認購期權範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00135000 | 2024-04-22 9:53AM EDT | 135.00 | 14.45 | 31.40 | 36.00 | 0.00 | - | 1 | 2 | 71.53% |
| ZTS240517C00140000 | 2024-05-02 2:07PM EDT | 140.00 | 28.10 | 26.50 | 31.00 | 0.00 | - | 4 | 64 | 63.09% |
| ZTS240517C00145000 | 2024-05-03 11:53AM EDT | 145.00 | 23.73 | 21.50 | 26.00 | -0.20 | -0.84% | 6 | 836 | 53.47% |
| ZTS240517C00150000 | 2024-05-03 3:13PM EDT | 150.00 | 19.00 | 17.90 | 19.50 | +0.04 | +0.21% | 6 | 894 | 55.08% |
| ZTS240517C00155000 | 2024-05-03 3:17PM EDT | 155.00 | 14.00 | 13.00 | 15.90 | +0.67 | +5.03% | 4 | 3,043 | 58.62% |
| ZTS240517C00160000 | 2024-05-03 2:49PM EDT | 160.00 | 9.80 | 9.10 | 9.70 | -0.11 | -1.11% | 17 | 1,548 | 34.47% |
| ZTS240517C00165000 | 2024-05-03 10:15AM EDT | 165.00 | 6.19 | 5.30 | 5.70 | +0.99 | +19.04% | 2 | 3,876 | 29.51% |
| ZTS240517C00170000 | 2024-05-03 3:23PM EDT | 170.00 | 2.70 | 2.45 | 2.80 | +0.10 | +3.85% | 52 | 2,713 | 26.94% |
| ZTS240517C00175000 | 2024-05-03 3:13PM EDT | 175.00 | 1.05 | 0.95 | 1.15 | -0.25 | -19.23% | 230 | 402 | 25.98% |
| ZTS240517C00180000 | 2024-05-03 3:09PM EDT | 180.00 | 0.35 | 0.35 | 0.45 | -0.20 | -36.36% | 21 | 339 | 26.54% |
| ZTS240517C00185000 | 2024-05-03 2:29PM EDT | 185.00 | 0.15 | 0.10 | 0.35 | -0.15 | -50.00% | 9 | 397 | 31.98% |
| ZTS240517C00190000 | 2024-05-03 3:24PM EDT | 190.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 4 | 269 | 34.47% |
| ZTS240517C00195000 | 2024-05-03 3:24PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | -0.05 | -33.33% | 2 | 196 | 32.52% |
| ZTS240517C00200000 | 2024-05-02 11:04AM EDT | 200.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 240 | 52.05% |
| ZTS240517C00210000 | 2024-04-18 3:32PM EDT | 210.00 | 0.03 | 0.00 | 2.50 | 0.00 | - | 13 | 168 | 81.13% |
| ZTS240517C00220000 | 2024-04-29 10:49AM EDT | 220.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 29 | 57.03% |
| ZTS240517C00230000 | 2024-04-04 12:06PM EDT | 230.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 122.63% |
| ZTS240517C00280000 | 2024-03-19 3:42PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 121.68% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 180.69% |
認沽盤範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00105000 | 2024-05-01 3:48PM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 183.59% |
| ZTS240517P00110000 | 2024-04-19 10:26AM EDT | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 169.09% |
| ZTS240517P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 155.13% |
| ZTS240517P00125000 | 2024-05-01 2:10PM EDT | 125.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 2 | 31 | 128.59% |
| ZTS240517P00130000 | 2024-05-02 12:02PM EDT | 130.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 33 | 1,064 | 66.89% |
| ZTS240517P00135000 | 2024-05-02 1:21PM EDT | 135.00 | 4.80 | 0.00 | 4.70 | +4.79 | +100.21% | 1 | 172 | 102.66% |
| ZTS240517P00140000 | 2024-05-03 12:54PM EDT | 140.00 | 0.10 | 0.10 | 0.15 | +0.01 | +11.11% | 11 | 2,230 | 46.78% |
| ZTS240517P00145000 | 2024-05-03 3:05PM EDT | 145.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 47 | 4,553 | 41.11% |
| ZTS240517P00150000 | 2024-05-03 2:41PM EDT | 150.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 47 | 9,012 | 33.20% |
| ZTS240517P00155000 | 2024-05-03 2:57PM EDT | 155.00 | 0.33 | 0.25 | 0.35 | -0.12 | -26.67% | 47 | 2,395 | 28.71% |
| ZTS240517P00160000 | 2024-05-03 2:47PM EDT | 160.00 | 0.70 | 0.55 | 0.75 | -0.15 | -17.65% | 131 | 1,246 | 25.24% |
| ZTS240517P00165000 | 2024-05-03 3:16PM EDT | 165.00 | 1.80 | 1.70 | 1.90 | -0.75 | -29.41% | 44 | 3,887 | 23.80% |
| ZTS240517P00170000 | 2024-05-03 11:48AM EDT | 170.00 | 4.30 | 3.90 | 4.10 | -0.88 | -16.99% | 2 | 892 | 22.25% |
| ZTS240517P00175000 | 2024-05-03 11:30AM EDT | 175.00 | 6.90 | 7.10 | 8.80 | -10.09 | -59.39% | 10 | 25 | 32.59% |
| ZTS240517P00180000 | 2024-05-02 12:35PM EDT | 180.00 | 13.50 | 11.00 | 13.60 | 0.00 | - | 1 | 9 | 41.14% |
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 185.00 | 35.40 | 15.30 | 19.00 | 0.00 | - | 1 | 0 | 54.57% |
| ZTS240517P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 39.00 | 19.10 | 23.90 | 0.00 | - | 4 | 8 | 62.21% |
| ZTS240517P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 44.02 | 24.20 | 29.00 | 0.00 | - | 4 | 0 | 71.46% |
| ZTS240517P00200000 | 2024-04-24 3:58PM EDT | 200.00 | 48.62 | 29.20 | 34.00 | 0.00 | - | 3 | 4 | 79.10% |
| ZTS240517P00210000 | 2024-04-24 3:58PM EDT | 210.00 | 58.65 | 39.00 | 43.90 | 0.00 | - | 3 | 0 | 91.89% |
