認購期權範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250620C00095000 | 2024-04-29 1:36PM EDT | 95.00 | 94.75 | 84.35 | 88.05 | 0.00 | - | 2 | 4 | 67.52% |
| ZS250620C00100000 | 2024-05-10 11:30AM EDT | 100.00 | 84.50 | 80.90 | 83.55 | 0.00 | - | 2 | 18 | 65.95% |
| ZS250620C00120000 | 2024-04-17 9:39AM EDT | 120.00 | 72.30 | 73.15 | 75.65 | 0.00 | - | - | 50 | 75.32% |
| ZS250620C00125000 | 2024-04-30 3:35PM EDT | 125.00 | 66.55 | 62.85 | 64.40 | 0.00 | - | - | 1 | 59.35% |
| ZS250620C00130000 | 2024-04-30 9:32AM EDT | 130.00 | 66.80 | 59.70 | 61.20 | 0.00 | - | - | 1 | 58.74% |
| ZS250620C00145000 | 2024-04-01 11:56AM EDT | 145.00 | 68.00 | 56.10 | 57.10 | 0.00 | - | - | 5 | 65.45% |
| ZS250620C00150000 | 2024-05-17 2:51PM EDT | 150.00 | 54.05 | 47.90 | 49.80 | 0.00 | - | 2 | 2,031 | 56.56% |
| ZS250620C00160000 | 2024-05-22 2:00PM EDT | 160.00 | 45.00 | 42.40 | 43.45 | 0.00 | - | 1 | 15 | 54.42% |
| ZS250620C00165000 | 2024-04-22 3:31PM EDT | 165.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS250620C00170000 | 2024-05-22 11:02AM EDT | 170.00 | 38.00 | 37.55 | 38.90 | -1.40 | -3.55% | 1 | 10 | 53.63% |
| ZS250620C00175000 | 2024-05-24 1:31PM EDT | 175.00 | 36.00 | 35.30 | 36.45 | -3.10 | -7.93% | 2 | 8 | 53.03% |
| ZS250620C00180000 | 2024-05-24 11:00AM EDT | 180.00 | 34.20 | 33.30 | 36.00 | -3.68 | -9.71% | 3 | 30 | 53.92% |
| ZS250620C00185000 | 2024-05-24 10:43AM EDT | 185.00 | 31.90 | 31.25 | 32.05 | -6.45 | -16.82% | 4 | 161 | 52.13% |
| ZS250620C00190000 | 2024-05-24 10:37AM EDT | 190.00 | 30.25 | 29.20 | 30.90 | -3.85 | -11.29% | 4 | 13 | 52.21% |
| ZS250620C00195000 | 2024-05-24 12:39PM EDT | 195.00 | 27.75 | 27.40 | 28.35 | -1.95 | -6.57% | 29 | 33 | 51.37% |
| ZS250620C00200000 | 2024-05-22 2:12PM EDT | 200.00 | 27.90 | 25.75 | 26.45 | 0.00 | - | 17 | 49 | 50.96% |
| ZS250620C00210000 | 2024-05-24 10:37AM EDT | 210.00 | 23.00 | 22.65 | 23.95 | 0.00 | - | 16 | 78 | 50.89% |
| ZS250620C00220000 | 2024-05-21 3:00PM EDT | 220.00 | 23.15 | 19.80 | 20.40 | 0.00 | - | 8 | 111 | 50.24% |
| ZS250620C00230000 | 2024-05-20 2:40PM EDT | 230.00 | 21.90 | 17.25 | 18.80 | 0.00 | - | 3 | 62 | 51.09% |
| ZS250620C00240000 | 2024-05-24 1:39PM EDT | 240.00 | 15.30 | 15.10 | 15.70 | -2.20 | -12.57% | 2 | 205 | 49.35% |
| ZS250620C00250000 | 2024-05-23 3:58PM EDT | 250.00 | 13.40 | 13.25 | 13.80 | 0.00 | - | 1 | 2,044 | 49.05% |
| ZS250620C00260000 | 2024-05-24 11:24AM EDT | 260.00 | 12.30 | 11.60 | 12.10 | -0.30 | -2.38% | 6 | 23 | 48.73% |
| ZS250620C00270000 | 2024-04-29 3:34PM EDT | 270.00 | 13.70 | 10.15 | 11.40 | 0.00 | - | 6 | 10 | 49.82% |
| ZS250620C00280000 | 2024-04-25 11:28AM EDT | 280.00 | 11.00 | 8.80 | 9.35 | 0.00 | - | 1 | 2 | 48.29% |
| ZS250620C00290000 | 2024-05-23 10:56AM EDT | 290.00 | 8.55 | 7.70 | 8.40 | 0.00 | - | 1 | 19 | 48.45% |
| ZS250620C00300000 | 2024-05-23 3:11PM EDT | 300.00 | 6.95 | 6.75 | 7.25 | 0.00 | - | 1 | 23 | 47.98% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250620P00085000 | 2024-04-30 3:13PM EDT | 85.00 | 3.30 | 2.08 | 3.10 | 0.00 | - | - | 2 | 50.64% |
| ZS250620P00105000 | 2024-05-02 10:45AM EDT | 105.00 | 6.40 | 5.60 | 6.05 | 0.00 | - | 1 | 30 | 49.40% |
| ZS250620P00110000 | 2024-04-30 10:06AM EDT | 110.00 | 7.25 | 6.55 | 7.05 | 0.00 | - | 1 | 2 | 48.67% |
| ZS250620P00115000 | 2024-05-06 12:30PM EDT | 115.00 | 8.37 | 7.25 | 8.15 | 0.00 | - | 100 | 210 | 47.94% |
| ZS250620P00120000 | 2024-05-09 3:54PM EDT | 120.00 | 9.90 | 7.10 | 9.30 | 0.00 | - | 2 | 33 | 47.11% |
| ZS250620P00125000 | 2024-05-23 2:54PM EDT | 125.00 | 10.65 | 10.15 | 10.65 | 0.00 | - | 1 | 773 | 46.51% |
| ZS250620P00130000 | 2024-05-15 11:03AM EDT | 130.00 | 10.97 | 11.55 | 12.10 | 0.00 | - | 4 | 4 | 45.89% |
| ZS250620P00135000 | 2024-05-21 11:47AM EDT | 135.00 | 12.60 | 12.15 | 13.85 | 0.00 | - | 6 | 1,520 | 45.61% |
| ZS250620P00140000 | 2024-03-25 10:06AM EDT | 140.00 | 12.70 | 14.45 | 14.95 | 0.00 | - | 3 | 10 | 43.95% |
| ZS250620P00145000 | 2024-04-30 12:32PM EDT | 145.00 | 17.60 | 15.95 | 18.25 | 0.00 | - | 1 | 152 | 45.91% |
| ZS250620P00150000 | 2024-04-17 2:59PM EDT | 150.00 | 19.60 | 17.15 | 17.75 | 0.00 | - | 1 | 343 | 41.32% |
| ZS250620P00155000 | 2024-04-19 10:22AM EDT | 155.00 | 22.60 | 19.05 | 19.60 | 0.00 | - | 4 | 72 | 40.49% |
| ZS250620P00160000 | 2024-05-13 12:00PM EDT | 160.00 | 23.13 | 22.70 | 23.70 | 0.00 | - | 2 | 6 | 42.90% |
| ZS250620P00165000 | 2024-04-03 11:25AM EDT | 165.00 | 22.00 | 25.45 | 26.40 | 0.00 | - | 6 | 45 | 42.91% |
| ZS250620P00170000 | 2024-04-19 3:12PM EDT | 170.00 | 30.88 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.20% |
| ZS250620P00175000 | 2024-05-24 12:22PM EDT | 175.00 | 30.45 | 28.05 | 30.95 | +1.75 | +6.10% | 28 | 6 | 41.13% |
| ZS250620P00180000 | 2024-05-24 1:22PM EDT | 180.00 | 33.05 | 32.80 | 33.80 | +2.01 | +6.48% | 3 | 10 | 40.81% |
| ZS250620P00185000 | 2024-04-23 11:54AM EDT | 185.00 | 35.18 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| ZS250620P00190000 | 2024-05-22 3:07PM EDT | 190.00 | 38.80 | 36.55 | 39.45 | +0.25 | +0.65% | 11 | 19 | 39.60% |
| ZS250620P00195000 | 2024-05-22 3:07PM EDT | 195.00 | 41.55 | 41.60 | 42.45 | 0.00 | - | 9 | 99 | 39.00% |
| ZS250620P00200000 | 2024-05-21 3:35PM EDT | 200.00 | 43.20 | 42.55 | 45.65 | 0.00 | - | 27 | 387 | 38.51% |
| ZS250620P00210000 | 2024-05-21 2:59PM EDT | 210.00 | 49.75 | 51.40 | 52.80 | 0.00 | - | 10 | 51 | 38.14% |
| ZS250620P00220000 | 2024-05-01 1:15PM EDT | 220.00 | 59.08 | 56.55 | 61.45 | 0.00 | - | 1 | 49 | 39.47% |
| ZS250620P00270000 | 2024-05-06 11:56AM EDT | 270.00 | 96.58 | 100.00 | 101.70 | 0.00 | - | 5 | 7 | 33.59% |
| ZS250620P00280000 | 2024-05-02 9:30AM EDT | 280.00 | 107.25 | 109.35 | 110.80 | 0.00 | - | - | 1 | 32.78% |
| ZS250620P00290000 | 2024-05-17 2:51PM EDT | 290.00 | 113.25 | 117.00 | 120.85 | 0.00 | - | 1 | 1 | 34.60% |
| ZS250620P00300000 | 2024-05-02 9:30AM EDT | 300.00 | 125.25 | 127.25 | 131.45 | 0.00 | - | - | 1 | 38.04% |
