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 |
---|---|---|---|---|---|---|---|---|---|---|
XLK240328C00155000 | 2024-02-21 1:05PM EDT | 155.00 | 44.00 | 52.65 | 57.50 | 0.00 | - | - | 0 | 424.81% |
XLK240328C00175000 | 2024-03-25 9:36AM EDT | 175.00 | 33.03 | 32.95 | 34.50 | 0.00 | - | 150 | 0 | 194.73% |
XLK240328C00180000 | 2024-03-22 10:15AM EDT | 180.00 | 28.05 | 28.50 | 28.90 | -1.35 | -4.59% | 1 | 3 | 166.02% |
XLK240328C00185000 | 2024-03-27 2:39PM EDT | 185.00 | 22.62 | 23.45 | 23.90 | 0.00 | - | 3 | 19 | 138.09% |
XLK240328C00187500 | 2024-03-20 2:38PM EDT | 187.50 | 21.15 | 20.65 | 21.40 | 0.00 | - | - | 1 | 109.38% |
XLK240328C00189000 | 2024-03-19 3:47PM EDT | 189.00 | 18.70 | 19.45 | 19.90 | 0.00 | - | 3 | 3 | 117.77% |
XLK240328C00190000 | 2024-03-27 3:40PM EDT | 190.00 | 18.36 | 18.35 | 18.85 | 0.00 | - | 4 | 3 | 106.06% |
XLK240328C00191000 | 2024-02-22 3:11PM EDT | 191.00 | 16.75 | 16.75 | 21.65 | 0.00 | - | 2 | 0 | 180.57% |
XLK240328C00192000 | 2024-03-28 9:31AM EDT | 192.00 | 15.95 | 16.45 | 16.90 | -1.93 | -10.79% | 2 | 13 | 102.34% |
XLK240328C00192500 | 2024-03-25 2:42PM EDT | 192.50 | 16.99 | 14.45 | 17.90 | 0.00 | - | 4 | 3 | 99.80% |
XLK240328C00193000 | 2024-03-27 1:08PM EDT | 193.00 | 14.36 | 15.40 | 17.60 | 0.00 | - | 1 | 2 | 140.04% |
XLK240328C00194000 | 2024-03-27 9:47AM EDT | 194.00 | 14.58 | 14.50 | 15.00 | 0.00 | - | 1 | 5 | 97.17% |
XLK240328C00195000 | 2024-03-28 9:33AM EDT | 195.00 | 12.97 | 13.50 | 13.90 | -0.68 | -4.98% | 24 | 79 | 88.57% |
XLK240328C00196000 | 2024-03-28 9:53AM EDT | 196.00 | 12.67 | 12.50 | 12.95 | +1.02 | +9.32% | 2 | 4 | 84.86% |
XLK240328C00197000 | 2024-03-28 9:46AM EDT | 197.00 | 11.77 | 11.45 | 11.90 | +1.20 | +11.35% | 2 | 12 | 76.47% |
XLK240328C00197500 | 2024-03-27 3:46PM EDT | 197.50 | 11.00 | 10.90 | 11.40 | 0.00 | - | 3 | 45 | 72.27% |
XLK240328C00198000 | 2024-03-27 2:52PM EDT | 198.00 | 9.65 | 10.20 | 10.90 | 0.00 | - | 4 | 3 | 62.60% |
XLK240328C00199000 | 2024-03-28 9:37AM EDT | 199.00 | 9.02 | 9.55 | 9.90 | +0.38 | +4.40% | 2 | 18 | 68.56% |
XLK240328C00200000 | 2024-03-27 1:42PM EDT | 200.00 | 7.65 | 8.45 | 8.90 | 0.00 | - | 7 | 48 | 60.35% |
XLK240328C00202500 | 2024-03-27 2:18PM EDT | 202.50 | 5.40 | 6.00 | 6.45 | 0.00 | - | 51 | 42 | 57.72% |
XLK240328C00205000 | 2024-03-28 9:46AM EDT | 205.00 | 3.75 | 3.65 | 3.90 | +0.15 | +4.17% | 4 | 136 | 39.45% |
XLK240328C00207500 | 2024-03-27 3:50PM EDT | 207.50 | 1.50 | 1.28 | 1.45 | 0.00 | - | 257 | 348 | 21.78% |
XLK240328C00210000 | 2024-03-28 9:41AM EDT | 210.00 | 0.11 | 0.10 | 0.16 | -0.14 | -56.00% | 22 | 497 | 15.72% |
XLK240328C00212500 | 2024-03-28 9:34AM EDT | 212.50 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 3 | 645 | 25.59% |
XLK240328C00215000 | 2024-03-27 3:41PM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 247 | 28.52% |
XLK240328C00217500 | 2024-03-27 11:45AM EDT | 217.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 66 | 50.98% |
XLK240328C00220000 | 2024-03-27 1:56PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 108 | 42.19% |
XLK240328C00222500 | 2024-03-27 9:30AM EDT | 222.50 | 0.23 | 0.00 | 0.02 | 0.00 | - | 1 | 77 | 53.91% |
XLK240328C00225000 | 2024-03-27 3:21PM EDT | 225.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | 1 | 96 | 115.43% |
XLK240328C00227500 | 2024-02-12 10:57AM EDT | 227.50 | 0.39 | 0.02 | 0.70 | 0.00 | - | - | 4 | 110.94% |
XLK240328C00230000 | 2024-03-27 12:03PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 23 | 70.31% |
XLK240328C00232500 | 2024-03-21 3:24PM EDT | 232.50 | 0.03 | 0.00 | 0.28 | 0.00 | - | - | 5 | 110.16% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XLK240328P00150000 | 2024-02-20 11:40AM EDT | 150.00 | 0.21 | 0.00 | 1.08 | 0.00 | - | - | 1 | 359.38% |
XLK240328P00165000 | 2024-03-01 12:50PM EDT | 165.00 | 0.22 | 0.00 | 0.28 | 0.00 | - | 1 | 0 | 214.06% |
XLK240328P00170000 | 2024-03-19 9:40AM EDT | 170.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 2 | 31 | 207.42% |
XLK240328P00175000 | 2024-03-21 10:04AM EDT | 175.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 30 | 30 | 120.31% |
XLK240328P00180000 | 2024-03-25 9:30AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 21 | 113.28% |
XLK240328P00185000 | 2024-03-25 11:49AM EDT | 185.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 61 | 84.38% |
XLK240328P00187500 | 2024-03-01 10:46AM EDT | 187.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
XLK240328P00188000 | 2024-03-25 10:48AM EDT | 188.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
XLK240328P00189000 | 2024-03-25 11:56AM EDT | 189.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 75 | 76 | 70.31% |
XLK240328P00190000 | 2024-03-22 12:50PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 61 | 50.00% |
XLK240328P00191000 | 2024-03-14 1:18PM EDT | 191.00 | 0.29 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 64.06% |
XLK240328P00192000 | 2024-03-04 10:42AM EDT | 192.00 | 0.39 | 0.00 | 0.48 | 0.00 | - | 2 | 38 | 97.95% |
XLK240328P00192500 | 2024-03-21 9:30AM EDT | 192.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 59.38% |
XLK240328P00193000 | 2024-03-20 2:07PM EDT | 193.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
XLK240328P00194000 | 2024-03-21 12:44PM EDT | 194.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 21 | 58.59% |
XLK240328P00195000 | 2024-03-27 10:35AM EDT | 195.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 106 | 66.41% |
XLK240328P00196000 | 2024-03-20 12:43PM EDT | 196.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 1 | 12 | 60.55% |
XLK240328P00197000 | 2024-03-26 12:59PM EDT | 197.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 63 | 57.03% |
XLK240328P00197500 | 2024-03-26 9:42AM EDT | 197.50 | 0.28 | 0.00 | 0.13 | 0.00 | - | 1 | 25 | 54.30% |
XLK240328P00198000 | 2024-03-26 12:59PM EDT | 198.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 2 | 74 | 60.16% |
XLK240328P00199000 | 2024-03-26 9:30AM EDT | 199.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 3 | 22 | 55.27% |
XLK240328P00200000 | 2024-03-27 3:24PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 23 | 298 | 41.41% |
XLK240328P00202500 | 2024-03-27 3:45PM EDT | 202.50 | 0.02 | 0.00 | 0.41 | 0.00 | - | 43 | 272 | 51.51% |
XLK240328P00205000 | 2024-03-28 9:30AM EDT | 205.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 3 | 1,328 | 24.61% |
XLK240328P00207500 | 2024-03-28 9:41AM EDT | 207.50 | 0.24 | 0.17 | 0.22 | -0.08 | -25.00% | 11 | 520 | 12.70% |
XLK240328P00210000 | 2024-03-28 9:37AM EDT | 210.00 | 2.06 | 1.28 | 1.46 | -0.16 | -7.21% | 10 | 473 | 0.00% |
XLK240328P00212500 | 2024-03-25 9:47AM EDT | 212.50 | 4.78 | 3.55 | 4.05 | 0.00 | - | 1 | 5 | 0.00% |
XLK240328P00215000 | 2024-03-27 3:10PM EDT | 215.00 | 7.60 | 6.05 | 6.50 | 0.00 | - | 1 | 1 | 0.00% |
XLK240328P00220000 | 2024-03-26 2:56PM EDT | 220.00 | 11.45 | 11.10 | 11.60 | 0.00 | - | 14 | 0 | 0.00% |
XLK240328P00222500 | 2024-02-21 12:06PM EDT | 222.50 | 22.20 | 10.30 | 15.25 | 0.00 | - | 1 | 0 | 123.54% |