認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240419C00030000 | 2024-04-18 1:41PM EDT | 30.00 | 12.25 | 11.70 | 12.05 | 0.00 | - | 8 | 28 | 365.63% |
| Z240419C00032500 | 2024-04-17 11:21AM EDT | 32.50 | 10.94 | 9.15 | 9.40 | 0.00 | - | 8 | 22 | 209.38% |
| Z240419C00035000 | 2024-04-17 11:05AM EDT | 35.00 | 8.74 | 6.75 | 6.90 | 0.00 | - | 21 | 65 | 193.75% |
| Z240419C00037500 | 2024-04-18 10:08AM EDT | 37.50 | 4.88 | 4.15 | 4.40 | 0.00 | - | 1 | 13 | 99.22% |
| Z240419C00038500 | 2024-04-10 2:52PM EDT | 38.50 | 6.75 | 3.20 | 3.40 | 0.00 | - | - | 3 | 93.75% |
| Z240419C00040000 | 2024-04-19 11:43AM EDT | 40.00 | 2.09 | 1.58 | 1.88 | +0.09 | +4.50% | 1 | 35 | 76.95% |
| Z240419C00041000 | 2024-04-17 3:51PM EDT | 41.00 | 1.78 | 0.65 | 0.86 | 0.00 | - | 1 | 4 | 41.41% |
| Z240419C00042000 | 2024-04-19 12:33PM EDT | 42.00 | 0.12 | 0.05 | 0.09 | -0.21 | -63.64% | 24 | 76 | 21.29% |
| Z240419C00042500 | 2024-04-19 2:01PM EDT | 42.50 | 0.02 | 0.01 | 0.04 | -0.22 | -91.67% | 10 | 113 | 29.30% |
| Z240419C00043000 | 2024-04-19 10:52AM EDT | 43.00 | 0.03 | 0.01 | 0.05 | -0.08 | -72.73% | 3 | 67 | 44.53% |
| Z240419C00044000 | 2024-04-19 10:50AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 135 | 287 | 53.91% |
| Z240419C00045000 | 2024-04-19 10:14AM EDT | 45.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 13 | 10,343 | 75.78% |
| Z240419C00045500 | 2024-04-19 12:10PM EDT | 45.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 12 | 231 | 81.25% |
| Z240419C00046000 | 2024-04-19 9:42AM EDT | 46.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 157 | 123 | 100.00% |
| Z240419C00046500 | 2024-04-18 10:40AM EDT | 46.50 | 0.02 | 0.00 | 0.63 | 0.00 | - | 4 | 275 | 190.63% |
| Z240419C00047000 | 2024-04-18 3:23PM EDT | 47.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 614 | 214.84% |
| Z240419C00047500 | 2024-04-18 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,231 | 98.44% |
| Z240419C00048000 | 2024-04-18 10:34AM EDT | 48.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 975 | 131.25% |
| Z240419C00048500 | 2024-04-17 9:59AM EDT | 48.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 276 | 864 | 251.17% |
| Z240419C00049000 | 2024-04-18 10:03AM EDT | 49.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 374 | 168.75% |
| Z240419C00049500 | 2024-04-15 2:47PM EDT | 49.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 207 | 388 | 273.83% |
| Z240419C00050000 | 2024-04-18 2:18PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8,038 | 131.25% |
| Z240419C00051000 | 2024-04-16 12:15PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 759 | 143.75% |
| Z240419C00052000 | 2024-04-12 3:53PM EDT | 52.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 76 | 507 | 326.56% |
| Z240419C00052500 | 2024-04-17 12:07PM EDT | 52.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 839 | 178.13% |
| Z240419C00053000 | 2024-04-16 12:14PM EDT | 53.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 48 | 333 | 346.09% |
| Z240419C00054000 | 2024-04-15 11:07AM EDT | 54.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 23 | 52 | 365.23% |
| Z240419C00055000 | 2024-04-18 10:58AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 4,058 | 193.75% |
| Z240419C00056000 | 2024-04-12 10:27AM EDT | 56.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 407 | 218.75% |
| Z240419C00057000 | 2024-04-15 9:34AM EDT | 57.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 51 | 418.75% |
| Z240419C00057500 | 2024-04-09 10:59AM EDT | 57.50 | 0.17 | 0.00 | 0.01 | 0.00 | - | 4 | 725 | 225.00% |
| Z240419C00058000 | 2024-03-27 2:22PM EDT | 58.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 406.25% |
| Z240419C00059000 | 2024-04-02 1:18PM EDT | 59.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 237.50% |
| Z240419C00060000 | 2024-04-18 3:39PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,398 | 250.00% |
| Z240419C00062500 | 2024-04-15 1:01PM EDT | 62.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 1,578 | 275.00% |
| Z240419C00065000 | 2024-04-10 3:45PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 812 | 300.00% |
| Z240419C00070000 | 2024-04-16 11:35AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 368 | 337.50% |
| Z240419C00075000 | 2024-03-28 3:23PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,366 | 375.00% |
| Z240419C00080000 | 2024-03-19 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| Z240419C00085000 | 2024-03-20 3:31PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 111 | 450.00% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240419P00027500 | 2024-03-27 1:37PM EDT | 27.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 312.50% |
| Z240419P00030000 | 2024-04-04 12:12PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| Z240419P00032500 | 2024-04-12 10:07AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 148 | 209.38% |
| Z240419P00035000 | 2024-04-18 1:59PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 367 | 131.25% |
| Z240419P00036000 | 2024-04-12 3:57PM EDT | 36.00 | 0.02 | - | 0.03 | 0.00 | - | - | 10 | 146.88% |
| Z240419P00037500 | 2024-04-19 9:49AM EDT | 37.50 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 1 | 94 | 120.31% |
| Z240419P00039000 | 2024-04-12 3:58PM EDT | 39.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 20 | 180 | 156.64% |
| Z240419P00040000 | 2024-04-19 12:16PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 242 | 2,960 | 53.13% |
| Z240419P00041000 | 2024-04-19 11:01AM EDT | 41.00 | 0.04 | 0.01 | 0.04 | -0.11 | -73.33% | 50 | 279 | 30.47% |
| Z240419P00042000 | 2024-04-19 2:07PM EDT | 42.00 | 0.27 | 0.24 | 0.31 | -0.24 | -47.06% | 51 | 333 | 18.56% |
| Z240419P00042500 | 2024-04-19 2:07PM EDT | 42.50 | 0.72 | 0.65 | 0.78 | -0.14 | -16.28% | 34 | 4,178 | 29.30% |
| Z240419P00043000 | 2024-04-19 2:07PM EDT | 43.00 | 1.20 | 1.19 | 1.27 | +0.21 | +21.21% | 8 | 631 | 39.06% |
| Z240419P00044000 | 2024-04-19 1:32PM EDT | 44.00 | 2.10 | 2.15 | 2.40 | +0.74 | +54.41% | 23 | 323 | 63.28% |
| Z240419P00045000 | 2024-04-19 12:00PM EDT | 45.00 | 2.95 | 3.15 | 3.45 | -0.25 | -7.81% | 42 | 14,016 | 93.75% |
| Z240419P00045500 | 2024-04-19 1:31PM EDT | 45.50 | 3.52 | 3.65 | 3.80 | +0.29 | +8.98% | 12 | 2,042 | 104.69% |
| Z240419P00046000 | 2024-04-17 2:10PM EDT | 46.00 | 2.85 | 4.10 | 4.20 | 0.00 | - | 2 | 1,630 | 0.00% |
| Z240419P00046500 | 2024-04-15 3:56PM EDT | 46.50 | 3.50 | 4.55 | 5.40 | 0.00 | - | 19 | 88 | 174.22% |
| Z240419P00047000 | 2024-04-19 1:04PM EDT | 47.00 | 4.96 | 5.05 | 5.25 | +0.66 | +15.35% | 1 | 293 | 100.00% |
| Z240419P00047500 | 2024-04-18 3:55PM EDT | 47.50 | 5.61 | 5.60 | 5.80 | 0.00 | - | 3 | 178 | 143.75% |
| Z240419P00048000 | 2024-04-18 3:03PM EDT | 48.00 | 6.12 | 6.10 | 6.30 | 0.00 | - | 331 | 241 | 153.13% |
| Z240419P00048500 | 2024-04-18 3:03PM EDT | 48.50 | 6.25 | 6.50 | 6.75 | 0.00 | - | 190 | 158 | 121.88% |
| Z240419P00049000 | 2024-04-18 3:03PM EDT | 49.00 | 6.80 | 7.10 | 7.30 | 0.00 | - | 90 | 71 | 171.09% |
| Z240419P00049500 | 2024-04-17 2:38PM EDT | 49.50 | 7.28 | 7.60 | 7.70 | +0.73 | +11.15% | 1 | 13 | 0.00% |
| Z240419P00050000 | 2024-04-19 11:57AM EDT | 50.00 | 8.00 | 8.10 | 8.25 | +0.05 | +0.63% | 1 | 1,251 | 143.75% |
| Z240419P00051000 | 2024-04-17 3:40PM EDT | 51.00 | 8.26 | 9.10 | 9.25 | 0.00 | - | 590 | 8 | 159.38% |
| Z240419P00052000 | 2024-04-17 3:22PM EDT | 52.00 | 9.05 | 10.10 | 10.25 | 0.00 | - | 2 | 0 | 171.88% |
| Z240419P00052500 | 2024-04-19 12:37PM EDT | 52.50 | 10.73 | 10.60 | 10.80 | +0.43 | +4.17% | 1 | 23 | 228.13% |
| Z240419P00053000 | 2024-04-17 3:22PM EDT | 53.00 | 9.95 | 11.05 | 11.50 | 0.00 | - | 2 | 0 | 217.19% |
| Z240419P00054000 | 2024-04-18 10:18AM EDT | 54.00 | 11.65 | 12.10 | 12.35 | 0.00 | - | 3 | 0 | 279.69% |
| Z240419P00055000 | 2024-04-17 3:40PM EDT | 55.00 | 12.26 | 13.05 | 14.85 | 0.00 | - | 61 | 2 | 457.81% |
| Z240419P00056000 | 2024-04-17 3:12PM EDT | 56.00 | 13.25 | 14.10 | 14.25 | 0.00 | - | 8 | 0 | 218.75% |
| Z240419P00057000 | 2024-04-09 3:31PM EDT | 57.00 | 9.29 | 14.40 | 15.30 | 0.00 | - | 1 | 0 | 293.75% |
| Z240419P00057500 | 2024-04-17 1:44PM EDT | 57.50 | 14.00 | 15.60 | 16.10 | 0.00 | - | 13 | 0 | 332.81% |
| Z240419P00058000 | 2024-03-27 12:24PM EDT | 58.00 | 8.10 | 16.10 | 16.35 | 0.00 | - | 1 | 0 | 339.06% |
| Z240419P00059000 | 2024-04-11 1:01PM EDT | 59.00 | 13.65 | 17.10 | 17.30 | 0.00 | - | - | 0 | 320.31% |
| Z240419P00060000 | 2024-04-09 12:09PM EDT | 60.00 | 12.16 | 18.05 | 18.25 | 0.00 | - | 3 | 0 | 265.63% |
| Z240419P00062500 | 2024-03-20 9:52AM EDT | 62.50 | 14.45 | 20.60 | 20.85 | 0.00 | - | 3 | 0 | 399.61% |
| Z240419P00065000 | 2024-04-16 11:53AM EDT | 65.00 | 21.95 | 23.05 | 23.55 | 0.00 | - | 17 | 0 | 393.75% |
| Z240419P00070000 | 2024-03-15 9:53AM EDT | 70.00 | 15.39 | 24.35 | 26.80 | 0.00 | - | 10 | 0 | 0.00% |
| Z240419P00075000 | 2024-02-14 10:35AM EDT | 75.00 | 15.60 | 25.90 | 28.35 | 0.00 | - | 10 | 0 | 0.00% |
