認購期權範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240816C00115000 | 2024-05-06 2:03PM EDT | 115.00 | 64.60 | 57.50 | 59.80 | 0.00 | - | - | 1 | 64.67% |
| ZS240816C00120000 | 2024-04-09 12:08PM EDT | 120.00 | 69.07 | 53.90 | 56.85 | 0.00 | - | 18 | 0 | 71.47% |
| ZS240816C00130000 | 2024-03-08 3:48PM EDT | 130.00 | 76.15 | 57.55 | 58.80 | 0.00 | - | 5 | 5 | 117.63% |
| ZS240816C00135000 | 2024-03-08 3:25PM EDT | 135.00 | 71.10 | 53.65 | 54.35 | 0.00 | - | 8 | 8 | 112.43% |
| ZS240816C00140000 | 2024-05-22 12:24PM EDT | 140.00 | 39.80 | 36.65 | 37.35 | 0.00 | - | 4 | 16 | 56.01% |
| ZS240816C00145000 | 2024-05-17 11:25AM EDT | 145.00 | 40.74 | 32.80 | 33.50 | 0.00 | - | 1 | 9 | 54.82% |
| ZS240816C00150000 | 2024-05-24 12:04PM EDT | 150.00 | 29.60 | 28.85 | 30.65 | -4.16 | -12.32% | 10 | 42 | 54.66% |
| ZS240816C00155000 | 2024-03-13 1:50PM EDT | 155.00 | 57.55 | 35.30 | 37.85 | 0.00 | - | 7 | 36 | 88.57% |
| ZS240816C00160000 | 2024-05-24 10:37AM EDT | 160.00 | 23.30 | 22.40 | 24.50 | +0.10 | +0.43% | 6 | 21 | 53.73% |
| ZS240816C00165000 | 2024-04-22 2:46PM EDT | 165.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240816C00170000 | 2024-05-24 1:38PM EDT | 170.00 | 17.02 | 16.85 | 17.05 | -2.37 | -12.22% | 2 | 97 | 49.72% |
| ZS240816C00175000 | 2024-05-24 2:47PM EDT | 175.00 | 14.43 | 14.45 | 14.65 | -2.02 | -12.28% | 24 | 214 | 49.18% |
| ZS240816C00180000 | 2024-05-24 12:36PM EDT | 180.00 | 12.50 | 12.30 | 12.50 | -0.10 | -0.79% | 59 | 236 | 48.68% |
| ZS240816C00185000 | 2024-05-24 10:35AM EDT | 185.00 | 11.39 | 10.40 | 10.60 | +0.29 | +2.61% | 3 | 332 | 48.25% |
| ZS240816C00190000 | 2024-05-24 3:02PM EDT | 190.00 | 8.80 | 8.65 | 8.95 | -0.40 | -4.35% | 1,386 | 365 | 47.92% |
| ZS240816C00195000 | 2024-05-24 12:19PM EDT | 195.00 | 7.50 | 7.20 | 7.50 | -1.35 | -15.25% | 11 | 460 | 47.58% |
| ZS240816C00200000 | 2024-05-24 11:14AM EDT | 200.00 | 6.77 | 6.05 | 6.30 | +0.22 | +3.36% | 10 | 175 | 47.46% |
| ZS240816C00210000 | 2024-05-24 10:44AM EDT | 210.00 | 4.20 | 4.10 | 4.30 | -0.95 | -18.45% | 8 | 207 | 46.89% |
| ZS240816C00220000 | 2024-05-24 1:11PM EDT | 220.00 | 2.80 | 2.72 | 2.97 | -0.43 | -13.31% | 1 | 181 | 46.91% |
| ZS240816C00230000 | 2024-05-24 1:57PM EDT | 230.00 | 1.97 | 1.79 | 1.94 | -0.59 | -23.05% | 3 | 215 | 46.39% |
| ZS240816C00240000 | 2024-05-23 2:39PM EDT | 240.00 | 1.48 | 1.17 | 1.32 | 0.00 | - | 1 | 73 | 46.56% |
| ZS240816C00250000 | 2024-05-24 12:36PM EDT | 250.00 | 0.85 | 0.67 | 0.86 | -0.10 | -10.53% | 1 | 450 | 46.39% |
| ZS240816C00260000 | 2024-05-22 3:27PM EDT | 260.00 | 0.82 | 0.41 | 0.66 | 0.00 | - | 5 | 115 | 47.68% |
| ZS240816C00270000 | 2024-05-24 10:28AM EDT | 270.00 | 0.47 | 0.28 | 0.48 | -0.33 | -41.25% | 1 | 61 | 48.39% |
| ZS240816C00280000 | 2024-05-15 9:30AM EDT | 280.00 | 0.65 | 0.17 | 0.36 | 0.00 | - | 6 | 65 | 49.22% |
| ZS240816C00290000 | 2024-05-07 1:43PM EDT | 290.00 | 0.55 | 0.09 | 0.29 | 0.00 | - | 1 | 54 | 50.49% |
| ZS240816C00300000 | 2024-05-22 2:44PM EDT | 300.00 | 0.18 | 0.05 | 0.24 | 0.00 | - | 2 | 230 | 51.81% |
| ZS240816C00310000 | 2024-05-03 3:49PM EDT | 310.00 | 0.43 | 0.01 | 0.39 | 0.00 | - | 2 | 32 | 53.03% |
| ZS240816C00320000 | 2024-05-02 1:41PM EDT | 320.00 | 0.30 | 0.00 | 1.33 | 0.00 | - | 1 | 428 | 65.75% |
| ZS240816C00330000 | 2024-05-03 3:50PM EDT | 330.00 | 0.30 | 0.01 | 0.36 | 0.00 | - | 2 | 99 | 57.13% |
| ZS240816C00340000 | 2024-04-18 11:06AM EDT | 340.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 89 | 61.62% |
| ZS240816C00350000 | 2024-03-26 10:51AM EDT | 350.00 | 0.55 | 0.00 | 0.73 | 0.00 | - | 1 | 23 | 67.04% |
| ZS240816C00360000 | 2024-03-27 3:48PM EDT | 360.00 | 0.34 | 0.00 | 0.48 | 0.00 | - | 1 | 26 | 65.53% |
| ZS240816C00370000 | 2024-03-25 9:30AM EDT | 370.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 15 | 50 | 70.22% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240816P00095000 | 2024-04-15 10:31AM EDT | 95.00 | 0.35 | 0.07 | 0.53 | 0.00 | - | - | 1 | 61.08% |
| ZS240816P00100000 | 2024-05-15 1:19PM EDT | 100.00 | 0.30 | 0.22 | 0.43 | 0.00 | - | 10 | 15 | 57.08% |
| ZS240816P00110000 | 2024-05-21 9:52AM EDT | 110.00 | 0.73 | 0.53 | 0.77 | 0.00 | - | 3 | 98 | 54.49% |
| ZS240816P00115000 | 2024-05-09 2:23PM EDT | 115.00 | 1.45 | 0.78 | 1.03 | 0.00 | - | 3 | 208 | 53.39% |
| ZS240816P00120000 | 2024-05-21 9:52AM EDT | 120.00 | 1.30 | 1.14 | 1.42 | 0.00 | - | 8 | 46 | 52.72% |
| ZS240816P00125000 | 2024-05-21 10:13AM EDT | 125.00 | 1.75 | 1.55 | 2.95 | 0.00 | - | 1 | 194 | 55.75% |
| ZS240816P00130000 | 2024-04-24 9:46AM EDT | 130.00 | 2.26 | 1.92 | 2.34 | 0.00 | - | 2 | 121 | 51.11% |
| ZS240816P00135000 | 2024-05-17 9:55AM EDT | 135.00 | 2.50 | 2.50 | 2.99 | 0.00 | - | 5 | 231 | 49.82% |
| ZS240816P00140000 | 2024-05-24 12:08PM EDT | 140.00 | 3.60 | 3.25 | 3.75 | +0.20 | +5.88% | 1 | 996 | 48.40% |
| ZS240816P00145000 | 2024-05-23 1:52PM EDT | 145.00 | 4.75 | 4.55 | 4.85 | 0.00 | - | 16 | 51 | 47.82% |
| ZS240816P00150000 | 2024-05-24 3:40PM EDT | 150.00 | 5.80 | 5.70 | 6.00 | -0.15 | -2.52% | 14 | 206 | 46.59% |
| ZS240816P00155000 | 2024-05-24 2:32PM EDT | 155.00 | 7.34 | 7.20 | 7.45 | -0.26 | -3.42% | 11 | 367 | 45.73% |
| ZS240816P00160000 | 2024-05-24 11:19AM EDT | 160.00 | 8.65 | 8.95 | 9.20 | -0.95 | -9.90% | 26 | 152 | 45.08% |
| ZS240816P00165000 | 2024-05-24 10:04AM EDT | 165.00 | 11.45 | 10.95 | 11.20 | +0.10 | +0.88% | 2 | 680 | 44.41% |
| ZS240816P00170000 | 2024-05-23 2:32PM EDT | 170.00 | 14.00 | 13.25 | 13.50 | 0.00 | - | 222 | 286 | 43.84% |
| ZS240816P00175000 | 2024-05-24 12:20PM EDT | 175.00 | 15.75 | 15.85 | 16.10 | -0.45 | -2.78% | 126 | 541 | 43.37% |
| ZS240816P00180000 | 2024-05-24 10:04AM EDT | 180.00 | 19.15 | 18.75 | 19.00 | -0.15 | -0.78% | 2 | 410 | 42.99% |
| ZS240816P00185000 | 2024-05-23 1:38PM EDT | 185.00 | 21.60 | 20.20 | 22.35 | 0.00 | - | 21 | 295 | 43.23% |
| ZS240816P00190000 | 2024-05-22 2:22PM EDT | 190.00 | 25.20 | 25.15 | 25.75 | 0.00 | - | 1 | 656 | 42.87% |
| ZS240816P00195000 | 2024-05-17 3:55PM EDT | 195.00 | 24.75 | 27.85 | 29.60 | 0.00 | - | 45 | 407 | 43.30% |
| ZS240816P00200000 | 2024-05-21 10:36AM EDT | 200.00 | 29.82 | 32.15 | 33.45 | 0.00 | - | 2 | 300 | 43.08% |
| ZS240816P00210000 | 2024-04-24 10:34AM EDT | 210.00 | 36.15 | 40.75 | 41.65 | 0.00 | - | 1 | 263 | 42.57% |
| ZS240816P00220000 | 2024-05-20 9:42AM EDT | 220.00 | 44.74 | 48.40 | 51.15 | 0.00 | - | 1 | 106 | 46.02% |
| ZS240816P00230000 | 2024-05-17 10:37AM EDT | 230.00 | 52.50 | 57.40 | 61.05 | 0.00 | - | 1 | 119 | 50.78% |
| ZS240816P00240000 | 2024-04-29 10:52AM EDT | 240.00 | 61.55 | 66.70 | 70.65 | 0.00 | - | 12 | 68 | 53.31% |
| ZS240816P00250000 | 2024-04-16 12:44PM EDT | 250.00 | 74.50 | 70.95 | 73.20 | 0.00 | - | 7 | 536 | 0.00% |
| ZS240816P00260000 | 2024-04-05 9:52AM EDT | 260.00 | 77.00 | 81.50 | 85.05 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00270000 | 2024-03-20 2:58PM EDT | 270.00 | 73.90 | 98.80 | 102.80 | 0.00 | - | 1 | 0 | 66.89% |
| ZS240816P00280000 | 2024-02-29 11:15AM EDT | 280.00 | 55.29 | 85.75 | 89.50 | 0.00 | - | 8 | 38 | 0.00% |
| ZS240816P00290000 | 2024-02-29 12:21PM EDT | 290.00 | 61.94 | 95.55 | 99.35 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240816P00310000 | 2023-12-14 11:22AM EDT | 310.00 | 92.57 | 81.55 | 83.45 | 0.00 | - | - | 1 | 0.00% |
| ZS240816P00330000 | 2024-02-22 10:30AM EDT | 330.00 | 109.90 | 133.00 | 136.90 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00350000 | 2024-02-28 10:32AM EDT | 350.00 | 112.50 | 155.60 | 159.35 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240816P00360000 | 2024-02-16 11:29AM EDT | 360.00 | 112.35 | 164.10 | 168.20 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816P00370000 | 2024-02-09 4:31PM EDT | 370.00 | 115.60 | 169.40 | 173.10 | 0.00 | - | - | 0 | 0.00% |
