認購期權範圍2026年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS260116C00075000 | 2024-05-20 9:42AM EDT | 75.00 | 112.85 | 104.15 | 108.50 | 0.00 | - | 7 | 12 | 71.20% |
| ZS260116C00080000 | 2024-04-16 2:16PM EDT | 80.00 | 106.93 | 108.20 | 110.35 | 0.00 | - | 1 | 17 | 86.96% |
| ZS260116C00085000 | 2024-05-16 2:30PM EDT | 85.00 | 107.50 | 96.65 | 99.90 | 0.00 | - | 2 | 12 | 67.35% |
| ZS260116C00090000 | 2024-04-22 10:16AM EDT | 90.00 | 93.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS260116C00095000 | 2024-04-19 3:24PM EDT | 95.00 | 88.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZS260116C00100000 | 2024-05-09 9:31AM EDT | 100.00 | 87.13 | 86.40 | 88.25 | 0.00 | - | 1 | 56 | 63.79% |
| ZS260116C00105000 | 2024-04-01 11:36AM EDT | 105.00 | 102.16 | 85.05 | 87.25 | 0.00 | - | 2 | 2 | 67.11% |
| ZS260116C00110000 | 2024-05-23 2:12PM EDT | 110.00 | 80.86 | 79.30 | 81.60 | 0.00 | - | 2 | 25 | 61.78% |
| ZS260116C00115000 | 2024-05-24 3:20PM EDT | 115.00 | 76.82 | 75.85 | 78.40 | -11.37 | -12.89% | 2 | 7 | 60.84% |
| ZS260116C00120000 | 2024-03-20 3:58PM EDT | 120.00 | 98.35 | 71.90 | 74.00 | 0.00 | - | 2 | 12 | 58.41% |
| ZS260116C00125000 | 2024-04-30 3:11PM EDT | 125.00 | 73.47 | 69.55 | 71.90 | 0.00 | - | 1 | 13 | 59.07% |
| ZS260116C00130000 | 2024-05-23 3:34PM EDT | 130.00 | 68.30 | 66.85 | 68.45 | 0.00 | - | 10 | 47 | 58.25% |
| ZS260116C00135000 | 2024-05-24 12:30PM EDT | 135.00 | 65.30 | 63.50 | 66.10 | -3.70 | -5.36% | 1 | 11 | 57.66% |
| ZS260116C00140000 | 2024-05-07 3:10PM EDT | 140.00 | 68.00 | 61.05 | 62.70 | 0.00 | - | 1 | 25 | 56.87% |
| ZS260116C00145000 | 2024-04-16 11:28AM EDT | 145.00 | 64.35 | 63.60 | 66.25 | 0.00 | - | 1 | 13 | 64.15% |
| ZS260116C00150000 | 2024-05-22 1:15PM EDT | 150.00 | 59.41 | 55.95 | 59.50 | 0.00 | - | 6 | 85 | 57.28% |
| ZS260116C00155000 | 2024-05-21 9:34AM EDT | 155.00 | 58.00 | 53.55 | 55.35 | 0.00 | - | 1 | 13 | 55.76% |
| ZS260116C00160000 | 2024-05-08 1:12PM EDT | 160.00 | 54.00 | 51.05 | 52.30 | 0.00 | - | 1 | 34 | 54.82% |
| ZS260116C00165000 | 2024-05-08 3:18PM EDT | 165.00 | 49.75 | 48.55 | 50.15 | 0.00 | - | 1 | 17 | 54.37% |
| ZS260116C00170000 | 2024-05-17 2:05PM EDT | 170.00 | 53.15 | 46.50 | 47.70 | 0.00 | - | 8 | 134 | 53.92% |
| ZS260116C00175000 | 2024-05-24 3:20PM EDT | 175.00 | 44.82 | 45.00 | 45.35 | -2.18 | -4.64% | 5 | 36 | 53.78% |
| ZS260116C00180000 | 2024-05-23 2:02PM EDT | 180.00 | 43.30 | 42.30 | 43.25 | 0.00 | - | 43 | 84 | 53.00% |
| ZS260116C00185000 | 2024-05-15 2:03PM EDT | 185.00 | 48.65 | 40.35 | 41.20 | 0.00 | - | 1 | 90 | 52.61% |
| ZS260116C00190000 | 2024-05-22 2:00PM EDT | 190.00 | 39.00 | 38.45 | 39.30 | -2.00 | -4.88% | 1 | 188 | 52.26% |
| ZS260116C00195000 | 2024-05-23 10:33AM EDT | 195.00 | 39.20 | 36.70 | 37.45 | 0.00 | - | 2 | 159 | 51.95% |
| ZS260116C00200000 | 2024-05-24 2:30PM EDT | 200.00 | 35.30 | 34.90 | 35.70 | -0.79 | -2.19% | 1 | 410 | 51.60% |
| ZS260116C00210000 | 2024-05-24 10:43AM EDT | 210.00 | 32.30 | 31.60 | 32.40 | -0.45 | -1.37% | 3 | 150 | 50.97% |
| ZS260116C00220000 | 2024-05-23 10:30AM EDT | 220.00 | 30.70 | 28.50 | 29.40 | 0.00 | - | 2 | 300 | 50.36% |
| ZS260116C00230000 | 2024-05-16 3:42PM EDT | 230.00 | 31.20 | 25.65 | 26.65 | 0.00 | - | 1 | 127 | 50.35% |
| ZS260116C00240000 | 2024-05-14 3:52PM EDT | 240.00 | 27.40 | 22.60 | 24.20 | 0.00 | - | 1 | 411 | 49.93% |
| ZS260116C00250000 | 2024-05-23 2:31PM EDT | 250.00 | 22.34 | 21.00 | 21.95 | 0.00 | - | 5 | 284 | 49.53% |
| ZS260116C00260000 | 2024-05-24 12:45PM EDT | 260.00 | 19.75 | 19.20 | 19.95 | -3.55 | -15.24% | 20 | 277 | 49.21% |
| ZS260116C00270000 | 2024-05-20 2:28PM EDT | 270.00 | 20.60 | 16.50 | 18.15 | -0.80 | -3.74% | 10 | 81 | 48.94% |
| ZS260116C00280000 | 2024-05-23 12:11PM EDT | 280.00 | 19.15 | 15.80 | 16.95 | +1.85 | +10.69% | 10 | 134 | 49.24% |
| ZS260116C00290000 | 2024-05-20 2:26PM EDT | 290.00 | 18.00 | 13.35 | 15.15 | 0.00 | - | 1 | 118 | 48.61% |
| ZS260116C00300000 | 2024-05-24 1:34PM EDT | 300.00 | 13.23 | 12.80 | 13.60 | -0.43 | -3.15% | 2 | 110 | 48.13% |
| ZS260116C00310000 | 2024-05-24 1:41PM EDT | 310.00 | 12.30 | 11.40 | 13.05 | -2.75 | -18.27% | 42 | 132 | 48.86% |
| ZS260116C00320000 | 2024-05-24 1:45PM EDT | 320.00 | 11.20 | 10.45 | 11.40 | -1.48 | -11.67% | 42 | 63 | 47.93% |
| ZS260116C00330000 | 2024-05-06 10:23AM EDT | 330.00 | 12.66 | 9.25 | 10.35 | 0.00 | - | 24 | 108 | 47.69% |
| ZS260116C00340000 | 2024-05-24 11:19AM EDT | 340.00 | 9.50 | 8.70 | 9.40 | -0.50 | -5.00% | 4 | 231 | 47.47% |
| ZS260116C00350000 | 2024-05-21 12:17PM EDT | 350.00 | 9.90 | 7.70 | 8.60 | 0.00 | - | 3 | 139 | 47.36% |
| ZS260116C00360000 | 2024-05-07 9:56AM EDT | 360.00 | 9.25 | 7.30 | 7.85 | 0.00 | - | 1 | 595 | 47.22% |
| ZS260116C00370000 | 2024-05-23 11:01AM EDT | 370.00 | 7.50 | 5.25 | 7.25 | 0.00 | - | 3 | 655 | 47.24% |
認沽盤範圍2026年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS260116P00075000 | 2024-05-15 1:34PM EDT | 75.00 | 3.25 | 2.87 | 3.80 | 0.00 | - | 4 | 31 | 50.26% |
| ZS260116P00080000 | 2024-03-05 11:08AM EDT | 80.00 | 3.85 | 3.70 | 4.15 | 0.00 | - | 5 | 13 | 49.93% |
| ZS260116P00085000 | 2024-03-22 3:53PM EDT | 85.00 | 4.50 | 5.50 | 5.95 | 0.00 | - | 10 | 39 | 51.60% |
| ZS260116P00090000 | 2024-05-15 1:35PM EDT | 90.00 | 5.40 | 5.05 | 6.15 | 0.00 | - | 2 | 129 | 49.40% |
| ZS260116P00095000 | 2024-03-05 12:32PM EDT | 95.00 | 6.20 | 5.80 | 7.05 | 0.00 | - | 8 | 59 | 48.46% |
| ZS260116P00100000 | 2024-05-23 10:54AM EDT | 100.00 | 7.80 | 7.35 | 8.25 | 0.00 | - | 2 | 42 | 48.06% |
| ZS260116P00105000 | 2024-05-21 3:54PM EDT | 105.00 | 8.60 | 8.50 | 9.30 | 0.00 | - | 10 | 81 | 47.13% |
| ZS260116P00110000 | 2024-05-15 3:35PM EDT | 110.00 | 9.50 | 9.80 | 10.65 | 0.00 | - | 5 | 116 | 46.65% |
| ZS260116P00115000 | 2024-04-15 3:11PM EDT | 115.00 | 12.00 | 10.40 | 11.65 | 0.00 | - | 100 | 113 | 45.35% |
| ZS260116P00120000 | 2024-04-22 2:36PM EDT | 120.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS260116P00125000 | 2024-05-23 12:47PM EDT | 125.00 | 14.25 | 14.05 | 14.90 | 0.00 | - | 1 | 24 | 44.57% |
| ZS260116P00130000 | 2024-05-22 11:14AM EDT | 130.00 | 16.25 | 15.75 | 17.20 | 0.00 | - | 1 | 430 | 44.97% |
| ZS260116P00135000 | 2024-05-23 1:08PM EDT | 135.00 | 17.93 | 17.50 | 18.65 | 0.00 | - | 100 | 464 | 43.90% |
| ZS260116P00140000 | 2024-05-20 2:25PM EDT | 140.00 | 18.61 | 19.35 | 20.55 | 0.00 | - | 2 | 15 | 43.38% |
| ZS260116P00145000 | 2024-05-24 1:44PM EDT | 145.00 | 21.90 | 21.40 | 22.50 | -0.74 | -3.27% | 42 | 12 | 42.79% |
| ZS260116P00150000 | 2024-05-24 1:44PM EDT | 150.00 | 23.90 | 21.50 | 24.45 | -0.85 | -3.43% | 42 | 45 | 42.08% |
| ZS260116P00155000 | 2024-05-09 12:10PM EDT | 155.00 | 26.90 | 25.25 | 26.40 | 0.00 | - | 1 | 24 | 41.25% |
| ZS260116P00160000 | 2024-05-21 1:03PM EDT | 160.00 | 27.08 | 27.90 | 28.75 | 0.00 | - | 2 | 231 | 40.82% |
| ZS260116P00165000 | 2024-04-25 10:55AM EDT | 165.00 | 31.41 | 29.25 | 31.30 | 0.00 | - | 1 | 376 | 40.50% |
| ZS260116P00170000 | 2024-05-09 10:07AM EDT | 170.00 | 33.65 | 32.65 | 33.80 | 0.00 | - | 1 | 37 | 40.01% |
| ZS260116P00175000 | 2024-05-21 1:03PM EDT | 175.00 | 34.22 | 35.25 | 36.15 | 0.00 | - | 2 | 56 | 39.22% |
| ZS260116P00180000 | 2024-05-15 1:27PM EDT | 180.00 | 35.69 | 37.50 | 38.80 | 0.00 | - | 1 | 32 | 38.68% |
| ZS260116P00185000 | 2024-05-09 12:12PM EDT | 185.00 | 42.25 | 40.80 | 41.70 | 0.00 | - | 10 | 170 | 38.31% |
| ZS260116P00190000 | 2024-04-30 3:28PM EDT | 190.00 | 43.15 | 41.55 | 44.65 | 0.00 | - | 11 | 143 | 37.88% |
| ZS260116P00195000 | 2024-05-09 12:11PM EDT | 195.00 | 48.10 | 46.70 | 48.75 | 0.00 | - | 1 | 230 | 38.66% |
| ZS260116P00200000 | 2024-04-22 11:08AM EDT | 200.00 | 53.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS260116P00210000 | 2024-04-23 3:38PM EDT | 210.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 20 | 101 | 0.00% |
| ZS260116P00220000 | 2024-05-07 12:38PM EDT | 220.00 | 61.35 | 61.00 | 64.85 | 0.00 | - | 10 | 94 | 35.98% |
| ZS260116P00230000 | 2024-03-15 9:54AM EDT | 230.00 | 61.73 | 65.45 | 66.90 | 0.00 | - | 2 | 18 | 28.38% |
| ZS260116P00240000 | 2024-05-17 2:59PM EDT | 240.00 | 74.85 | 76.55 | 79.85 | 0.00 | - | 10 | 76 | 34.53% |
| ZS260116P00250000 | 2024-04-30 10:03AM EDT | 250.00 | 84.10 | 85.35 | 87.85 | 0.00 | - | 1 | 121 | 33.88% |
| ZS260116P00260000 | 2024-03-12 10:48AM EDT | 260.00 | 78.11 | 84.75 | 86.50 | 0.00 | - | 2 | 39 | 0.00% |
| ZS260116P00270000 | 2024-04-16 9:40AM EDT | 270.00 | 101.45 | 94.80 | 98.75 | 0.00 | - | 1 | 11 | 17.79% |
| ZS260116P00280000 | 2024-02-21 2:26PM EDT | 280.00 | 87.00 | 95.35 | 97.80 | 0.00 | - | 1 | 6 | 0.00% |
| ZS260116P00290000 | 2024-03-15 1:34PM EDT | 290.00 | 105.15 | 111.10 | 114.35 | 0.00 | - | 10 | 80 | 0.00% |
| ZS260116P00300000 | 2024-05-17 3:05PM EDT | 300.00 | 124.32 | 127.50 | 131.65 | 0.00 | - | 25 | 26 | 31.21% |
| ZS260116P00330000 | 2024-04-19 3:25PM EDT | 330.00 | 161.65 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| ZS260116P00350000 | 2024-04-12 10:10AM EDT | 350.00 | 166.61 | 173.00 | 178.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS260116P00360000 | 2024-03-18 12:50PM EDT | 360.00 | 167.29 | 184.50 | 189.50 | 0.00 | - | 1 | 0 | 31.02% |
| ZS260116P00370000 | 2024-03-01 3:55PM EDT | 370.00 | 155.68 | 175.50 | 179.95 | 0.00 | - | 4 | 5 | 0.00% |
