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 |
---|---|---|---|---|---|---|---|---|---|---|
ZM240328C00060000 | 2024-03-22 3:20PM EDT | 2024-03-28 | 5.98 | 6.55 | 7.00 | 0.00 | - | 4 | 85 | 167.38% |
ZM240405C00060000 | 2024-03-21 10:46AM EDT | 2024-04-05 | 6.91 | 6.60 | 6.95 | 0.00 | - | 1 | 1 | 55.76% |
ZM240412C00060000 | 2024-03-12 3:54PM EDT | 2024-04-12 | 10.20 | 6.60 | 7.10 | 0.00 | - | 5 | 6 | 52.44% |
ZM240419C00060000 | 2024-03-26 9:30AM EDT | 2024-04-19 | 7.46 | 7.00 | 7.20 | 0.00 | - | 1 | 326 | 46.09% |
ZM240517C00060000 | 2024-03-27 10:26AM EDT | 2024-05-17 | 7.50 | 7.80 | 7.90 | 0.00 | - | 11 | 257 | 40.94% |
ZM240621C00060000 | 2024-03-27 3:36PM EDT | 2024-06-21 | 8.90 | 9.15 | 9.25 | 0.00 | - | 19 | 496 | 44.50% |
ZM240719C00060000 | 2024-03-25 10:34AM EDT | 2024-07-19 | 9.10 | 9.70 | 9.80 | 0.00 | - | 78 | 633 | 42.99% |
ZM240816C00060000 | 2024-03-27 10:00AM EDT | 2024-08-16 | 9.92 | 9.90 | 10.40 | 0.00 | - | 1 | 604 | 42.69% |
ZM240920C00060000 | 2024-03-27 12:34PM EDT | 2024-09-20 | 10.95 | 11.30 | 11.40 | 0.00 | - | 50 | 151 | 44.37% |
ZM241115C00060000 | 2024-03-22 3:42PM EDT | 2024-11-15 | 11.90 | 12.40 | 12.50 | 0.00 | - | 3 | 4 | 44.48% |
ZM241220C00060000 | 2024-03-28 9:36AM EDT | 2024-12-20 | 13.10 | 13.30 | 13.45 | -1.23 | -8.58% | 1 | 2 | 46.12% |
ZM250117C00060000 | 2024-03-22 12:10PM EDT | 2025-01-17 | 13.20 | 13.60 | 13.95 | 0.00 | - | 1 | 346 | 46.21% |
ZM250620C00060000 | 2024-03-22 2:33PM EDT | 2025-06-20 | 15.79 | 16.25 | 16.55 | 0.00 | - | 1 | 3 | 47.27% |
ZM260116C00060000 | 2024-03-14 10:11AM EDT | 2026-01-16 | 20.46 | 19.10 | 19.50 | 0.00 | - | 7 | 249 | 48.25% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ZM240328P00060000 | 2024-03-27 9:46AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 485 | 78.13% |
ZM240405P00060000 | 2024-03-28 9:33AM EDT | 2024-04-05 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 88 | 32.81% |
ZM240412P00060000 | 2024-03-28 10:36AM EDT | 2024-04-12 | 0.07 | 0.06 | 0.08 | -0.03 | -23.08% | 1 | 22 | 29.49% |
ZM240419P00060000 | 2024-03-27 3:57PM EDT | 2024-04-19 | 0.16 | 0.14 | 0.16 | 0.00 | - | 28 | 1,694 | 28.61% |
ZM240426P00060000 | 2024-03-27 11:03AM EDT | 2024-04-26 | 0.33 | 0.21 | 0.25 | 0.00 | - | 10 | 122 | 28.13% |
ZM240503P00060000 | 2024-03-27 3:28PM EDT | 2024-05-03 | 0.41 | 0.32 | 0.41 | 0.00 | - | 6 | 12 | 29.30% |
ZM240517P00060000 | 2024-03-28 9:59AM EDT | 2024-05-17 | 0.68 | 0.64 | 0.69 | -0.11 | -13.92% | 27 | 13,631 | 29.88% |
ZM240621P00060000 | 2024-03-28 10:25AM EDT | 2024-06-21 | 1.71 | 1.67 | 1.71 | -0.02 | -1.16% | 83 | 3,627 | 34.06% |
ZM240719P00060000 | 2024-03-27 3:48PM EDT | 2024-07-19 | 2.07 | 1.98 | 2.02 | 0.00 | - | 6 | 238 | 32.23% |
ZM240816P00060000 | 2024-03-25 9:51AM EDT | 2024-08-16 | 2.73 | 2.33 | 2.40 | 0.00 | - | 4 | 575 | 31.68% |
ZM240920P00060000 | 2024-03-27 11:00AM EDT | 2024-09-20 | 3.26 | 3.00 | 3.10 | 0.00 | - | 2 | 842 | 32.89% |
ZM241115P00060000 | 2024-03-28 9:50AM EDT | 2024-11-15 | 3.75 | 3.70 | 3.80 | -0.05 | -1.32% | 6 | 92 | 32.48% |
ZM241220P00060000 | 2024-03-26 10:57AM EDT | 2024-12-20 | 4.35 | 4.30 | 4.40 | -0.25 | -5.43% | 1 | 427 | 33.30% |
ZM250117P00060000 | 2024-03-27 11:36AM EDT | 2025-01-17 | 4.80 | 4.50 | 4.65 | 0.00 | - | 18 | 2,591 | 32.87% |
ZM250620P00060000 | 2024-03-22 3:22PM EDT | 2025-06-20 | 7.00 | 6.05 | 7.85 | 0.00 | - | 1 | 315 | 38.78% |
ZM260116P00060000 | 2024-03-18 3:18PM EDT | 2026-01-16 | 7.93 | 7.55 | 7.95 | 0.00 | - | 1 | 1,850 | 32.34% |