
| XLK240920P00295000 | 2024-04-10 3:10PM EDT | 295.00 | 90.88 | 87.05 | 92.00 | 0.00 | - | - | 0 | 60.45% |
| XLK240920P00300000 | 2024-04-17 3:55PM EDT | 300.00 | 100.59 | 85.60 | 90.50 | 0.00 | - | 2 | 0 | 50.48% |
| XLK240920P00305000 | 2024-04-17 3:55PM EDT | 305.00 | 105.61 | 90.60 | 95.50 | 0.00 | - | - | 0 | 52.08% |
