認購期權範圍2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250321C01750000 | 2024-05-17 1:35PM EDT | 1,750.00 | 433.61 | 0.00 | 0.00 | 0.00 | - | 750 | 750 | 0.00% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 1,970.00 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 31.07% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 1,990.00 | 180.10 | 254.50 | 258.00 | 0.00 | - | - | 3 | 31.16% |
| RUT250321C02000000 | 2024-05-17 1:34PM EDT | 2,000.00 | 244.04 | 0.00 | 0.00 | 0.00 | - | 450 | 1,276 | 0.00% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2,010.00 | 190.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2,020.00 | 157.00 | 229.10 | 233.60 | 0.00 | - | - | 4 | 29.76% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2,050.00 | 194.29 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.03% |
| RUT250321C02060000 | 2024-05-06 9:34AM EDT | 2,060.00 | 188.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
| RUT250321C02070000 | 2024-05-07 12:13PM EDT | 2,070.00 | 195.96 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.20% |
| RUT250321C02080000 | 2024-05-07 12:13PM EDT | 2,080.00 | 190.41 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.39% |
| RUT250321C02090000 | 2024-05-14 9:30AM EDT | 2,090.00 | 187.95 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.39% |
| RUT250321C02100000 | 2024-05-14 9:30AM EDT | 2,100.00 | 182.38 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 0.78% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2,110.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2,130.00 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 19.57% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2,140.00 | 145.60 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.78% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2,150.00 | 162.00 | 132.40 | 135.80 | 0.00 | - | 6 | 6 | 23.95% |
| RUT250321C02160000 | 2024-05-10 3:59PM EDT | 2,160.00 | 133.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| RUT250321C02170000 | 2024-05-09 3:44PM EDT | 2,170.00 | 137.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| RUT250321C02180000 | 2024-05-15 12:24PM EDT | 2,180.00 | 147.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| RUT250321C02190000 | 2024-05-10 10:52AM EDT | 2,190.00 | 121.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| RUT250321C02200000 | 2024-05-09 1:16PM EDT | 2,200.00 | 121.70 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 1.56% |
| RUT250321C02210000 | 2024-04-15 2:08PM EDT | 2,210.00 | 94.61 | 130.40 | 134.10 | 0.00 | - | - | 20 | 26.58% |
| RUT250321C02250000 | 2024-05-23 10:04AM EDT | 2,250.00 | 92.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1,301 | 1.56% |
| RUT250321C02300000 | 2024-05-14 11:42AM EDT | 2,300.00 | 89.61 | 0.00 | 0.00 | 0.00 | - | 50 | 1,625 | 3.13% |
| RUT250321C02310000 | 2024-04-12 2:59PM EDT | 2,310.00 | 70.70 | 74.10 | 78.10 | 0.00 | - | 2 | 2 | 22.74% |
| RUT250321C02350000 | 2024-04-17 10:56AM EDT | 2,350.00 | 49.02 | 73.30 | 76.00 | 0.00 | - | - | 1 | 23.87% |
| RUT250321C02370000 | 2024-04-12 11:39AM EDT | 2,370.00 | 61.10 | 57.80 | 61.50 | 0.00 | - | 2 | 2 | 22.27% |
| RUT250321C02380000 | 2024-04-19 2:30PM EDT | 2,380.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 3.13% |
| RUT250321C02390000 | 2024-04-12 1:54PM EDT | 2,390.00 | 54.00 | 53.00 | 56.70 | 0.00 | - | 4 | 4 | 22.13% |
| RUT250321C02400000 | 2024-05-23 11:30AM EDT | 2,400.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 9 | 150 | 3.13% |
| RUT250321C02420000 | 2024-05-15 3:52PM EDT | 2,420.00 | 60.35 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| RUT250321C02430000 | 2024-05-15 3:52PM EDT | 2,430.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| RUT250321C02440000 | 2024-05-15 3:52PM EDT | 2,440.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| RUT250321C02450000 | 2024-05-03 2:48PM EDT | 2,450.00 | 41.92 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| RUT250321C02470000 | 2024-04-12 3:53PM EDT | 2,470.00 | 37.80 | 37.50 | 40.80 | 0.00 | - | 2 | 13 | 21.72% |
| RUT250321C02500000 | 2024-05-16 1:42PM EDT | 2,500.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 66 | 166 | 3.13% |
| RUT250321C02550000 | 2024-05-03 2:48PM EDT | 2,550.00 | 27.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUT250321C02650000 | 2024-05-23 10:26AM EDT | 2,650.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RUT250321C02800000 | 2024-05-16 10:10AM EDT | 2,800.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RUT250321C02900000 | 2024-03-21 11:28AM EDT | 2,900.00 | 14.10 | 5.00 | 6.20 | 0.00 | - | - | 17 | 20.94% |
| RUT250321C03000000 | 2024-05-23 2:52PM EDT | 3,000.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
| RUT250321C03100000 | 2024-05-20 11:35AM EDT | 3,100.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
認沽盤範圍2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250321P01050000 | 2024-05-23 3:40PM EDT | 1,050.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| RUT250321P01100000 | 2024-04-16 10:34AM EDT | 1,100.00 | 8.40 | 2.85 | 4.70 | 0.00 | - | 5 | 25 | 35.19% |
| RUT250321P01150000 | 2024-05-16 1:29PM EDT | 1,150.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| RUT250321P01200000 | 2024-04-24 9:59AM EDT | 1,200.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 410 | 12.50% |
| RUT250321P01300000 | 2024-05-22 1:18PM EDT | 1,300.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| RUT250321P01500000 | 2024-05-21 11:21AM EDT | 1,500.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 20 | 56 | 6.25% |
| RUT250321P01550000 | 2024-05-02 12:39PM EDT | 1,550.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| RUT250321P01600000 | 2024-05-20 10:26AM EDT | 1,600.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| RUT250321P01650000 | 2024-04-09 10:40AM EDT | 1,650.00 | 33.27 | 23.20 | 25.40 | 0.00 | - | - | 300 | 21.81% |
| RUT250321P01680000 | 2024-05-17 1:07PM EDT | 1,680.00 | 24.37 | 0.00 | 0.00 | 0.00 | - | 750 | 750 | 3.13% |
| RUT250321P01700000 | 2024-04-22 9:43AM EDT | 1,700.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 150 | 1,282 | 3.13% |
| RUT250321P01750000 | 2024-04-11 9:34AM EDT | 1,750.00 | 51.24 | 35.40 | 38.40 | 0.00 | - | 1 | 2 | 20.36% |
| RUT250321P01760000 | 2024-05-23 3:40PM EDT | 1,760.00 | 38.09 | 0.00 | 0.00 | 0.00 | - | 4 | 529 | 3.13% |
| RUT250321P01800000 | 2024-05-22 1:18PM EDT | 1,800.00 | 36.64 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 3.13% |
| RUT250321P01850000 | 2024-04-05 2:03PM EDT | 1,850.00 | 66.38 | 61.40 | 63.80 | 0.00 | - | 50 | 50 | 20.05% |
| RUT250321P01900000 | 2024-05-01 1:29PM EDT | 1,900.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 50 | 1,177 | 1.56% |
| RUT250321P01950000 | 2024-05-23 3:40PM EDT | 1,950.00 | 78.66 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| RUT250321P01990000 | 2024-05-02 3:45PM EDT | 1,990.00 | 111.40 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.78% |
| RUT250321P02000000 | 2024-05-23 10:04AM EDT | 2,000.00 | 86.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1,205 | 0.39% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2,030.00 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 19.97% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2,050.00 | 118.10 | 104.90 | 108.50 | 0.00 | - | - | 125 | 14.51% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2,070.00 | 147.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2,080.00 | 180.90 | 106.30 | 109.10 | 0.00 | - | 1 | 2 | 12.36% |
| RUT250321P02090000 | 2024-05-06 11:15AM EDT | 2,090.00 | 134.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUT250321P02100000 | 2024-05-23 11:35AM EDT | 2,100.00 | 122.13 | 0.00 | 0.00 | 0.00 | - | 2 | 686 | 0.00% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2,110.00 | 135.60 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| RUT250321P02120000 | 2024-05-10 11:31AM EDT | 2,120.00 | 141.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RUT250321P02130000 | 2024-05-22 2:43PM EDT | 2,130.00 | 133.04 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| RUT250321P02140000 | 2024-05-22 2:39PM EDT | 2,140.00 | 137.76 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| RUT250321P02150000 | 2024-05-23 1:23PM EDT | 2,150.00 | 148.73 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| RUT250321P02160000 | 2024-05-23 1:18PM EDT | 2,160.00 | 152.23 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| RUT250321P02170000 | 2024-05-23 12:04PM EDT | 2,170.00 | 152.39 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| RUT250321P02180000 | 2024-05-22 2:36PM EDT | 2,180.00 | 156.42 | 0.00 | 0.00 | 0.00 | - | 13 | 32 | 0.00% |
| RUT250321P02190000 | 2024-05-22 2:47PM EDT | 2,190.00 | 159.80 | 0.00 | 0.00 | 0.00 | - | 27 | 36 | 0.00% |
| RUT250321P02200000 | 2024-05-23 1:41PM EDT | 2,200.00 | 176.07 | 0.00 | 0.00 | 0.00 | - | 60 | 69 | 0.00% |
| RUT250321P02240000 | 2024-05-22 12:47PM EDT | 2,240.00 | 175.90 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| RUT250321P02250000 | 2024-05-16 11:46AM EDT | 2,250.00 | 182.75 | 0.00 | 0.00 | 0.00 | - | 900 | 901 | 0.00% |
| RUT250321P02300000 | 2024-05-03 2:48PM EDT | 2,300.00 | 259.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250321P02360000 | 2024-04-01 12:36PM EDT | 2,360.00 | 256.10 | 308.10 | 315.40 | 0.00 | - | 1 | 4 | 9.49% |
| RUT250321P02400000 | 2024-05-03 2:48PM EDT | 2,400.00 | 329.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250321P02600000 | 2024-04-01 9:36AM EDT | 2,600.00 | 423.90 | 542.80 | 547.50 | 0.00 | - | 5 | 5 | 0.00% |
