認購期權範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531C00130000 | 2024-05-16 9:31AM EDT | 130.00 | 49.20 | 40.45 | 42.75 | 0.00 | - | 1 | 0 | 144.14% |
| ZS240531C00140000 | 2024-05-14 12:09PM EDT | 140.00 | 37.80 | 31.55 | 32.90 | 0.00 | - | 1 | 16 | 96.97% |
| ZS240531C00145000 | 2024-05-23 1:24PM EDT | 145.00 | 29.82 | 27.20 | 28.95 | 0.00 | - | 8 | 15 | 105.91% |
| ZS240531C00150000 | 2024-05-24 3:47PM EDT | 150.00 | 23.45 | 21.65 | 23.90 | -7.05 | -23.11% | 5 | 3 | 83.94% |
| ZS240531C00155000 | 2024-05-13 10:33AM EDT | 155.00 | 23.87 | 19.30 | 19.85 | 0.00 | - | 6 | 10 | 98.63% |
| ZS240531C00160000 | 2024-05-24 3:30PM EDT | 160.00 | 15.91 | 15.75 | 16.15 | -6.27 | -28.27% | 30 | 23 | 97.83% |
| ZS240531C00162500 | 2024-05-24 12:08PM EDT | 162.50 | 14.04 | 14.10 | 14.55 | -4.16 | -22.86% | 14 | 2 | 97.90% |
| ZS240531C00165000 | 2024-05-24 3:47PM EDT | 165.00 | 12.65 | 12.55 | 12.90 | -0.27 | -2.09% | 5 | 35 | 97.07% |
| ZS240531C00167500 | 2024-05-24 3:13PM EDT | 167.50 | 11.02 | 11.15 | 11.40 | -0.50 | -4.34% | 23 | 10 | 96.73% |
| ZS240531C00170000 | 2024-05-24 3:39PM EDT | 170.00 | 9.85 | 9.85 | 10.05 | -0.55 | -5.29% | 64 | 109 | 96.56% |
| ZS240531C00172500 | 2024-05-24 3:40PM EDT | 172.50 | 8.65 | 8.60 | 8.85 | -0.40 | -4.42% | 87 | 84 | 96.31% |
| ZS240531C00175000 | 2024-05-24 3:49PM EDT | 175.00 | 7.50 | 7.50 | 7.65 | -0.45 | -5.66% | 113 | 308 | 95.70% |
| ZS240531C00177500 | 2024-05-24 3:54PM EDT | 177.50 | 6.43 | 6.45 | 6.80 | -0.77 | -10.69% | 23 | 140 | 96.11% |
| ZS240531C00180000 | 2024-05-24 3:54PM EDT | 180.00 | 5.65 | 5.55 | 5.85 | -0.60 | -9.60% | 126 | 354 | 95.70% |
| ZS240531C00182500 | 2024-05-24 3:58PM EDT | 182.50 | 4.77 | 4.75 | 4.95 | -0.47 | -8.97% | 94 | 155 | 95.04% |
| ZS240531C00185000 | 2024-05-24 3:46PM EDT | 185.00 | 4.10 | 4.05 | 4.20 | -0.50 | -10.87% | 152 | 224 | 94.73% |
| ZS240531C00187500 | 2024-05-24 3:58PM EDT | 187.50 | 3.45 | 3.40 | 3.65 | -0.57 | -14.18% | 45 | 208 | 94.92% |
| ZS240531C00190000 | 2024-05-24 3:59PM EDT | 190.00 | 2.91 | 2.86 | 3.05 | -0.53 | -15.41% | 194 | 357 | 94.48% |
| ZS240531C00192500 | 2024-05-24 3:24PM EDT | 192.50 | 2.46 | 2.35 | 2.63 | -0.28 | -10.22% | 97 | 140 | 94.48% |
| ZS240531C00195000 | 2024-05-24 3:58PM EDT | 195.00 | 2.04 | 1.95 | 2.21 | -0.40 | -16.39% | 101 | 364 | 94.36% |
| ZS240531C00197500 | 2024-05-24 3:53PM EDT | 197.50 | 1.65 | 1.62 | 1.83 | -0.45 | -21.43% | 18 | 192 | 94.19% |
| ZS240531C00200000 | 2024-05-24 3:53PM EDT | 200.00 | 1.40 | 1.34 | 1.50 | -0.44 | -23.91% | 280 | 690 | 93.95% |
| ZS240531C00202500 | 2024-05-24 3:47PM EDT | 202.50 | 1.20 | 1.12 | 1.26 | -0.37 | -23.57% | 30 | 15 | 94.34% |
| ZS240531C00205000 | 2024-05-24 3:54PM EDT | 205.00 | 0.95 | 0.93 | 1.04 | -0.42 | -30.66% | 113 | 176 | 94.43% |
| ZS240531C00210000 | 2024-05-24 3:01PM EDT | 210.00 | 0.70 | 0.64 | 0.73 | -0.20 | -22.22% | 83 | 190 | 95.21% |
| ZS240531C00215000 | 2024-05-24 3:40PM EDT | 215.00 | 0.50 | 0.46 | 0.51 | -0.51 | -50.50% | 30 | 123 | 96.48% |
| ZS240531C00220000 | 2024-05-24 3:50PM EDT | 220.00 | 0.34 | 0.28 | 0.61 | -0.25 | -42.37% | 68 | 220 | 102.44% |
| ZS240531C00225000 | 2024-05-24 11:54AM EDT | 225.00 | 0.34 | 0.12 | 0.31 | -0.20 | -37.04% | 5 | 52 | 97.07% |
| ZS240531C00230000 | 2024-05-24 2:44PM EDT | 230.00 | 0.19 | 0.08 | 0.21 | -0.23 | -54.76% | 21 | 60 | 97.66% |
| ZS240531C00235000 | 2024-05-17 3:37PM EDT | 235.00 | 0.56 | 0.08 | 0.39 | 0.00 | - | 9 | 18 | 111.13% |
| ZS240531C00240000 | 2024-05-23 12:25PM EDT | 240.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 52 | 78 | 109.96% |
| ZS240531C00250000 | 2024-05-22 1:32PM EDT | 250.00 | 0.16 | 0.02 | 0.25 | 0.00 | - | 1 | 9 | 119.53% |
| ZS240531C00275000 | 2024-05-24 2:53PM EDT | 275.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 31 | 162 | 117.97% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531P00105000 | 2024-05-24 12:14PM EDT | 105.00 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 41 | 82 | 139.45% |
| ZS240531P00110000 | 2024-05-23 11:30AM EDT | 110.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 11 | 35 | 132.81% |
| ZS240531P00115000 | 2024-05-24 11:29AM EDT | 115.00 | 0.39 | 0.05 | 0.11 | +0.33 | +550.00% | 22 | 11 | 123.83% |
| ZS240531P00120000 | 2024-05-24 2:38PM EDT | 120.00 | 0.12 | 0.09 | 0.23 | -0.01 | -7.69% | 1 | 48 | 123.44% |
| ZS240531P00125000 | 2024-05-24 11:18AM EDT | 125.00 | 0.16 | 0.13 | 0.26 | -0.02 | -11.11% | 510 | 19 | 114.26% |
| ZS240531P00130000 | 2024-05-24 2:47PM EDT | 130.00 | 0.28 | 0.23 | 0.35 | -0.03 | -9.68% | 213 | 29 | 108.98% |
| ZS240531P00135000 | 2024-05-24 3:21PM EDT | 135.00 | 0.48 | 0.41 | 0.54 | -0.01 | -2.04% | 187 | 37 | 105.96% |
| ZS240531P00140000 | 2024-05-24 3:58PM EDT | 140.00 | 0.73 | 0.68 | 0.77 | -0.16 | -17.98% | 351 | 591 | 101.86% |
| ZS240531P00145000 | 2024-05-24 3:56PM EDT | 145.00 | 1.18 | 1.10 | 1.26 | -0.12 | -9.23% | 211 | 246 | 100.00% |
| ZS240531P00150000 | 2024-05-24 3:50PM EDT | 150.00 | 1.85 | 1.71 | 1.87 | -0.15 | -7.50% | 200 | 473 | 97.14% |
| ZS240531P00152500 | 2024-05-24 3:48PM EDT | 152.50 | 2.32 | 2.20 | 2.37 | -0.26 | -10.08% | 35 | 41 | 97.41% |
| ZS240531P00155000 | 2024-05-24 3:56PM EDT | 155.00 | 2.84 | 2.68 | 2.92 | -0.21 | -6.89% | 157 | 147 | 96.63% |
| ZS240531P00157500 | 2024-05-24 3:18PM EDT | 157.50 | 3.42 | 3.35 | 3.55 | -0.26 | -7.07% | 130 | 190 | 96.53% |
| ZS240531P00160000 | 2024-05-24 3:49PM EDT | 160.00 | 4.20 | 4.05 | 4.30 | -0.20 | -4.55% | 844 | 184 | 96.14% |
| ZS240531P00162500 | 2024-05-24 12:48PM EDT | 162.50 | 5.01 | 4.90 | 5.10 | -0.14 | -2.72% | 13 | 59 | 95.73% |
| ZS240531P00165000 | 2024-05-24 3:20PM EDT | 165.00 | 6.02 | 5.75 | 6.10 | -0.21 | -3.37% | 67 | 237 | 95.26% |
| ZS240531P00167500 | 2024-05-24 3:54PM EDT | 167.50 | 7.15 | 6.85 | 7.15 | -0.05 | -0.69% | 54 | 335 | 95.26% |
| ZS240531P00170000 | 2024-05-24 3:46PM EDT | 170.00 | 8.25 | 8.00 | 8.30 | -0.25 | -2.94% | 231 | 232 | 94.87% |
| ZS240531P00172500 | 2024-05-24 3:39PM EDT | 172.50 | 9.40 | 9.30 | 9.60 | -0.30 | -3.09% | 29 | 84 | 94.89% |
| ZS240531P00175000 | 2024-05-24 3:18PM EDT | 175.00 | 10.97 | 10.70 | 10.90 | -0.18 | -1.61% | 84 | 226 | 94.29% |
| ZS240531P00177500 | 2024-05-24 2:41PM EDT | 177.50 | 12.40 | 12.10 | 12.40 | -0.70 | -5.34% | 2 | 78 | 93.58% |
| ZS240531P00180000 | 2024-05-24 3:56PM EDT | 180.00 | 14.00 | 13.70 | 14.00 | +0.04 | +0.29% | 23 | 172 | 93.38% |
| ZS240531P00182500 | 2024-05-24 2:01PM EDT | 182.50 | 15.40 | 15.30 | 15.70 | -0.75 | -4.64% | 20 | 34 | 92.63% |
| ZS240531P00185000 | 2024-05-24 2:45PM EDT | 185.00 | 17.55 | 17.15 | 17.55 | +1.21 | +7.41% | 10 | 62 | 93.12% |
| ZS240531P00187500 | 2024-05-24 11:06AM EDT | 187.50 | 18.60 | 18.95 | 19.40 | -0.95 | -4.86% | 1 | 30 | 92.24% |
| ZS240531P00190000 | 2024-05-24 3:52PM EDT | 190.00 | 21.60 | 20.90 | 21.40 | -0.15 | -0.69% | 41 | 139 | 92.24% |
| ZS240531P00192500 | 2024-05-24 11:06AM EDT | 192.50 | 22.50 | 22.85 | 23.45 | -1.20 | -5.06% | 89 | 57 | 91.53% |
| ZS240531P00195000 | 2024-05-24 11:50AM EDT | 195.00 | 24.58 | 24.45 | 25.95 | -1.22 | -4.73% | 35 | 122 | 90.45% |
| ZS240531P00200000 | 2024-05-23 12:51PM EDT | 200.00 | 28.16 | 29.30 | 30.00 | 0.00 | - | 1 | 47 | 91.36% |
| ZS240531P00205000 | 2024-05-10 1:28PM EDT | 205.00 | 32.88 | 33.15 | 34.75 | 0.00 | - | 1 | 1 | 83.69% |
| ZS240531P00210000 | 2024-05-20 2:08PM EDT | 210.00 | 32.01 | 38.15 | 39.95 | 0.00 | - | 1 | 1 | 95.41% |
| ZS240531P00215000 | 2024-05-15 10:40AM EDT | 215.00 | 35.70 | 43.15 | 44.75 | 0.00 | - | - | 1 | 100.39% |
| ZS240531P00220000 | 2024-05-13 1:38PM EDT | 220.00 | 46.55 | 47.65 | 50.25 | 0.00 | - | 1 | 1 | 108.20% |
