認購期權範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z231208C00025000 | 2023-11-21 12:29PM EST | 25.00 | 13.00 | 19.85 | 20.45 | 0.00 | - | 1 | 2 | 360.94% |
| Z231208C00027000 | 2023-12-04 9:50AM EST | 27.00 | 17.00 | 16.70 | 19.95 | 0.00 | - | 2 | 3 | 243.75% |
| Z231208C00028000 | 2023-11-30 10:59AM EST | 28.00 | 12.90 | 16.80 | 17.50 | 0.00 | - | - | 4 | 317.97% |
| Z231208C00029000 | 2023-11-30 11:33AM EST | 29.00 | 12.20 | 15.05 | 17.10 | 0.00 | - | - | 4 | 418.36% |
| Z231208C00030000 | 2023-11-30 10:10AM EST | 30.00 | 11.15 | 13.85 | 16.05 | 0.00 | - | 2 | 3 | 385.94% |
| Z231208C00031500 | 2023-12-01 9:46AM EST | 31.50 | 9.90 | 13.25 | 14.45 | 0.00 | - | 1 | 1 | 195.31% |
| Z231208C00032000 | 2023-11-30 10:56AM EST | 32.00 | 8.95 | 12.90 | 13.05 | 0.00 | - | 1 | 2 | 0.00% |
| Z231208C00033000 | 2023-12-05 10:09AM EST | 33.00 | 10.90 | 11.25 | 12.00 | 0.00 | - | 1 | 5 | 0.00% |
| Z231208C00034500 | 2023-11-30 9:32AM EST | 34.50 | 7.55 | 10.30 | 10.55 | 0.00 | - | - | 7 | 0.00% |
| Z231208C00035000 | 2023-12-04 11:17AM EST | 35.00 | 8.85 | 8.85 | 10.00 | 0.00 | - | 1 | 10 | 0.00% |
| Z231208C00035500 | 2023-12-05 3:07PM EST | 35.50 | 8.85 | 9.35 | 9.50 | 0.00 | - | 5 | 6 | 0.00% |
| Z231208C00036000 | 2023-12-04 11:17AM EST | 36.00 | 7.85 | 8.90 | 9.50 | 0.00 | - | 5 | 13 | 173.05% |
| Z231208C00036500 | 2023-12-04 11:17AM EST | 36.50 | 7.35 | 8.30 | 9.35 | 0.00 | - | 1 | 2 | 112.50% |
| Z231208C00037000 | 2023-11-27 10:21AM EST | 37.00 | 3.44 | 6.80 | 9.20 | 0.00 | - | 3 | 32 | 245.90% |
| Z231208C00037500 | 2023-12-05 3:50PM EST | 37.50 | 6.91 | 6.40 | 8.20 | 0.00 | - | 2 | 2 | 178.71% |
| Z231208C00038000 | 2023-12-01 10:44AM EST | 38.00 | 4.16 | 6.90 | 7.60 | 0.00 | - | 10 | 34 | 155.86% |
| Z231208C00038500 | 2023-11-30 3:02PM EST | 38.50 | 2.84 | 6.35 | 7.30 | 0.00 | - | - | 6 | 87.50% |
| Z231208C00039000 | 2023-12-05 3:14PM EST | 39.00 | 5.50 | 5.75 | 6.20 | 0.00 | - | 7 | 51 | 0.00% |
| Z231208C00039500 | 2023-12-01 11:20AM EST | 39.50 | 3.00 | 4.45 | 6.35 | 0.00 | - | 2 | 6 | 158.20% |
| Z231208C00040000 | 2023-12-06 9:49AM EST | 40.00 | 4.90 | 4.80 | 5.00 | +0.33 | +7.22% | 1 | 452 | 0.00% |
| Z231208C00040500 | 2023-12-05 9:43AM EST | 40.50 | 3.14 | 4.30 | 4.55 | 0.00 | - | 2 | 14 | 0.00% |
| Z231208C00041000 | 2023-12-05 10:51AM EST | 41.00 | 3.35 | 3.90 | 4.25 | 0.00 | - | 1 | 121 | 0.00% |
| Z231208C00041500 | 2023-12-05 1:00PM EST | 41.50 | 2.55 | 3.30 | 3.50 | 0.00 | - | 30 | 59 | 0.00% |
| Z231208C00042000 | 2023-12-05 1:07PM EST | 42.00 | 2.09 | 2.16 | 3.25 | 0.00 | - | 8 | 141 | 0.00% |
| Z231208C00042500 | 2023-12-05 9:33AM EST | 42.50 | 1.63 | 1.87 | 2.78 | 0.00 | - | 5 | 49 | 0.00% |
| Z231208C00043000 | 2023-12-05 9:43AM EST | 43.00 | 1.02 | 1.95 | 2.14 | 0.00 | - | 2 | 57 | 0.00% |
| Z231208C00043500 | 2023-12-06 9:41AM EST | 43.50 | 1.36 | 1.55 | 1.70 | +0.12 | +9.68% | 7 | 208 | 0.00% |
| Z231208C00044000 | 2023-12-06 9:33AM EST | 44.00 | 1.00 | 1.24 | 1.33 | +0.15 | +17.65% | 2 | 39 | 22.27% |
| Z231208C00044500 | 2023-12-06 9:33AM EST | 44.50 | 0.78 | 0.97 | 1.07 | +0.07 | +9.86% | 2 | 52 | 36.04% |
| Z231208C00045000 | 2023-12-06 9:49AM EST | 45.00 | 0.62 | 0.66 | 0.69 | +0.19 | +44.19% | 204 | 839 | 32.23% |
| Z231208C00045500 | 2023-12-05 3:15PM EST | 45.50 | 0.29 | 0.44 | 0.50 | -0.11 | -27.50% | 3 | 10 | 36.23% |
| Z231208C00046000 | 2023-12-06 9:49AM EST | 46.00 | 0.30 | 0.27 | 0.33 | +0.05 | +20.00% | 10 | 73 | 37.40% |
| Z231208C00046500 | 2023-12-05 3:12PM EST | 46.50 | 0.15 | 0.19 | 0.23 | 0.00 | - | 1 | 18 | 40.04% |
| Z231208C00047000 | 2023-12-05 3:53PM EST | 47.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 19 | 26 | 40.43% |
| Z231208C00048000 | 2023-12-05 3:24PM EST | 48.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 20 | 67 | 43.75% |
| Z231208C00048500 | 2023-12-04 11:19AM EST | 48.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 3 | 45.70% |
| Z231208C00049000 | 2023-12-04 3:24PM EST | 49.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 48.44% |
| Z231208C00050000 | 2023-11-27 12:50PM EST | 50.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 49.22% |
| Z231208C00051000 | 2023-11-29 9:30AM EST | 51.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | - | 20 | 93.55% |
認沽盤範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z231208P00025000 | 2023-10-27 1:43PM EST | 25.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 1 | 276.56% |
| Z231208P00028000 | 2023-11-09 3:43PM EST | 28.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 2 | 1 | 292.97% |
| Z231208P00029000 | 2023-11-02 1:33PM EST | 29.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 200.00% |
| Z231208P00030000 | 2023-11-22 1:14PM EST | 30.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 35 | 34 | 178.13% |
| Z231208P00031000 | 2023-11-13 3:37PM EST | 31.00 | 0.27 | 0.00 | 0.26 | 0.00 | - | 7 | 27 | 239.06% |
| Z231208P00032000 | 2023-11-28 10:19AM EST | 32.00 | 0.24 | 0.00 | 0.26 | 0.00 | - | 2 | 11 | 221.88% |
| Z231208P00033000 | 2023-11-27 12:26PM EST | 33.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 7 | 25 | 205.08% |
| Z231208P00034000 | 2023-11-20 2:50PM EST | 34.00 | 0.24 | 0.00 | 0.26 | 0.00 | - | 1 | 38 | 189.06% |
| Z231208P00034500 | 2023-11-30 2:20PM EST | 34.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | - | 51 | 180.86% |
| Z231208P00035000 | 2023-12-01 1:37PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 164 | 106.25% |
| Z231208P00035500 | 2023-12-01 3:20PM EST | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 103.13% |
| Z231208P00036000 | 2023-11-30 2:10PM EST | 36.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 11 | 57 | 157.03% |
| Z231208P00036500 | 2023-12-01 3:47PM EST | 36.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | 2 | 12 | 149.61% |
| Z231208P00037000 | 2023-12-01 2:16PM EST | 37.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 15 | 68 | 142.97% |
| Z231208P00037500 | 2023-11-30 12:33PM EST | 37.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| Z231208P00038000 | 2023-12-01 3:37PM EST | 38.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 3 | 72 | 129.69% |
| Z231208P00038500 | 2023-12-05 9:54AM EST | 38.50 | 0.03 | 0.00 | 0.31 | 0.00 | - | 1 | 60 | 123.83% |
| Z231208P00039000 | 2023-11-30 12:23PM EST | 39.00 | 0.25 | 0.00 | 0.33 | 0.00 | - | 204 | 229 | 117.97% |
| Z231208P00039500 | 2023-12-05 12:19PM EST | 39.50 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 25 | 111.72% |
| Z231208P00040000 | 2023-12-04 10:28AM EST | 40.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 3 | 356 | 105.47% |
| Z231208P00040500 | 2023-12-04 12:36PM EST | 40.50 | 0.06 | 0.01 | 0.40 | 0.00 | - | 2 | 53 | 100.39% |
| Z231208P00041000 | 2023-12-05 3:38PM EST | 41.00 | 0.05 | 0.02 | 0.44 | 0.00 | - | 82 | 316 | 95.31% |
| Z231208P00041500 | 2023-12-06 9:30AM EST | 41.50 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 2 | 17 | 56.64% |
| Z231208P00042000 | 2023-12-06 9:39AM EST | 42.00 | 0.08 | 0.04 | 0.06 | -0.02 | -20.00% | 15 | 1,323 | 52.73% |
| Z231208P00042500 | 2023-12-05 3:18PM EST | 42.50 | 0.15 | 0.07 | 0.09 | 0.00 | - | 9 | 32 | 51.37% |
| Z231208P00043000 | 2023-12-06 9:42AM EST | 43.00 | 0.14 | 0.12 | 0.14 | -0.12 | -46.15% | 2 | 240 | 50.78% |
| Z231208P00043500 | 2023-12-05 2:51PM EST | 43.50 | 0.43 | 0.19 | 0.22 | 0.00 | - | 34 | 71 | 50.00% |
| Z231208P00044000 | 2023-12-06 9:46AM EST | 44.00 | 0.36 | 0.32 | 0.36 | -0.17 | -32.08% | 3 | 118 | 51.56% |
| Z231208P00044500 | 2023-12-06 9:43AM EST | 44.50 | 0.58 | 0.45 | 0.53 | -0.18 | -23.68% | 10 | 31 | 51.07% |
| Z231208P00045000 | 2023-12-05 3:18PM EST | 45.00 | 0.96 | 0.67 | 0.75 | 0.00 | - | 3 | 3 | 52.15% |
| Z231208P00045500 | 2023-12-05 3:37PM EST | 45.50 | 1.40 | 0.96 | 1.06 | 0.00 | - | 3 | 6 | 55.27% |
| Z231208P00046000 | 2023-12-05 12:53PM EST | 46.00 | 2.20 | 1.30 | 1.41 | 0.00 | - | 3 | 3 | 58.40% |
| Z231208P00047000 | 2023-12-05 9:53AM EST | 47.00 | 3.40 | 2.05 | 2.43 | 0.00 | - | 1 | 1 | 72.17% |
| Z231208P00048000 | 2023-11-01 2:52PM EST | 48.00 | 11.95 | 4.55 | 5.00 | 0.00 | - | 1 | 0 | 192.77% |
| Z231208P00049000 | 2023-12-01 9:46AM EST | 49.00 | 7.65 | 3.70 | 4.70 | 0.00 | - | 1 | 1 | 103.71% |
| Z231208P00050000 | 2023-12-06 9:42AM EST | 50.00 | 5.25 | 5.00 | 5.15 | -0.80 | -13.22% | 2 | 0 | 107.42% |
| Z231208P00051000 | 2023-11-29 9:38AM EST | 51.00 | 7.85 | 6.05 | 6.20 | 0.00 | - | - | 0 | 125.98% |
| Z231208P00055000 | 2023-11-29 9:42AM EST | 55.00 | 11.60 | 10.00 | 10.40 | 0.00 | - | - | 0 | 183.79% |
