認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00155000 | 2024-04-23 3:53PM EDT | 155.00 | 22.10 | 22.05 | 23.55 | 0.00 | - | 20 | 3 | 76.95% |
| ZS240426C00157500 | 2024-04-19 12:47PM EDT | 157.50 | 12.10 | 18.85 | 21.05 | 0.00 | - | 40 | 40 | 108.01% |
| ZS240426C00160000 | 2024-04-23 9:32AM EDT | 160.00 | 13.00 | 17.85 | 18.50 | 0.00 | - | 1 | 4 | 83.59% |
| ZS240426C00162500 | 2024-04-15 3:19PM EDT | 162.50 | 13.35 | 14.30 | 16.05 | 0.00 | - | - | 5 | 86.96% |
| ZS240426C00165000 | 2024-04-23 3:53PM EDT | 165.00 | 12.15 | 13.00 | 13.55 | 0.00 | - | 21 | 34 | 67.87% |
| ZS240426C00167500 | 2024-04-24 9:45AM EDT | 167.50 | 13.70 | 10.50 | 11.20 | +2.75 | +25.11% | 1 | 72 | 59.96% |
| ZS240426C00170000 | 2024-04-24 11:16AM EDT | 170.00 | 8.60 | 8.40 | 8.60 | 0.00 | - | 2 | 327 | 53.08% |
| ZS240426C00172500 | 2024-04-24 10:59AM EDT | 172.50 | 7.43 | 6.10 | 6.40 | +1.43 | +23.83% | 7 | 135 | 49.71% |
| ZS240426C00175000 | 2024-04-24 11:06AM EDT | 175.00 | 4.55 | 4.35 | 4.60 | +0.50 | +12.35% | 59 | 526 | 48.12% |
| ZS240426C00177500 | 2024-04-24 11:09AM EDT | 177.50 | 2.79 | 2.71 | 2.86 | +0.28 | +11.16% | 89 | 317 | 43.02% |
| ZS240426C00180000 | 2024-04-24 11:15AM EDT | 180.00 | 1.77 | 1.62 | 1.74 | +0.10 | +5.99% | 175 | 299 | 42.38% |
| ZS240426C00182500 | 2024-04-24 11:09AM EDT | 182.50 | 0.93 | 0.92 | 1.00 | -0.07 | -7.00% | 143 | 234 | 42.43% |
| ZS240426C00185000 | 2024-04-24 10:52AM EDT | 185.00 | 0.85 | 0.49 | 0.56 | +0.30 | +54.55% | 64 | 493 | 43.21% |
| ZS240426C00187500 | 2024-04-24 9:44AM EDT | 187.50 | 0.58 | 0.25 | 0.31 | +0.24 | +70.59% | 6 | 435 | 44.39% |
| ZS240426C00190000 | 2024-04-24 11:09AM EDT | 190.00 | 0.15 | 0.13 | 0.15 | -0.04 | -21.05% | 80 | 616 | 44.53% |
| ZS240426C00192500 | 2024-04-24 10:02AM EDT | 192.50 | 0.13 | 0.01 | 0.15 | -0.01 | -7.14% | 17 | 121 | 51.37% |
| ZS240426C00195000 | 2024-04-24 10:26AM EDT | 195.00 | 0.07 | 0.02 | 0.15 | -0.01 | -12.50% | 1 | 190 | 52.54% |
| ZS240426C00197500 | 2024-04-23 11:29AM EDT | 197.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 25 | 51.56% |
| ZS240426C00200000 | 2024-04-24 9:32AM EDT | 200.00 | 0.05 | 0.00 | 0.04 | +0.02 | +66.67% | 3 | 264 | 53.13% |
| ZS240426C00202500 | 2024-04-22 9:30AM EDT | 202.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 57.81% |
| ZS240426C00205000 | 2024-04-23 1:57PM EDT | 205.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 381 | 62.50% |
| ZS240426C00207500 | 2024-04-22 11:17AM EDT | 207.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 46 | 68.75% |
| ZS240426C00210000 | 2024-04-22 9:30AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 50.00% |
| ZS240426C00215000 | 2024-04-23 1:43PM EDT | 215.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 279 | 91.41% |
| ZS240426C00220000 | 2024-04-23 2:22PM EDT | 220.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 41 | 124.41% |
| ZS240426C00225000 | 2024-04-10 11:02AM EDT | 225.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 1 | 33 | 96.88% |
| ZS240426C00230000 | 2024-04-18 3:42PM EDT | 230.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 26 | 145.12% |
| ZS240426C00235000 | 2024-04-02 12:50PM EDT | 235.00 | 0.38 | 0.00 | 0.56 | 0.00 | - | 5 | 5 | 157.81% |
| ZS240426C00240000 | 2024-04-09 10:52AM EDT | 240.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 120.31% |
| ZS240426C00245000 | 2024-03-27 12:03PM EDT | 245.00 | 0.27 | 0.00 | 0.04 | 0.00 | - | 4 | 7 | 128.13% |
| ZS240426C00250000 | 2024-04-02 3:16PM EDT | 250.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 15 | 134.38% |
| ZS240426C00255000 | 2024-03-18 3:46PM EDT | 255.00 | 0.53 | 0.00 | 0.33 | 0.00 | - | 1 | 101 | 180.27% |
| ZS240426C00265000 | 2024-03-15 9:53AM EDT | 265.00 | 0.49 | 0.00 | 0.47 | 0.00 | - | 4 | 3 | 206.25% |
| ZS240426C00270000 | 2024-03-14 12:50PM EDT | 270.00 | 0.39 | 0.00 | 0.47 | 0.00 | - | 2 | 2 | 214.06% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00125000 | 2024-04-12 10:36AM EDT | 125.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 197.66% |
| ZS240426P00130000 | 2024-04-12 10:38AM EDT | 130.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 178.52% |
| ZS240426P00135000 | 2024-04-19 1:54PM EDT | 135.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 11 | 14 | 159.77% |
| ZS240426P00140000 | 2024-04-22 11:38AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 103.13% |
| ZS240426P00145000 | 2024-04-23 12:32PM EDT | 145.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 7 | 29 | 126.37% |
| ZS240426P00150000 | 2024-04-24 10:57AM EDT | 150.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 101 | 148 | 77.34% |
| ZS240426P00152500 | 2024-04-24 9:38AM EDT | 152.50 | 0.23 | 0.00 | 0.06 | -0.01 | -4.17% | 1 | 10 | 70.70% |
| ZS240426P00155000 | 2024-04-24 9:38AM EDT | 155.00 | 0.25 | 0.02 | 0.35 | +0.20 | +400.00% | 10 | 264 | 84.18% |
| ZS240426P00157500 | 2024-04-23 2:03PM EDT | 157.50 | 0.05 | 0.02 | 0.31 | 0.00 | - | 8 | 39 | 74.32% |
| ZS240426P00160000 | 2024-04-24 11:19AM EDT | 160.00 | 0.07 | 0.00 | 0.25 | +0.02 | +6.45% | 24 | 306 | 62.89% |
| ZS240426P00162500 | 2024-04-23 3:53PM EDT | 162.50 | 0.11 | 0.00 | 0.32 | 0.00 | - | 9 | 119 | 57.81% |
| ZS240426P00165000 | 2024-04-24 11:09AM EDT | 165.00 | 0.12 | 0.08 | 0.12 | -0.09 | -42.86% | 65 | 445 | 46.88% |
| ZS240426P00167500 | 2024-04-24 11:02AM EDT | 167.50 | 0.14 | 0.16 | 0.21 | -0.20 | -58.82% | 5 | 116 | 43.95% |
| ZS240426P00170000 | 2024-04-24 11:09AM EDT | 170.00 | 0.38 | 0.33 | 0.37 | -0.30 | -44.12% | 25 | 305 | 41.02% |
| ZS240426P00172500 | 2024-04-24 10:47AM EDT | 172.50 | 0.53 | 0.69 | 0.77 | -0.60 | -53.10% | 42 | 384 | 40.67% |
| ZS240426P00175000 | 2024-04-24 11:12AM EDT | 175.00 | 1.26 | 1.20 | 1.38 | -0.76 | -37.62% | 85 | 537 | 39.16% |
| ZS240426P00177500 | 2024-04-24 11:12AM EDT | 177.50 | 2.18 | 2.20 | 2.34 | -0.73 | -25.09% | 72 | 88 | 37.89% |
| ZS240426P00180000 | 2024-04-24 10:59AM EDT | 180.00 | 2.86 | 3.65 | 3.80 | -1.39 | -32.71% | 52 | 230 | 38.28% |
| ZS240426P00182500 | 2024-04-23 12:31PM EDT | 182.50 | 3.77 | 5.30 | 5.60 | -2.56 | -40.44% | 4 | 22 | 38.23% |
| ZS240426P00185000 | 2024-04-23 1:50PM EDT | 185.00 | 7.90 | 7.35 | 9.25 | 0.00 | - | 23 | 179 | 53.27% |
| ZS240426P00187500 | 2024-04-22 1:38PM EDT | 187.50 | 7.15 | 9.30 | 10.85 | -10.25 | -58.91% | 1 | 18 | 64.60% |
| ZS240426P00190000 | 2024-04-24 10:59AM EDT | 190.00 | 10.87 | 11.65 | 12.60 | -2.43 | -18.27% | 6 | 52 | 51.47% |
| ZS240426P00192500 | 2024-04-19 10:27AM EDT | 192.50 | 22.68 | 14.10 | 15.75 | 0.00 | - | 30 | 0 | 80.76% |
| ZS240426P00195000 | 2024-04-19 12:30PM EDT | 195.00 | 27.00 | 16.65 | 17.70 | 0.00 | - | 14 | 5 | 70.65% |
| ZS240426P00200000 | 2024-04-17 3:30PM EDT | 200.00 | 25.46 | 20.90 | 22.30 | 0.00 | - | 151 | 0 | 0.00% |
| ZS240426P00202500 | 2024-04-18 1:23PM EDT | 202.50 | 27.00 | 23.80 | 25.05 | 0.00 | - | - | 0 | 83.11% |
| ZS240426P00205000 | 2024-04-16 11:43AM EDT | 205.00 | 28.50 | 26.35 | 28.20 | 0.00 | - | 2 | 0 | 119.09% |
| ZS240426P00210000 | 2024-04-17 3:17PM EDT | 210.00 | 34.66 | 30.90 | 32.50 | 0.00 | - | 10 | 0 | 97.27% |
| ZS240426P00215000 | 2024-03-26 1:50PM EDT | 215.00 | 21.77 | 36.20 | 38.15 | 0.00 | - | 1 | 0 | 144.92% |
| ZS240426P00220000 | 2024-04-16 12:28PM EDT | 220.00 | 44.48 | 41.20 | 42.60 | 0.00 | - | 1 | 0 | 127.64% |
| ZS240426P00225000 | 2024-03-14 9:44AM EDT | 225.00 | 26.47 | 41.90 | 45.60 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240426P00230000 | 2024-04-01 12:45PM EDT | 230.00 | 38.86 | 51.45 | 52.55 | 0.00 | - | 3 | 0 | 144.14% |
| ZS240426P00235000 | 2024-03-19 11:04AM EDT | 235.00 | 43.50 | 60.25 | 63.75 | 0.00 | - | 1 | 0 | 307.47% |
| ZS240426P00250000 | 2024-04-02 3:53PM EDT | 250.00 | 61.50 | 70.15 | 72.80 | 0.00 | - | - | 0 | 203.71% |
