認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117C00015000 | 2024-05-09 2:58PM EDT | 15.00 | 28.40 | 27.85 | 28.55 | 0.00 | - | 2 | 35 | 0.00% |
| Z250117C00017500 | 2022-11-07 4:53PM EDT | 17.50 | 20.80 | 21.55 | 22.50 | 0.00 | - | - | 2 | 0.00% |
| Z250117C00020000 | 2024-03-22 1:25PM EDT | 20.00 | 32.11 | 21.95 | 24.90 | 0.00 | - | 1 | 28 | 0.00% |
| Z250117C00022500 | 2023-12-14 3:55PM EDT | 22.50 | 34.58 | 32.10 | 32.95 | 0.00 | - | 2 | 3 | 175.56% |
| Z250117C00025000 | 2024-06-17 1:57PM EDT | 25.00 | 23.60 | 28.70 | 29.45 | 0.00 | - | 3 | 45 | 143.46% |
| Z250117C00027500 | 2024-06-26 1:40PM EDT | 27.50 | 20.44 | 21.65 | 24.10 | 0.00 | - | 1 | 8 | 72.27% |
| Z250117C00030000 | 2024-07-24 10:27AM EDT | 30.00 | 21.54 | 20.55 | 21.10 | 0.00 | - | 2 | 268 | 71.29% |
| Z250117C00032500 | 2024-04-19 12:24PM EDT | 32.50 | 13.00 | 13.85 | 15.25 | 0.00 | - | 7 | 4 | 0.00% |
| Z250117C00035000 | 2024-07-15 2:10PM EDT | 35.00 | 18.45 | 15.95 | 17.35 | 0.00 | - | 4 | 4,988 | 64.84% |
| Z250117C00037500 | 2024-07-09 10:19AM EDT | 37.50 | 12.20 | 13.55 | 14.75 | 0.00 | - | 1 | 119 | 56.25% |
| Z250117C00040000 | 2024-07-24 3:44PM EDT | 40.00 | 11.60 | 12.75 | 12.95 | 0.00 | - | 12 | 2,308 | 59.67% |
| Z250117C00042500 | 2024-07-23 1:28PM EDT | 42.50 | 12.75 | 10.20 | 11.25 | 0.00 | - | 19 | 174 | 54.02% |
| Z250117C00045000 | 2024-07-26 9:48AM EDT | 45.00 | 9.43 | 9.55 | 10.70 | +0.97 | +11.47% | 56 | 14,115 | 60.30% |
| Z250117C00047500 | 2024-07-25 10:58AM EDT | 47.50 | 8.68 | 8.00 | 8.90 | +1.08 | +14.21% | 2 | 816 | 56.62% |
| Z250117C00050000 | 2024-07-26 1:45PM EDT | 50.00 | 6.98 | 6.95 | 7.10 | +0.38 | +5.76% | 7 | 2,917 | 54.08% |
| Z250117C00052500 | 2024-07-25 12:11PM EDT | 52.50 | 5.30 | 5.90 | 6.00 | 0.00 | - | 6 | 494 | 53.27% |
| Z250117C00055000 | 2024-07-26 1:34PM EDT | 55.00 | 4.90 | 4.95 | 5.05 | +0.05 | +1.03% | 7 | 1,440 | 52.49% |
| Z250117C00057500 | 2024-07-26 2:05PM EDT | 57.50 | 4.10 | 4.05 | 4.20 | +0.05 | +1.23% | 6 | 573 | 51.40% |
| Z250117C00060000 | 2024-07-26 1:38PM EDT | 60.00 | 3.40 | 3.35 | 3.50 | +0.05 | +1.49% | 14 | 2,963 | 50.84% |
| Z250117C00062500 | 2024-07-23 1:30PM EDT | 62.50 | 3.40 | 2.78 | 2.89 | 0.00 | - | 22 | 1,877 | 50.39% |
| Z250117C00065000 | 2024-07-26 3:53PM EDT | 65.00 | 2.37 | 2.30 | 2.58 | +0.32 | +15.61% | 3 | 5,190 | 50.90% |
| Z250117C00070000 | 2024-07-24 3:54PM EDT | 70.00 | 1.69 | 1.38 | 1.83 | +0.44 | +35.20% | 1 | 14,440 | 51.98% |
| Z250117C00075000 | 2024-07-23 3:47PM EDT | 75.00 | 1.26 | 1.04 | 1.60 | 0.00 | - | 4 | 1,672 | 52.20% |
| Z250117C00080000 | 2024-07-26 1:14PM EDT | 80.00 | 0.77 | 0.70 | 0.79 | +0.07 | +10.00% | 22 | 5,959 | 49.98% |
| Z250117C00085000 | 2024-07-25 9:45AM EDT | 85.00 | 0.35 | 0.30 | 0.58 | 0.00 | - | 1 | 3,218 | 50.64% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117P00015000 | 2024-07-16 1:35PM EDT | 15.00 | 0.03 | 0.02 | 0.20 | 0.00 | - | 2 | 2,504 | 83.40% |
| Z250117P00017500 | 2024-07-23 11:22AM EDT | 17.50 | 0.09 | 0.03 | 2.16 | 0.00 | - | 2 | 22 | 117.68% |
| Z250117P00020000 | 2024-07-23 2:25PM EDT | 20.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 2 | 100 | 72.66% |
| Z250117P00022500 | 2024-07-23 11:22AM EDT | 22.50 | 0.19 | 0.08 | 1.42 | 0.00 | - | 2 | 50 | 83.40% |
| Z250117P00025000 | 2024-07-23 2:24PM EDT | 25.00 | 0.30 | 0.12 | 1.60 | 0.00 | - | 2 | 109 | 76.51% |
| Z250117P00027500 | 2024-07-18 12:29PM EDT | 27.50 | 0.39 | 0.22 | 1.66 | 0.00 | - | 2 | 36 | 69.29% |
| Z250117P00030000 | 2024-07-18 12:29PM EDT | 30.00 | 0.53 | 0.60 | 0.91 | 0.00 | - | 2 | 673 | 57.23% |
| Z250117P00032500 | 2024-07-24 2:48PM EDT | 32.50 | 1.04 | 0.57 | 2.29 | 0.00 | - | 1 | 90 | 61.06% |
| Z250117P00035000 | 2024-07-26 12:43PM EDT | 35.00 | 1.31 | 1.32 | 1.47 | -0.12 | -8.39% | 1 | 1,703 | 52.59% |
| Z250117P00037500 | 2024-07-26 10:09AM EDT | 37.50 | 1.87 | 1.84 | 2.11 | -0.23 | -10.95% | 1 | 77 | 51.95% |
| Z250117P00040000 | 2024-07-26 11:40AM EDT | 40.00 | 2.60 | 2.52 | 2.64 | -0.09 | -3.35% | 1 | 5,054 | 50.22% |
| Z250117P00042500 | 2024-07-24 3:52PM EDT | 42.50 | 3.65 | 3.30 | 3.45 | 0.00 | - | 32 | 322 | 49.78% |
| Z250117P00045000 | 2024-07-25 1:05PM EDT | 45.00 | 4.25 | 4.20 | 4.35 | 0.00 | - | 40 | 2,404 | 48.35% |
| Z250117P00047500 | 2024-07-26 3:31PM EDT | 47.50 | 5.40 | 5.00 | 5.45 | 0.00 | - | 27 | 550 | 47.39% |
| Z250117P00050000 | 2024-07-26 3:59PM EDT | 50.00 | 6.65 | 6.55 | 6.65 | +0.80 | +13.68% | 332 | 3,186 | 46.06% |
| Z250117P00052500 | 2024-07-26 3:35PM EDT | 52.50 | 8.05 | 7.05 | 8.05 | +1.60 | +24.81% | 18 | 922 | 45.13% |
| Z250117P00055000 | 2024-07-25 10:13AM EDT | 55.00 | 10.70 | 9.45 | 9.60 | 0.00 | - | 3 | 4,949 | 44.24% |
| Z250117P00057500 | 2024-07-24 11:43AM EDT | 57.50 | 10.50 | 11.10 | 11.25 | 0.00 | - | 68 | 242 | 43.07% |
| Z250117P00060000 | 2024-07-24 11:25AM EDT | 60.00 | 12.10 | 12.90 | 13.10 | 0.00 | - | 5 | 1,918 | 42.46% |
| Z250117P00062500 | 2024-07-02 11:44AM EDT | 62.50 | 18.05 | 14.65 | 15.20 | 0.00 | - | 1 | 176 | 43.09% |
| Z250117P00065000 | 2024-07-18 2:16PM EDT | 65.00 | 15.15 | 16.55 | 17.50 | 0.00 | - | 1 | 4 | 44.95% |
| Z250117P00070000 | 2024-07-17 3:09PM EDT | 70.00 | 17.85 | 20.90 | 22.20 | 0.00 | - | 5 | 62 | 48.47% |
| Z250117P00075000 | 2024-02-01 11:30AM EDT | 75.00 | 19.25 | 19.50 | 20.90 | 0.00 | - | 100 | 139 | 0.00% |
| Z250117P00080000 | 2024-06-06 9:30AM EDT | 80.00 | 37.42 | 33.25 | 34.10 | 0.00 | - | 10 | 0 | 74.51% |
| Z250117P00085000 | 2024-05-21 9:50AM EDT | 85.00 | 42.30 | 34.10 | 37.45 | 0.00 | - | 10 | 0 | 67.02% |
