認購期權範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240517C00005000 | 2024-04-30 1:29PM EDT | 5.00 | 8.08 | 10.65 | 11.90 | 0.00 | - | 1 | 110 | 587.50% |
| ZIM240517C00006000 | 2024-04-22 9:53AM EDT | 6.00 | 4.45 | 8.55 | 10.15 | 0.00 | - | - | 170 | 453.13% |
| ZIM240517C00006500 | 2024-04-25 10:39AM EDT | 6.50 | 4.95 | 8.95 | 9.75 | 0.00 | - | - | 160 | 458.59% |
| ZIM240517C00007000 | 2024-04-26 10:39AM EDT | 7.00 | 6.35 | 8.45 | 10.10 | 0.00 | - | 1 | 1,270 | 433.59% |
| ZIM240517C00007500 | 2024-05-03 3:18PM EDT | 7.50 | 5.40 | 7.15 | 8.95 | 0.00 | - | 200 | 252 | 453.52% |
| ZIM240517C00008000 | 2024-05-02 3:41PM EDT | 8.00 | 4.65 | 6.70 | 8.70 | 0.00 | - | - | 300 | 482.03% |
| ZIM240517C00009000 | 2024-04-22 9:43AM EDT | 9.00 | 1.46 | 6.35 | 7.20 | 0.00 | - | 5 | 0 | 301.17% |
| ZIM240517C00009500 | 2024-05-03 11:16AM EDT | 9.50 | 3.30 | 6.30 | 7.60 | 0.00 | - | 19 | 0 | 337.11% |
| ZIM240517C00010000 | 2024-05-09 11:14AM EDT | 10.00 | 5.75 | 5.20 | 6.10 | +1.05 | +22.34% | 50 | 1,924 | 228.91% |
| ZIM240517C00010500 | 2024-05-02 10:08AM EDT | 10.50 | 2.34 | 4.10 | 5.55 | 0.00 | - | 10 | 11 | 195.31% |
| ZIM240517C00011000 | 2024-05-09 9:39AM EDT | 11.00 | 4.90 | 3.75 | 5.30 | +1.55 | +46.27% | 40 | 534 | 235.94% |
| ZIM240517C00011500 | 2024-05-08 2:04PM EDT | 11.50 | 3.20 | 3.00 | 4.60 | 0.00 | - | 2 | 149 | 173.44% |
| ZIM240517C00012000 | 2024-05-08 12:59PM EDT | 12.00 | 4.00 | 3.85 | 4.00 | +1.45 | +56.86% | 55 | 453 | 101.56% |
| ZIM240517C00012500 | 2024-05-09 11:29AM EDT | 12.50 | 3.34 | 3.30 | 3.55 | +1.21 | +56.81% | 50 | 5,425 | 89.06% |
| ZIM240517C00013000 | 2024-05-09 11:06AM EDT | 13.00 | 2.52 | 2.61 | 2.99 | +0.72 | +40.00% | 80 | 2,044 | 98.05% |
| ZIM240517C00013500 | 2024-05-09 11:14AM EDT | 13.50 | 2.30 | 2.11 | 2.60 | +0.88 | +61.97% | 14 | 440 | 105.86% |
| ZIM240517C00014000 | 2024-05-09 11:30AM EDT | 14.00 | 2.00 | 1.81 | 2.17 | +0.97 | +94.17% | 176 | 1,809 | 69.53% |
| ZIM240517C00014500 | 2024-05-09 11:23AM EDT | 14.50 | 1.52 | 1.30 | 1.72 | +0.85 | +126.87% | 38 | 777 | 58.98% |
| ZIM240517C00015000 | 2024-05-09 11:01AM EDT | 15.00 | 1.01 | 1.13 | 1.28 | +0.53 | +110.42% | 423 | 1,868 | 69.14% |
| ZIM240517C00015500 | 2024-05-09 11:21AM EDT | 15.50 | 0.75 | 0.70 | 1.17 | +0.48 | +177.78% | 120 | 1,169 | 73.63% |
| ZIM240517C00016000 | 2024-05-09 11:27AM EDT | 16.00 | 0.55 | 0.48 | 0.62 | +0.39 | +243.75% | 261 | 1,209 | 60.35% |
| ZIM240517C00017000 | 2024-05-09 11:24AM EDT | 17.00 | 0.22 | 0.22 | 0.26 | +0.16 | +266.67% | 1,037 | 115 | 63.09% |
| ZIM240517C00017500 | 2024-05-09 11:29AM EDT | 17.50 | 0.13 | 0.10 | 0.15 | +0.08 | +160.00% | 150 | 37 | 60.16% |
| ZIM240517C00018000 | 2024-05-09 10:48AM EDT | 18.00 | 0.17 | 0.07 | 0.10 | +0.16 | +1,600.00% | 80 | 0 | 63.28% |
認沽盤範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240517P00005000 | 2024-04-18 1:20PM EDT | 5.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 1,271.09% |
| ZIM240517P00007500 | 2024-05-01 2:41PM EDT | 7.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 20 | 3,121 | 262.50% |
| ZIM240517P00008500 | 2024-05-06 10:18AM EDT | 8.50 | 0.02 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 757.81% |
| ZIM240517P00009000 | 2024-05-07 3:08PM EDT | 9.00 | 0.01 | 0.01 | 0.40 | 0.00 | - | 70 | 302 | 268.75% |
| ZIM240517P00009500 | 2024-04-25 11:46AM EDT | 9.50 | 0.14 | 0.00 | 4.80 | 0.00 | - | - | 121 | 665.63% |
| ZIM240517P00010000 | 2024-05-08 3:33PM EDT | 10.00 | 0.04 | 0.01 | 0.30 | 0.00 | - | 12 | 5,586 | 211.72% |
| ZIM240517P00010500 | 2024-05-09 11:24AM EDT | 10.50 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 11 | 400 | 115.63% |
| ZIM240517P00011000 | 2024-05-07 2:27PM EDT | 11.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 303 | 136.72% |
| ZIM240517P00011500 | 2024-05-08 3:32PM EDT | 11.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 121 | 503 | 104.69% |
| ZIM240517P00012000 | 2024-05-09 10:29AM EDT | 12.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 13 | 114 | 101.56% |
| ZIM240517P00012500 | 2024-05-09 11:31AM EDT | 12.50 | 0.09 | 0.02 | 0.15 | +0.02 | +66.67% | 3 | 1,497 | 108.20% |
| ZIM240517P00013000 | 2024-05-09 11:02AM EDT | 13.00 | 0.04 | 0.05 | 0.15 | -0.07 | -63.64% | 220 | 4,506 | 98.05% |
| ZIM240517P00013500 | 2024-05-09 9:53AM EDT | 13.50 | 0.06 | 0.00 | 0.28 | -0.11 | -64.71% | 10 | 298 | 92.58% |
| ZIM240517P00014000 | 2024-05-09 10:11AM EDT | 14.00 | 0.10 | 0.00 | 0.72 | -0.22 | -68.75% | 15 | 152 | 111.72% |
| ZIM240517P00014500 | 2024-05-09 10:18AM EDT | 14.50 | 0.22 | 0.00 | 0.41 | -0.25 | -53.19% | 33 | 82 | 72.27% |
| ZIM240517P00015000 | 2024-05-09 11:07AM EDT | 15.00 | 0.31 | 0.22 | 0.30 | -0.50 | -61.73% | 88 | 41 | 62.50% |
| ZIM240517P00020000 | 2024-04-11 1:31PM EDT | 20.00 | 9.55 | 2.84 | 4.50 | 0.00 | - | - | 1 | 153.71% |
