認購期權範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241220C00085000 | 2024-05-15 12:31PM EDT | 85.00 | 101.00 | 88.20 | 92.10 | 0.00 | - | - | 2 | 75.12% |
| ZS241220C00100000 | 2024-04-22 10:47AM EDT | 100.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS241220C00115000 | 2024-04-19 2:38PM EDT | 115.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ZS241220C00120000 | 2024-05-21 10:34AM EDT | 120.00 | 65.14 | 59.75 | 60.45 | 0.00 | - | 4 | 16 | 61.71% |
| ZS241220C00125000 | 2024-04-19 10:02AM EDT | 125.00 | 57.85 | 62.70 | 64.55 | 0.00 | - | 3 | 2 | 81.10% |
| ZS241220C00130000 | 2024-04-25 1:42PM EDT | 130.00 | 57.60 | 52.00 | 54.25 | 0.00 | - | 2 | 2 | 61.00% |
| ZS241220C00135000 | 2024-04-25 1:34PM EDT | 135.00 | 53.75 | 48.40 | 49.50 | 0.00 | - | 1 | 4 | 58.35% |
| ZS241220C00140000 | 2024-05-17 11:26AM EDT | 140.00 | 53.15 | 44.95 | 45.60 | 0.00 | - | 12 | 14 | 56.83% |
| ZS241220C00145000 | 2024-05-17 11:10AM EDT | 145.00 | 50.05 | 41.60 | 42.95 | 0.00 | - | 7 | 9 | 56.67% |
| ZS241220C00150000 | 2024-05-22 10:34AM EDT | 150.00 | 38.60 | 38.50 | 39.35 | -2.38 | -5.81% | 1 | 6 | 55.39% |
| ZS241220C00155000 | 2024-05-17 10:50AM EDT | 155.00 | 42.85 | 35.55 | 36.05 | 0.00 | - | 8 | 11 | 54.36% |
| ZS241220C00160000 | 2024-05-10 9:55AM EDT | 160.00 | 35.85 | 32.70 | 33.30 | 0.00 | - | 1 | 10 | 53.75% |
| ZS241220C00165000 | 2024-05-14 10:08AM EDT | 165.00 | 35.75 | 30.00 | 30.90 | 0.00 | - | 2 | 9 | 53.37% |
| ZS241220C00170000 | 2024-04-25 12:55PM EDT | 170.00 | 32.80 | 27.55 | 28.80 | 0.00 | - | 1 | 5 | 53.26% |
| ZS241220C00175000 | 2024-05-14 10:41AM EDT | 175.00 | 29.78 | 25.15 | 26.55 | 0.00 | - | 1 | 24 | 52.77% |
| ZS241220C00180000 | 2024-05-23 1:37PM EDT | 180.00 | 24.50 | 22.95 | 23.60 | 0.00 | - | 1 | 32 | 51.55% |
| ZS241220C00185000 | 2024-05-22 2:00PM EDT | 185.00 | 23.10 | 20.90 | 21.65 | 0.00 | - | 1 | 22 | 51.19% |
| ZS241220C00190000 | 2024-05-07 11:33AM EDT | 190.00 | 24.00 | 19.00 | 19.55 | 0.00 | - | 10 | 112 | 50.57% |
| ZS241220C00195000 | 2024-05-15 1:41PM EDT | 195.00 | 24.35 | 17.25 | 19.25 | 0.00 | - | 1 | 106 | 51.61% |
| ZS241220C00200000 | 2024-05-24 3:41PM EDT | 200.00 | 15.94 | 15.65 | 16.75 | -0.06 | -0.38% | 15 | 168 | 50.43% |
| ZS241220C00210000 | 2024-05-24 2:30PM EDT | 210.00 | 12.95 | 12.80 | 13.50 | -0.40 | -3.00% | 3 | 760 | 50.15% |
| ZS241220C00220000 | 2024-05-24 1:42PM EDT | 220.00 | 10.62 | 10.45 | 10.85 | -4.08 | -27.76% | 3 | 897 | 49.13% |
| ZS241220C00230000 | 2024-05-24 10:40AM EDT | 230.00 | 9.10 | 8.50 | 8.85 | -1.80 | -16.51% | 1 | 321 | 48.69% |
| ZS241220C00240000 | 2024-05-21 10:16AM EDT | 240.00 | 8.77 | 6.90 | 9.00 | 0.00 | - | 5 | 231 | 50.18% |
| ZS241220C00250000 | 2024-05-23 3:56PM EDT | 250.00 | 6.05 | 5.60 | 5.85 | 0.00 | - | 1 | 402 | 48.03% |
| ZS241220C00260000 | 2024-05-24 10:31AM EDT | 260.00 | 5.00 | 4.55 | 4.75 | -2.80 | -35.90% | 6 | 378 | 47.80% |
| ZS241220C00270000 | 2024-05-20 3:38PM EDT | 270.00 | 5.70 | 3.70 | 3.85 | 0.00 | - | 1 | 126 | 47.60% |
| ZS241220C00280000 | 2024-05-22 2:00PM EDT | 280.00 | 3.60 | 2.96 | 3.15 | 0.00 | - | 2 | 157 | 47.55% |
| ZS241220C00290000 | 2024-05-07 2:07PM EDT | 290.00 | 4.22 | 2.38 | 2.57 | 0.00 | - | 20 | 79 | 47.48% |
| ZS241220C00300000 | 2024-05-24 3:41PM EDT | 300.00 | 2.04 | 1.77 | 2.09 | -1.17 | -36.45% | 14 | 237 | 47.39% |
| ZS241220C00310000 | 2024-04-04 2:11PM EDT | 310.00 | 4.23 | 1.95 | 3.10 | 0.00 | - | 1 | 23 | 51.49% |
| ZS241220C00320000 | 2024-05-21 1:16PM EDT | 320.00 | 1.95 | 1.24 | 1.38 | 0.00 | - | 2 | 21 | 47.23% |
| ZS241220C00330000 | 2024-05-20 10:06AM EDT | 330.00 | 1.81 | 0.77 | 1.14 | 0.00 | - | 6 | 55 | 47.30% |
| ZS241220C00340000 | 2024-05-21 2:56PM EDT | 340.00 | 1.28 | 0.73 | 1.05 | 0.00 | - | 2 | 38 | 48.25% |
| ZS241220C00350000 | 2024-03-11 11:21AM EDT | 350.00 | 5.15 | 1.88 | 1.98 | 0.00 | - | 1 | 11 | 55.73% |
| ZS241220C00360000 | 2024-05-22 2:21PM EDT | 360.00 | 0.90 | 0.45 | 0.79 | 0.00 | - | 2 | 424 | 49.01% |
| ZS241220C00370000 | 2024-05-15 2:09PM EDT | 370.00 | 0.90 | 0.36 | 0.57 | 0.00 | - | 2 | 219 | 48.00% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241220P00085000 | 2024-05-23 12:50PM EDT | 85.00 | 0.96 | 0.81 | 1.17 | 0.00 | - | 7 | 7 | 55.57% |
| ZS241220P00090000 | 2024-04-22 12:40PM EDT | 90.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZS241220P00095000 | 2024-05-08 3:50PM EDT | 95.00 | 2.26 | 1.43 | 1.82 | 0.00 | - | 20 | 60 | 53.33% |
| ZS241220P00100000 | 2024-05-22 3:42PM EDT | 100.00 | 2.10 | 1.98 | 2.15 | 0.00 | - | 1 | 27 | 52.44% |
| ZS241220P00105000 | 2024-03-22 2:46PM EDT | 105.00 | 2.32 | 3.50 | 3.65 | 0.00 | - | 2 | 2 | 56.67% |
| ZS241220P00110000 | 2024-05-13 3:01PM EDT | 110.00 | 3.45 | 3.10 | 3.25 | 0.00 | - | 20 | 10 | 50.60% |
| ZS241220P00115000 | 2024-05-15 3:17PM EDT | 115.00 | 3.44 | 3.80 | 3.95 | 0.00 | - | 1 | 143 | 50.05% |
| ZS241220P00120000 | 2024-05-21 12:52PM EDT | 120.00 | 4.45 | 4.55 | 4.85 | 0.00 | - | 221 | 1,910 | 49.51% |
| ZS241220P00125000 | 2024-04-04 10:30AM EDT | 125.00 | 5.30 | 6.10 | 6.50 | 0.00 | - | 12 | 14 | 50.34% |
| ZS241220P00130000 | 2024-05-21 9:30AM EDT | 130.00 | 6.36 | 6.65 | 6.90 | 0.00 | - | 1 | 166 | 47.99% |
| ZS241220P00135000 | 2024-05-15 1:34PM EDT | 135.00 | 6.90 | 6.05 | 8.45 | 0.00 | - | 1 | 204 | 48.15% |
| ZS241220P00140000 | 2024-05-21 10:00AM EDT | 140.00 | 9.27 | 9.25 | 9.50 | 0.00 | - | 4 | 74 | 46.55% |
| ZS241220P00145000 | 2024-05-20 12:00PM EDT | 145.00 | 9.75 | 10.80 | 11.40 | 0.00 | - | 12 | 45 | 46.75% |
| ZS241220P00150000 | 2024-05-21 2:33PM EDT | 150.00 | 11.85 | 12.50 | 12.80 | 0.00 | - | 12 | 67 | 45.39% |
| ZS241220P00155000 | 2024-05-24 2:35PM EDT | 155.00 | 14.60 | 14.40 | 14.70 | -0.11 | -0.75% | 1 | 41 | 44.83% |
| ZS241220P00160000 | 2024-05-23 12:28PM EDT | 160.00 | 16.00 | 16.45 | 16.75 | 0.00 | - | 1 | 45 | 44.24% |
| ZS241220P00165000 | 2024-05-24 1:40PM EDT | 165.00 | 18.75 | 18.65 | 19.00 | +0.50 | +2.74% | 69 | 22 | 43.73% |
| ZS241220P00170000 | 2024-05-24 1:40PM EDT | 170.00 | 21.15 | 21.00 | 21.40 | +2.27 | +12.02% | 51 | 96 | 43.17% |
| ZS241220P00175000 | 2024-05-10 2:46PM EDT | 175.00 | 23.95 | 23.60 | 24.00 | 0.00 | - | 2 | 74 | 42.68% |
| ZS241220P00180000 | 2024-05-20 12:01PM EDT | 180.00 | 23.60 | 26.35 | 26.75 | 0.00 | - | 17 | 201 | 42.15% |
| ZS241220P00185000 | 2024-05-20 1:21PM EDT | 185.00 | 26.30 | 29.25 | 29.75 | 0.00 | - | 1 | 55 | 41.79% |
| ZS241220P00190000 | 2024-05-24 2:27PM EDT | 190.00 | 32.55 | 32.30 | 32.95 | -0.30 | -0.91% | 2 | 206 | 41.51% |
| ZS241220P00195000 | 2024-05-09 1:46PM EDT | 195.00 | 36.64 | 35.50 | 36.25 | 0.00 | - | 9 | 157 | 41.13% |
| ZS241220P00200000 | 2024-05-02 3:47PM EDT | 200.00 | 38.10 | 37.85 | 39.75 | 0.00 | - | 82 | 204 | 40.85% |
| ZS241220P00210000 | 2024-05-23 12:21PM EDT | 210.00 | 44.70 | 44.50 | 47.05 | 0.00 | - | 1 | 479 | 40.05% |
| ZS241220P00220000 | 2024-05-24 12:02PM EDT | 220.00 | 54.00 | 52.55 | 54.90 | +5.00 | +10.20% | 2 | 256 | 39.36% |
| ZS241220P00230000 | 2024-05-16 10:52AM EDT | 230.00 | 56.26 | 61.05 | 63.15 | 0.00 | - | 1 | 73 | 38.56% |
| ZS241220P00240000 | 2024-05-23 2:37PM EDT | 240.00 | 71.20 | 70.80 | 71.85 | -0.25 | -0.35% | 1 | 115 | 37.96% |
| ZS241220P00250000 | 2024-05-08 12:53PM EDT | 250.00 | 78.75 | 79.80 | 80.90 | 0.00 | - | 10 | 287 | 37.55% |
| ZS241220P00260000 | 2024-05-10 2:13PM EDT | 260.00 | 87.20 | 87.50 | 90.65 | 0.00 | - | 3 | 79 | 39.21% |
| ZS241220P00270000 | 2024-05-17 1:40PM EDT | 270.00 | 91.76 | 97.85 | 101.10 | 0.00 | - | 1 | 9 | 43.57% |
| ZS241220P00280000 | 2024-03-05 1:10PM EDT | 280.00 | 83.50 | 98.55 | 100.35 | 0.00 | - | 3 | 6 | 0.00% |
| ZS241220P00290000 | 2024-03-05 1:10PM EDT | 290.00 | 91.80 | 107.50 | 109.35 | 0.00 | - | 7 | 5 | 0.00% |
| ZS241220P00300000 | 2024-02-26 12:06PM EDT | 300.00 | 71.40 | 106.70 | 107.50 | 0.00 | - | 5 | 6 | 0.00% |
| ZS241220P00310000 | 2024-02-26 12:06PM EDT | 310.00 | 78.85 | 115.30 | 117.55 | 0.00 | - | 5 | 8 | 0.00% |
| ZS241220P00320000 | 2024-03-05 10:30AM EDT | 320.00 | 114.05 | 132.20 | 134.65 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220P00340000 | 2024-02-26 12:06PM EDT | 340.00 | 102.40 | 145.00 | 147.40 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220P00350000 | 2024-03-05 10:30AM EDT | 350.00 | 142.35 | 161.90 | 164.95 | 0.00 | - | - | 0 | 0.00% |
| ZS241220P00360000 | 2024-04-26 3:22PM EDT | 360.00 | 182.20 | 186.65 | 190.45 | 0.00 | - | 400 | 0 | 58.37% |
| ZS241220P00370000 | 2024-03-05 10:30AM EDT | 370.00 | 162.10 | 181.75 | 185.05 | 0.00 | - | - | 0 | 0.00% |
