拍板:1950.00
認購期權範圍2024年5月6日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C01950000 | 2024-05-03 9:30AM EDT | 2024-05-06 | 99.26 | 87.50 | 91.00 | +99.26 | - | 3 | 0 | 52.62% |
| RUTW240508C01950000 | 2024-05-03 11:41AM EDT | 2024-05-08 | 87.65 | 88.20 | 91.70 | +44.76 | +104.36% | 6 | 26 | 38.72% |
| RUTW240509C01950000 | 2024-05-03 2:35PM EDT | 2024-05-09 | 90.61 | 88.90 | 92.70 | +23.52 | +35.06% | 1 | 2 | 36.46% |
| RUTW240510C01950000 | 2024-05-03 2:35PM EDT | 2024-05-10 | 91.05 | 89.60 | 92.90 | +20.11 | +28.35% | 7 | 37 | 33.61% |
| RUTW240513C01950000 | 2024-05-02 10:12AM EDT | 2024-05-13 | 51.74 | 90.40 | 93.80 | 0.00 | - | 1 | 1 | 28.60% |
| RUT240517C01950000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 93.70 | 94.90 | 97.70 | +17.22 | +22.52% | 12 | 7,593 | 27.66% |
| RUTW240520C01950000 | 2024-05-03 11:56AM EDT | 2024-05-20 | 94.95 | 96.20 | 99.30 | +94.95 | - | 4 | - | 26.26% |
| RUTW240524C01950000 | 2024-04-24 10:49AM EDT | 2024-05-24 | 77.77 | 100.80 | 103.70 | 0.00 | - | 1 | 21 | 26.58% |
| RUTW240531C01950000 | 2024-04-29 3:44PM EDT | 2024-05-31 | 91.43 | 104.80 | 107.50 | 0.00 | - | 13 | 36 | 25.06% |
| RUTW240607C01950000 | 2024-05-03 10:30AM EDT | 2024-06-07 | 111.16 | 110.20 | 112.20 | +111.16 | - | 34 | 0 | 24.66% |
| RUT240621C01950000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 116.24 | 119.90 | 121.60 | +28.26 | +32.12% | 1 | 3,186 | 24.50% |
| RUTW240628C01950000 | 2024-05-03 10:30AM EDT | 2024-06-28 | 124.92 | 123.50 | 125.80 | +41.11 | +49.05% | 34 | 627 | 24.41% |
| RUT240719C01950000 | 2024-04-25 12:01PM EDT | 2024-07-19 | 96.40 | 135.80 | 137.60 | 0.00 | - | 4 | 144 | 24.32% |
| RUTW240731C01950000 | 2024-04-26 11:10AM EDT | 2024-07-31 | 119.21 | 142.10 | 144.60 | 0.00 | - | 2 | 1 | 24.52% |
| RUT240920C01950000 | 2024-04-23 2:50PM EDT | 2024-09-20 | 154.90 | 167.20 | 169.10 | 0.00 | - | 1 | 550 | 24.77% |
| RUTW240930C01950000 | 2024-04-19 11:49AM EDT | 2024-09-30 | 127.46 | 170.60 | 173.00 | 0.00 | - | 1 | 1 | 24.73% |
| RUT241220C01950000 | 2024-04-17 12:12PM EDT | 2024-12-20 | 171.05 | 209.70 | 212.10 | 0.00 | - | 300 | 1,340 | 26.30% |
| RUTW241231C01950000 | 2024-05-02 11:26AM EDT | 2024-12-31 | 190.21 | 212.30 | 216.60 | +190.21 | - | - | 1 | 26.41% |
| RUT250620C01950000 | 2024-05-03 9:42AM EDT | 2025-06-20 | 279.18 | 268.20 | 280.10 | +34.67 | +14.18% | 1 | 189 | 27.88% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 2025-12-19 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 33.11% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 398.00 | 422.00 | 0.00 | - | 5 | 6 | 29.58% |
認沽盤範圍2024年5月6日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01950000 | 2024-05-03 3:53PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.10 | -1.14 | -95.80% | 58 | 57 | 24.32% |
| RUTW240507P01950000 | 2024-05-03 12:58PM EDT | 2024-05-07 | 0.32 | 0.05 | 0.20 | -4.85 | -93.81% | 16 | 29 | 21.73% |
| RUTW240508P01950000 | 2024-05-03 11:47AM EDT | 2024-05-08 | 0.75 | 0.15 | 0.35 | -2.09 | -73.59% | 29 | 30 | 20.42% |
| RUTW240509P01950000 | 2024-05-01 3:27PM EDT | 2024-05-09 | 5.38 | 0.40 | 0.60 | +5.38 | - | - | 2 | 19.97% |
| RUTW240510P01950000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 0.85 | 0.70 | 0.95 | -4.25 | -83.33% | 99 | 294 | 19.86% |
| RUTW240513P01950000 | 2024-05-02 9:50AM EDT | 2024-05-13 | 12.10 | 1.25 | 1.55 | +12.10 | - | - | 2 | 17.95% |
| RUTW240514P01950000 | 2024-05-03 1:14PM EDT | 2024-05-14 | 2.78 | 2.05 | 2.35 | +2.78 | - | 1 | 3 | 18.78% |
| RUTW240515P01950000 | 2024-05-02 2:19PM EDT | 2024-05-15 | 10.73 | 3.80 | 4.10 | +10.73 | - | - | 5 | 20.79% |
| RUTW240516P01950000 | 2024-05-03 4:00PM EDT | 2024-05-16 | 4.65 | 4.40 | 4.70 | +4.65 | - | 3 | 2 | 20.73% |
| RUT240517P01950000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 5.40 | 4.70 | 5.00 | -5.10 | -48.57% | 331 | 2,869 | 20.30% |
| RUTW240520P01950000 | 2024-05-03 2:21PM EDT | 2024-05-20 | 6.35 | 5.80 | 6.30 | +6.35 | - | 2 | - | 19.70% |
| RUTW240524P01950000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 9.23 | 8.60 | 8.90 | -12.07 | -56.67% | 26 | 101 | 19.88% |
| RUTW240531P01950000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 11.87 | 11.60 | 12.10 | -7.13 | -37.53% | 33 | 181 | 19.28% |
| RUTW240607P01950000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 16.46 | 15.30 | 15.80 | -13.50 | -45.06% | 16 | 5 | 19.24% |
| RUTW240614P01950000 | 2024-05-03 3:24PM EDT | 2024-06-14 | 21.43 | 20.10 | 20.80 | +21.43 | - | 28 | 0 | 19.90% |
| RUT240621P01950000 | 2024-05-03 4:04PM EDT | 2024-06-21 | 22.11 | 22.10 | 22.50 | -7.13 | -24.38% | 154 | 4,756 | 19.11% |
| RUTW240628P01950000 | 2024-05-03 3:53PM EDT | 2024-06-28 | 25.82 | 25.00 | 25.60 | -7.94 | -23.52% | 50 | 402 | 19.06% |
| RUT240719P01950000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 33.23 | 31.60 | 32.20 | -6.49 | -16.34% | 15 | 547 | 18.33% |
| RUTW240731P01950000 | 2024-04-22 12:16PM EDT | 2024-07-31 | 70.14 | 35.30 | 36.50 | 0.00 | - | 10 | 56 | 18.28% |
| RUTW240830P01950000 | 2024-04-24 9:54AM EDT | 2024-08-30 | 59.97 | 44.00 | 45.50 | 0.00 | - | 4 | 16 | 17.99% |
| RUT240920P01950000 | 2024-05-03 12:02PM EDT | 2024-09-20 | 50.90 | 49.70 | 50.60 | -12.80 | -20.09% | 10 | 1,193 | 17.71% |
| RUTW240930P01950000 | 2024-05-03 10:02AM EDT | 2024-09-30 | 51.00 | 52.20 | 53.80 | -31.26 | -38.00% | 2 | 10 | 17.79% |
| RUT241220P01950000 | 2024-05-01 9:32AM EDT | 2024-12-20 | 93.20 | 73.70 | 74.90 | 0.00 | - | 18 | 1,659 | 17.87% |
| RUTW241231P01950000 | 2024-05-02 2:07PM EDT | 2024-12-31 | 84.90 | 75.10 | 77.80 | 0.00 | - | 2 | 32 | 17.93% |
| RUT250620P01950000 | 2024-05-01 9:51AM EDT | 2025-06-20 | 120.80 | 100.70 | 104.70 | 0.00 | - | 10 | 73 | 17.03% |
| RUT251219P01950000 | 2024-04-26 11:49AM EDT | 2025-12-19 | 135.00 | 122.20 | 127.80 | 0.00 | - | 2 | 1,055 | 16.53% |
