拍板:65.00
認購期權範圍2024年10月4日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241004C00065000 | 2024-10-04 2:20PM EDT | 2024-10-04 | 3.21 | 3.10 | 3.25 | +0.77 | +31.56% | 6 | 53 | 0.00% |
| ZM241011C00065000 | 2024-10-04 2:20PM EDT | 2024-10-11 | 3.44 | 3.30 | 3.50 | +0.72 | +26.47% | 6 | 38 | 29.69% |
| ZM241018C00065000 | 2024-10-04 11:39AM EDT | 2024-10-18 | 3.40 | 3.60 | 3.75 | +0.25 | +7.94% | 11 | 808 | 29.15% |
| ZM241025C00065000 | 2024-09-30 1:59PM EDT | 2024-10-25 | 5.35 | 3.85 | 4.00 | 0.00 | - | 1 | 3 | 29.20% |
| ZM241101C00065000 | 2024-10-02 11:12AM EDT | 2024-11-01 | 4.02 | 4.10 | 4.25 | 0.00 | - | 2 | 5 | 29.52% |
| ZM241115C00065000 | 2024-10-04 12:27PM EDT | 2024-11-15 | 4.65 | 4.70 | 4.80 | +0.30 | +6.90% | 22 | 3,085 | 31.18% |
| ZM241220C00065000 | 2024-10-03 9:46AM EDT | 2024-12-20 | 5.55 | 6.15 | 6.25 | 0.00 | - | 1 | 2,427 | 35.82% |
| ZM250117C00065000 | 2024-10-03 2:39PM EDT | 2025-01-17 | 6.35 | 6.70 | 6.85 | 0.00 | - | 3 | 3,331 | 35.10% |
| ZM250221C00065000 | 2024-09-20 1:09PM EDT | 2025-02-21 | 7.05 | 7.50 | 7.65 | 0.00 | - | 2 | 163 | 35.45% |
| ZM250321C00065000 | 2024-10-04 12:37PM EDT | 2025-03-21 | 8.36 | 8.40 | 8.50 | +0.41 | +5.16% | 20 | 623 | 37.21% |
| ZM250516C00065000 | 2024-09-23 11:33AM EDT | 2025-05-16 | 9.70 | 9.25 | 9.40 | 0.00 | - | - | 7 | 36.67% |
| ZM250620C00065000 | 2024-10-02 2:08PM EDT | 2025-06-20 | 9.90 | 10.00 | 10.15 | 0.00 | - | 4 | 330 | 37.54% |
| ZM250919C00065000 | 2024-09-18 1:41PM EDT | 2025-09-19 | 10.50 | 11.45 | 11.70 | 0.00 | - | 1 | 9 | 38.41% |
| ZM260116C00065000 | 2024-10-03 11:12AM EDT | 2026-01-16 | 12.65 | 12.95 | 13.45 | 0.00 | - | 1 | 936 | 39.16% |
| ZM260618C00065000 | 2024-09-20 10:58AM EDT | 2026-06-18 | 14.99 | 15.15 | 15.55 | 0.00 | - | 1 | 13 | 40.27% |
| ZM261218C00065000 | 2024-09-30 9:49AM EDT | 2026-12-18 | 18.64 | 17.10 | 18.30 | 0.00 | - | 1 | 495 | 42.69% |
| ZM270115C00065000 | 2024-09-27 1:06PM EDT | 2027-01-15 | 18.15 | 17.50 | 19.70 | 0.00 | - | 1 | 4 | 45.65% |
認沽盤範圍2024年10月4日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241004P00065000 | 2024-10-04 2:05PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 16 | 2,229 | 45.31% |
| ZM241011P00065000 | 2024-10-04 12:07PM EDT | 2024-10-11 | 0.22 | 0.16 | 0.20 | -0.18 | -45.00% | 29 | 346 | 30.18% |
| ZM241018P00065000 | 2024-10-04 11:30AM EDT | 2024-10-18 | 0.45 | 0.38 | 0.40 | -0.19 | -29.69% | 12 | 2,171 | 28.08% |
| ZM241025P00065000 | 2024-10-04 12:28PM EDT | 2024-10-25 | 0.60 | 0.54 | 0.60 | -0.10 | -14.29% | 12 | 134 | 27.39% |
| ZM241101P00065000 | 2024-10-02 12:55PM EDT | 2024-11-01 | 0.97 | 0.73 | 0.79 | 0.00 | - | 2 | 12 | 27.10% |
| ZM241115P00065000 | 2024-10-04 2:20PM EDT | 2024-11-15 | 1.21 | 1.20 | 1.24 | -0.29 | -19.33% | 114 | 2,953 | 28.10% |
| ZM241220P00065000 | 2024-10-04 2:23PM EDT | 2024-12-20 | 2.41 | 2.40 | 2.44 | -0.30 | -11.07% | 232 | 3,645 | 31.54% |
| ZM250117P00065000 | 2024-10-04 10:51AM EDT | 2025-01-17 | 2.90 | 2.73 | 2.78 | -0.15 | -4.92% | 24 | 2,090 | 29.57% |
| ZM250221P00065000 | 2024-10-03 3:18PM EDT | 2025-02-21 | 3.60 | 3.20 | 3.35 | 0.00 | - | 9 | 148 | 29.25% |
| ZM250321P00065000 | 2024-10-03 11:06AM EDT | 2025-03-21 | 4.35 | 3.90 | 4.00 | 0.00 | - | 5 | 2,391 | 30.45% |
| ZM250516P00065000 | 2024-10-03 9:44AM EDT | 2025-05-16 | 4.80 | 4.40 | 4.50 | 0.00 | - | 5 | 24 | 28.87% |
| ZM250620P00065000 | 2024-10-02 11:56AM EDT | 2025-06-20 | 5.25 | 4.90 | 5.05 | 0.00 | - | 18 | 298 | 29.38% |
| ZM250919P00065000 | 2024-09-20 3:15PM EDT | 2025-09-19 | 6.35 | 5.80 | 6.10 | 0.00 | - | 24 | 26 | 29.42% |
| ZM260116P00065000 | 2024-10-02 3:24PM EDT | 2026-01-16 | 7.24 | 6.85 | 7.05 | 0.00 | - | 1 | 1,974 | 28.66% |
| ZM260618P00065000 | 2024-09-23 2:02PM EDT | 2026-06-18 | 8.15 | 8.00 | 8.45 | 0.00 | - | 35 | 100 | 29.04% |
| ZM261218P00065000 | 2024-10-01 1:07PM EDT | 2026-12-18 | 9.86 | 9.15 | 10.65 | 0.00 | - | 4 | 11 | 31.26% |
