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 |
---|---|---|---|---|---|---|---|---|---|---|
Z240328C00035000 | 2024-03-26 9:30AM EDT | 35.00 | 14.89 | 13.60 | 13.95 | 0.00 | - | 2 | 5 | 384.38% |
Z240328C00037000 | 2024-03-27 10:44AM EDT | 37.00 | 13.10 | 11.55 | 12.05 | 0.00 | - | 2 | 2 | 231.25% |
Z240328C00039500 | 2024-03-22 10:16AM EDT | 39.50 | 11.40 | 9.05 | 9.50 | 0.00 | - | 4 | 4 | 281.25% |
Z240328C00040000 | 2024-03-27 3:17PM EDT | 40.00 | 10.07 | 8.60 | 9.75 | 0.00 | - | 1 | 31 | 312.89% |
Z240328C00040500 | 2024-03-15 2:51PM EDT | 40.50 | 7.10 | 8.05 | 8.50 | 0.00 | - | - | 2 | 254.69% |
Z240328C00041000 | 2024-03-18 9:32AM EDT | 41.00 | 5.60 | 7.55 | 7.95 | 0.00 | - | - | 1 | 227.34% |
Z240328C00042000 | 2024-03-22 10:15AM EDT | 42.00 | 8.90 | 6.55 | 7.15 | 0.00 | - | 4 | 4 | 167.19% |
Z240328C00043000 | 2024-03-18 9:30AM EDT | 43.00 | 4.25 | 5.55 | 6.05 | 0.00 | - | 25 | 26 | 117.19% |
Z240328C00043500 | 2024-03-18 3:23PM EDT | 43.50 | 5.20 | 5.00 | 5.50 | 0.00 | - | 2 | 4 | 176.56% |
Z240328C00044000 | 2024-03-28 11:28AM EDT | 44.00 | 5.95 | 4.55 | 5.20 | +0.75 | +14.42% | 2 | 10 | 132.03% |
Z240328C00045000 | 2024-03-28 2:22PM EDT | 45.00 | 4.32 | 2.56 | 3.95 | -0.57 | -11.66% | 2 | 11 | 126.95% |
Z240328C00045500 | 2024-03-21 10:04AM EDT | 45.50 | 4.28 | 1.94 | 3.60 | 0.00 | - | 30 | 10 | 140.63% |
Z240328C00046000 | 2024-03-22 10:15AM EDT | 46.00 | 4.95 | 1.86 | 2.99 | 0.00 | - | 12 | 57 | 108.59% |
Z240328C00046500 | 2024-03-28 11:24AM EDT | 46.50 | 3.24 | 1.49 | 2.58 | -1.73 | -34.81% | 1 | 72 | 108.20% |
Z240328C00047000 | 2024-03-28 12:58PM EDT | 47.00 | 2.29 | 1.57 | 2.01 | -0.56 | -19.65% | 505 | 589 | 83.59% |
Z240328C00047500 | 2024-03-28 10:57AM EDT | 47.50 | 2.14 | 1.01 | 2.04 | -0.39 | -15.42% | 1 | 22 | 70.51% |
Z240328C00048000 | 2024-03-28 11:47AM EDT | 48.00 | 2.01 | 0.61 | 1.57 | -0.06 | -2.90% | 26 | 71 | 61.72% |
Z240328C00048500 | 2024-03-28 3:28PM EDT | 48.50 | 0.60 | 0.14 | 0.38 | -1.08 | -64.29% | 25 | 84 | 20.70% |
Z240328C00049000 | 2024-03-28 3:16PM EDT | 49.00 | 0.25 | 0.00 | 0.43 | -1.15 | -82.14% | 89 | 897 | 52.15% |
Z240328C00049500 | 2024-03-28 3:30PM EDT | 49.50 | 0.01 | 0.00 | 0.71 | -0.69 | -98.57% | 1,599 | 1,658 | 63.67% |
Z240328C00050000 | 2024-03-28 3:08PM EDT | 50.00 | 0.01 | 0.00 | 0.11 | -0.59 | -98.33% | 871 | 436 | 48.44% |
Z240328C00051000 | 2024-03-28 2:10PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 356 | 1,345 | 42.97% |
Z240328C00052000 | 2024-03-28 11:34AM EDT | 52.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 2 | 1,241 | 77.34% |
Z240328C00053000 | 2024-03-28 3:30PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 764 | 65.63% |
Z240328C00054000 | 2024-03-26 9:42AM EDT | 54.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 153 | 172.27% |
Z240328C00055000 | 2024-03-27 12:04PM EDT | 55.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 1 | 151 | 200.20% |
Z240328C00056000 | 2024-03-27 1:28PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 412 | 112.50% |
Z240328C00057000 | 2024-03-27 12:08PM EDT | 57.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 2 | 746 | 245.31% |
Z240328C00058000 | 2024-03-25 12:11PM EDT | 58.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 6 | 565 | 253.91% |
Z240328C00059000 | 2024-03-25 11:43AM EDT | 59.00 | 0.02 | 0.00 | 0.66 | 0.00 | - | 1 | 150 | 273.83% |
Z240328C00060000 | 2024-03-26 3:35PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 467 | 150.00% |
Z240328C00061000 | 2024-03-14 9:30AM EDT | 61.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | 2 | 22 | 226.56% |
Z240328C00062000 | 2024-03-15 10:38AM EDT | 62.00 | 0.06 | 0.00 | 0.64 | 0.00 | - | 2 | 100 | 321.48% |
Z240328C00063000 | 2024-03-20 1:00PM EDT | 63.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 30 | 347 | 325.39% |
Z240328C00064000 | 2024-03-22 11:37AM EDT | 64.00 | 0.04 | 0.00 | 0.78 | 0.00 | - | 4 | 54 | 369.14% |
Z240328C00065000 | 2024-03-26 11:49AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 9 | 196.88% |
Z240328C00066000 | 2024-03-19 11:31AM EDT | 66.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 4 | 7 | 311.72% |
Z240328C00069000 | 2024-02-22 12:19PM EDT | 69.00 | 0.12 | 0.00 | 1.26 | 0.00 | - | 2 | 1 | 495.70% |
Z240328C00070000 | 2024-03-14 3:45PM EDT | 70.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 10 | 10 | 353.91% |
Z240328C00075000 | 2024-02-14 11:43AM EDT | 75.00 | 0.22 | 0.00 | 0.34 | 0.00 | - | 2 | 1 | 441.41% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
Z240328P00035000 | 2024-03-18 9:32AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 27 | 281.25% |
Z240328P00039500 | 2024-03-21 10:08AM EDT | 39.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 25 | 291.41% |
Z240328P00040000 | 2024-03-25 3:41PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 209 | 340 | 143.75% |
Z240328P00040500 | 2024-03-25 3:37PM EDT | 40.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 600 | 264.45% |
Z240328P00041000 | 2024-03-20 11:40AM EDT | 41.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 1 | 501 | 251.17% |
Z240328P00041500 | 2024-03-21 11:15AM EDT | 41.50 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 2 | 237.50% |
Z240328P00042000 | 2024-03-21 1:25PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 79 | 112.50% |
Z240328P00042500 | 2024-03-22 12:09PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 106.25% |
Z240328P00043000 | 2024-03-26 9:59AM EDT | 43.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 3 | 207 | 206.25% |
Z240328P00043500 | 2024-03-15 12:50PM EDT | 43.50 | 0.59 | 0.00 | 0.75 | 0.00 | - | - | 1 | 207.42% |
Z240328P00044000 | 2024-03-28 9:30AM EDT | 44.00 | 0.15 | 0.00 | 0.01 | +0.14 | +1,400.00% | 1 | 167 | 81.25% |
Z240328P00044500 | 2024-03-27 9:35AM EDT | 44.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 50 | 88 | 178.52% |
Z240328P00045000 | 2024-03-27 11:21AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 751 | 1,319 | 65.63% |
Z240328P00045500 | 2024-03-27 2:11PM EDT | 45.50 | 0.01 | 0.00 | 0.77 | 0.00 | - | 2 | 59 | 150.78% |
Z240328P00046000 | 2024-03-28 3:59PM EDT | 46.00 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 46 | 159 | 50.00% |
Z240328P00046500 | 2024-03-28 3:43PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 193 | 45.31% |
Z240328P00047000 | 2024-03-27 1:51PM EDT | 47.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 82 | 270 | 67.19% |
Z240328P00047500 | 2024-03-27 1:18PM EDT | 47.50 | 0.02 | 0.00 | 0.53 | 0.00 | - | 241 | 346 | 73.05% |
Z240328P00048000 | 2024-03-28 11:45AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 341 | 18.75% |
Z240328P00048500 | 2024-03-28 3:58PM EDT | 48.50 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 89 | 274 | 14.84% |
Z240328P00049000 | 2024-03-28 3:59PM EDT | 49.00 | 0.18 | 0.14 | 0.63 | +0.11 | +157.14% | 566 | 776 | 50.20% |
Z240328P00049500 | 2024-03-28 3:52PM EDT | 49.50 | 1.00 | 0.45 | 0.91 | +0.87 | +669.23% | 110 | 121 | 45.31% |
Z240328P00050000 | 2024-03-28 3:53PM EDT | 50.00 | 1.41 | 1.10 | 1.88 | +1.16 | +464.00% | 73 | 598 | 69.92% |
Z240328P00051000 | 2024-03-28 3:42PM EDT | 51.00 | 1.87 | 2.03 | 2.70 | +0.83 | +79.81% | 32 | 258 | 78.52% |
Z240328P00052000 | 2024-03-28 12:23PM EDT | 52.00 | 2.42 | 2.89 | 3.60 | +0.37 | +18.05% | 5 | 44 | 67.19% |
Z240328P00053000 | 2024-03-28 11:08AM EDT | 53.00 | 3.30 | 4.05 | 5.25 | +0.50 | +17.86% | 19 | 25 | 170.31% |
Z240328P00054000 | 2024-03-22 3:55PM EDT | 54.00 | 3.30 | 4.20 | 5.50 | 0.00 | - | 1 | 3 | 168.75% |
Z240328P00055000 | 2024-03-25 10:21AM EDT | 55.00 | 5.21 | 6.05 | 6.45 | 0.00 | - | 3 | 0 | 117.19% |
Z240328P00056000 | 2024-03-28 3:56PM EDT | 56.00 | 7.20 | 7.05 | 7.45 | +1.08 | +17.65% | 100 | 109 | 131.25% |
Z240328P00057000 | 2024-03-28 2:12PM EDT | 57.00 | 7.65 | 6.85 | 8.55 | +1.00 | +15.04% | 9 | 1 | 237.50% |
Z240328P00058000 | 2024-03-13 12:00PM EDT | 58.00 | 2.09 | 9.05 | 9.45 | 0.00 | - | 113 | 0 | 159.38% |
Z240328P00059000 | 2024-03-21 12:24PM EDT | 59.00 | 7.90 | 10.05 | 11.15 | 0.00 | - | 1 | 0 | 284.38% |
Z240328P00060000 | 2024-03-28 2:12PM EDT | 60.00 | 10.65 | 11.00 | 12.00 | +5.10 | +91.89% | 1 | 0 | 279.69% |
Z240328P00061000 | 2024-03-26 10:28AM EDT | 61.00 | 11.25 | 11.90 | 12.60 | 0.00 | - | 3 | 2 | 196.88% |
Z240328P00064000 | 2024-03-27 9:34AM EDT | 64.00 | 14.50 | 15.05 | 15.50 | 0.00 | - | 1 | 0 | 253.13% |
Z240328P00067000 | 2024-03-26 2:56PM EDT | 67.00 | 17.60 | 18.00 | 18.40 | 0.00 | - | 10 | 0 | 351.56% |
Z240328P00068000 | 2024-03-28 11:13AM EDT | 68.00 | 18.30 | 19.00 | 19.50 | -0.30 | -1.61% | 2 | 0 | 275.00% |
Z240328P00070000 | 2024-03-18 10:14AM EDT | 70.00 | 24.50 | 20.95 | 21.55 | 0.00 | - | - | 0 | 296.88% |
Z240328P00071000 | 2024-03-27 11:27AM EDT | 71.00 | 21.10 | 22.05 | 22.45 | 0.00 | - | 3 | 0 | 306.25% |
Z240328P00072000 | 2024-03-27 11:27AM EDT | 72.00 | 22.10 | 23.05 | 23.55 | 0.00 | - | 1 | 0 | 360.94% |