認購期權範圍2025年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250417C00100000 | 2024-05-02 11:37AM EDT | 100.00 | 84.22 | 86.30 | 89.30 | 0.00 | - | 8 | 23 | 69.06% |
| ZS250417C00110000 | 2024-03-19 1:21PM EDT | 110.00 | 95.19 | 73.50 | 75.45 | 0.00 | - | 1 | 10 | 50.84% |
| ZS250417C00115000 | 2024-03-01 11:00AM EDT | 115.00 | 114.45 | 88.50 | 90.15 | 0.00 | - | 1 | 1 | 95.87% |
| ZS250417C00120000 | 2024-03-05 1:21PM EDT | 120.00 | 97.30 | 75.40 | 76.25 | 0.00 | - | 1 | 3 | 71.69% |
| ZS250417C00130000 | 2024-03-04 4:59PM EDT | 130.00 | 98.90 | 71.90 | 73.55 | 0.00 | - | 1 | 4 | 76.96% |
| ZS250417C00135000 | 2024-03-04 1:41PM EDT | 135.00 | 96.40 | 68.45 | 70.20 | 0.00 | - | 8 | 10 | 75.37% |
| ZS250417C00140000 | 2024-03-07 11:49AM EDT | 140.00 | 80.75 | 62.40 | 63.25 | 0.00 | - | 1 | 30 | 67.90% |
| ZS250417C00145000 | 2024-05-17 1:59PM EDT | 145.00 | 54.70 | 53.00 | 55.05 | -21.20 | -27.93% | 1 | 26 | 56.59% |
| ZS250417C00150000 | 2024-04-22 2:16PM EDT | 150.00 | 47.30 | 50.45 | 51.90 | 0.00 | - | 5 | 18 | 56.27% |
| ZS250417C00155000 | 2024-05-17 1:48PM EDT | 155.00 | 48.90 | 47.80 | 49.00 | -7.78 | -13.73% | 1 | 11 | 55.90% |
| ZS250417C00160000 | 2024-05-06 2:14PM EDT | 160.00 | 45.00 | 44.95 | 46.25 | 0.00 | - | 1 | 22 | 55.31% |
| ZS250417C00165000 | 2024-04-25 11:54AM EDT | 165.00 | 40.50 | 42.25 | 43.45 | 0.00 | - | 1 | 16 | 54.65% |
| ZS250417C00170000 | 2024-05-08 11:35AM EDT | 170.00 | 37.90 | 39.25 | 40.85 | 0.00 | - | 5 | 7 | 53.75% |
| ZS250417C00175000 | 2024-05-08 9:58AM EDT | 175.00 | 36.73 | 37.15 | 38.25 | 0.00 | - | 1 | 13 | 53.42% |
| ZS250417C00180000 | 2024-05-17 10:37AM EDT | 180.00 | 35.90 | 34.85 | 36.10 | -0.65 | -1.78% | 10 | 46 | 53.12% |
| ZS250417C00185000 | 2024-05-02 2:00PM EDT | 185.00 | 31.85 | 32.60 | 33.70 | 0.00 | - | 5 | 88 | 52.52% |
| ZS250417C00190000 | 2024-05-02 2:02PM EDT | 190.00 | 29.90 | 30.15 | 31.65 | 0.00 | - | 9 | 21 | 51.89% |
| ZS250417C00195000 | 2024-05-09 9:30AM EDT | 195.00 | 25.55 | 28.50 | 29.35 | 0.00 | - | 1 | 24 | 51.53% |
| ZS250417C00200000 | 2024-05-16 3:49PM EDT | 200.00 | 27.50 | 26.55 | 27.75 | 0.00 | - | 1 | 167 | 51.32% |
| ZS250417C00210000 | 2024-05-15 1:52PM EDT | 210.00 | 25.50 | 23.05 | 24.40 | 0.00 | - | 1 | 382 | 50.71% |
| ZS250417C00220000 | 2024-05-15 11:32AM EDT | 220.00 | 21.51 | 20.05 | 21.20 | 0.00 | - | 5 | 193 | 50.07% |
| ZS250417C00230000 | 2024-05-07 10:37AM EDT | 230.00 | 17.38 | 17.15 | 18.55 | 0.00 | - | 1 | 173 | 50.52% |
| ZS250417C00240000 | 2024-04-19 12:20PM EDT | 240.00 | 13.40 | 14.75 | 16.05 | 0.00 | - | 3 | 182 | 49.89% |
| ZS250417C00250000 | 2024-05-15 1:25PM EDT | 250.00 | 14.60 | 12.65 | 13.95 | 0.00 | - | 1 | 186 | 49.48% |
| ZS250417C00260000 | 2024-05-09 3:47PM EDT | 260.00 | 10.30 | 11.00 | 12.15 | 0.00 | - | 6 | 396 | 49.18% |
| ZS250417C00270000 | 2024-03-13 3:53PM EDT | 270.00 | 21.95 | 11.85 | 12.25 | 0.00 | - | 23 | 112 | 51.52% |
| ZS250417C00280000 | 2024-05-17 1:49PM EDT | 280.00 | 8.75 | 8.05 | 8.95 | -0.50 | -5.41% | 1 | 952 | 48.19% |
| ZS250417C00290000 | 2024-05-17 2:03PM EDT | 290.00 | 7.45 | 6.90 | 7.75 | -5.55 | -42.69% | 1 | 124 | 47.94% |
| ZS250417C00300000 | 2024-05-16 3:31PM EDT | 300.00 | 6.75 | 5.90 | 6.60 | 0.00 | - | 5 | 167 | 47.47% |
| ZS250417C00310000 | 2024-04-22 3:02PM EDT | 310.00 | 5.25 | 5.05 | 5.65 | 0.00 | - | 3 | 129 | 47.13% |
| ZS250417C00320000 | 2024-04-01 2:03PM EDT | 320.00 | 8.00 | 4.95 | 5.25 | 0.00 | - | 5 | 126 | 47.88% |
| ZS250417C00330000 | 2024-04-25 11:13AM EDT | 330.00 | 4.15 | 3.75 | 4.15 | 0.00 | - | 14 | 84 | 46.58% |
| ZS250417C00340000 | 2024-05-02 10:20AM EDT | 340.00 | 3.55 | 2.37 | 3.65 | 0.00 | - | 1 | 85 | 46.63% |
| ZS250417C00350000 | 2024-04-30 11:39AM EDT | 350.00 | 3.20 | 2.76 | 3.30 | 0.00 | - | 3 | 36 | 46.97% |
| ZS250417C00360000 | 2024-03-27 12:45PM EDT | 360.00 | 5.40 | 3.05 | 3.30 | 0.00 | - | 15 | 72 | 48.34% |
| ZS250417C00370000 | 2024-05-09 10:02AM EDT | 370.00 | 2.20 | 1.76 | 2.50 | 0.00 | - | 1 | 174 | 46.79% |
認沽盤範圍2025年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250417P00100000 | 2024-05-02 11:37AM EDT | 100.00 | 4.37 | 3.50 | 4.00 | 0.00 | - | 8 | 28 | 51.34% |
| ZS250417P00105000 | 2024-04-23 10:21AM EDT | 105.00 | 5.00 | 4.20 | 4.75 | 0.00 | - | - | 1 | 50.58% |
| ZS250417P00110000 | 2024-05-07 2:26PM EDT | 110.00 | 5.80 | 5.00 | 5.55 | 0.00 | - | 44 | 81 | 50.67% |
| ZS250417P00115000 | 2024-05-15 9:53AM EDT | 115.00 | 6.15 | 5.75 | 6.40 | 0.00 | - | 1 | 3 | 49.70% |
| ZS250417P00120000 | 2024-05-03 3:25PM EDT | 120.00 | 7.85 | 6.80 | 7.40 | 0.00 | - | 2 | 3 | 48.91% |
| ZS250417P00125000 | 2024-04-02 11:16AM EDT | 125.00 | 7.80 | 9.05 | 9.40 | 0.00 | - | 1 | 94 | 50.31% |
| ZS250417P00130000 | 2024-05-08 12:57PM EDT | 130.00 | 10.85 | 9.15 | 9.85 | 0.00 | - | 1 | 41 | 47.73% |
| ZS250417P00135000 | 2024-04-05 3:37PM EDT | 135.00 | 11.15 | 11.65 | 12.80 | 0.00 | - | 7 | 11 | 50.38% |
| ZS250417P00140000 | 2024-05-16 10:45AM EDT | 140.00 | 11.90 | 11.90 | 12.65 | 0.00 | - | 1 | 682 | 46.37% |
| ZS250417P00145000 | 2024-05-17 1:54PM EDT | 145.00 | 13.75 | 13.50 | 14.30 | -1.55 | -10.13% | 1 | 387 | 45.84% |
| ZS250417P00150000 | 2024-04-22 10:27AM EDT | 150.00 | 19.20 | 15.15 | 15.90 | 0.00 | - | 70 | 1,703 | 45.02% |
| ZS250417P00155000 | 2024-05-17 1:48PM EDT | 155.00 | 17.20 | 17.00 | 17.60 | -1.50 | -8.02% | 1 | 36 | 44.18% |
| ZS250417P00160000 | 2024-05-17 2:17PM EDT | 160.00 | 19.37 | 18.60 | 20.00 | -0.63 | -3.15% | 2 | 92 | 44.31% |
| ZS250417P00165000 | 2024-05-02 11:11AM EDT | 165.00 | 23.30 | 21.05 | 22.00 | 0.00 | - | 1 | 71 | 43.56% |
| ZS250417P00170000 | 2024-05-02 11:15AM EDT | 170.00 | 25.80 | 23.30 | 24.35 | 0.00 | - | 1 | 81 | 43.17% |
| ZS250417P00175000 | 2024-05-09 3:16PM EDT | 175.00 | 29.40 | 25.60 | 26.75 | 0.00 | - | 1 | 82 | 42.66% |
| ZS250417P00180000 | 2024-05-02 11:12AM EDT | 180.00 | 30.70 | 28.10 | 29.20 | 0.00 | - | 2 | 13 | 42.04% |
| ZS250417P00185000 | 2024-04-18 2:27PM EDT | 185.00 | 34.40 | 30.80 | 32.15 | 0.00 | - | 2 | 33 | 41.97% |
| ZS250417P00190000 | 2024-05-02 12:05PM EDT | 190.00 | 36.85 | 33.60 | 34.90 | 0.00 | - | 13 | 73 | 41.43% |
| ZS250417P00195000 | 2024-05-02 11:37AM EDT | 195.00 | 39.85 | 36.45 | 37.65 | 0.00 | - | 10 | 98 | 40.70% |
| ZS250417P00200000 | 2024-05-02 2:36PM EDT | 200.00 | 42.60 | 39.45 | 40.70 | 0.00 | - | 26 | 174 | 40.24% |
| ZS250417P00210000 | 2024-04-22 10:09AM EDT | 210.00 | 52.65 | 45.85 | 47.25 | 0.00 | - | 13 | 195 | 39.45% |
| ZS250417P00220000 | 2024-04-01 12:02PM EDT | 220.00 | 48.15 | 54.45 | 56.00 | 0.00 | - | 3 | 128 | 41.39% |
| ZS250417P00230000 | 2024-04-23 12:09PM EDT | 230.00 | 62.65 | 59.20 | 61.70 | 0.00 | - | 9 | 157 | 37.93% |
| ZS250417P00240000 | 2024-03-04 4:55PM EDT | 240.00 | 51.25 | 63.10 | 65.30 | 0.00 | - | 50 | 1,086 | 28.82% |
| ZS250417P00250000 | 2024-04-29 10:39AM EDT | 250.00 | 76.90 | 75.85 | 78.15 | 0.00 | - | 2 | 200 | 37.32% |
| ZS250417P00260000 | 2024-02-29 3:47PM EDT | 260.00 | 50.55 | 74.85 | 77.50 | 0.00 | - | 14 | 944 | 0.00% |
| ZS250417P00270000 | 2024-02-20 12:08PM EDT | 270.00 | 55.55 | 79.30 | 80.35 | 0.00 | - | - | 1 | 0.00% |
| ZS250417P00280000 | 2024-05-17 1:48PM EDT | 280.00 | 102.25 | 100.50 | 103.75 | +4.25 | +4.34% | 1 | 3 | 33.52% |
| ZS250417P00290000 | 2024-05-17 1:54PM EDT | 290.00 | 111.75 | 111.00 | 113.00 | +43.85 | +64.58% | 1 | 63 | 32.73% |
| ZS250417P00300000 | 2024-02-21 10:30AM EDT | 300.00 | 100.95 | 107.10 | 109.00 | 0.00 | - | 1 | 64 | 0.00% |
| ZS250417P00310000 | 2024-02-13 2:58PM EDT | 310.00 | 84.55 | 113.55 | 116.35 | 0.00 | - | 3 | 3 | 0.00% |
| ZS250417P00320000 | 2024-02-13 12:51PM EDT | 320.00 | 89.40 | 122.80 | 124.40 | 0.00 | - | 2 | 4 | 0.00% |
| ZS250417P00330000 | 2024-02-13 12:09PM EDT | 330.00 | 97.50 | 131.15 | 134.05 | 0.00 | - | 2 | 25 | 0.00% |
| ZS250417P00340000 | 2024-02-22 10:30AM EDT | 340.00 | 121.45 | 142.50 | 147.50 | 0.00 | - | 2 | 2 | 0.00% |
| ZS250417P00370000 | 2024-03-07 12:51PM EDT | 370.00 | 167.10 | 184.60 | 189.00 | 0.00 | - | 1 | 0 | 0.00% |
