拍板:2050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02050000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 3.63 | 3.30 | 3.70 | -1.81 | -33.27% | 75 | 19 | 15.11% |
| RUTW240507C02050000 | 2024-05-03 3:50PM EDT | 2024-05-07 | 5.01 | 6.30 | 6.90 | -0.61 | -10.85% | 59 | 67 | 17.31% |
| RUTW240508C02050000 | 2024-05-03 2:05PM EDT | 2024-05-08 | 9.78 | 9.00 | 9.50 | +1.58 | +19.27% | 45 | 62 | 18.30% |
| RUTW240509C02050000 | 2024-05-03 4:00PM EDT | 2024-05-09 | 10.79 | 11.50 | 12.10 | -5.21 | -32.56% | 6 | 2 | 19.25% |
| RUTW240510C02050000 | 2024-05-03 12:26PM EDT | 2024-05-10 | 14.33 | 13.80 | 14.40 | +3.33 | +30.27% | 54 | 66 | 19.87% |
| RUTW240513C02050000 | 2024-05-03 3:15PM EDT | 2024-05-13 | 14.50 | 16.00 | 16.50 | +4.75 | +48.72% | 32 | 10 | 17.92% |
| RUTW240514C02050000 | 2024-04-29 9:40AM EDT | 2024-05-14 | 19.21 | 18.40 | 18.90 | +19.21 | - | - | 4 | 18.83% |
| RUTW240515C02050000 | 2024-05-03 1:19PM EDT | 2024-05-15 | 22.30 | 22.80 | 23.50 | +22.30 | - | 26 | 2 | 21.28% |
| RUTW240516C02050000 | 2024-05-03 2:38PM EDT | 2024-05-16 | 24.68 | 24.30 | 25.10 | +24.68 | - | 1 | 0 | 21.47% |
| RUT240517C02050000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 23.30 | 25.20 | 25.70 | +3.30 | +16.50% | 54 | 381 | 21.02% |
| RUTW240520C02050000 | 2024-05-03 10:25AM EDT | 2024-05-20 | 27.40 | 27.50 | 28.10 | +27.40 | - | 2 | - | 20.38% |
| RUTW240524C02050000 | 2024-05-03 4:06PM EDT | 2024-05-24 | 33.10 | 33.10 | 33.80 | +7.63 | +29.96% | 19 | 31 | 21.25% |
| RUTW240531C02050000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 36.19 | 38.30 | 39.00 | +12.09 | +50.17% | 2 | 116 | 20.66% |
| RUTW240607C02050000 | 2024-05-03 9:47AM EDT | 2024-06-07 | 51.95 | 44.30 | 45.20 | +18.33 | +54.52% | 45 | 48 | 20.92% |
| RUT240621C02050000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 53.87 | 55.50 | 56.10 | +9.07 | +20.25% | 356 | 15,486 | 21.31% |
| RUTW240628C02050000 | 2024-05-03 1:31PM EDT | 2024-06-28 | 56.90 | 60.00 | 60.90 | +20.84 | +57.79% | 1 | 186 | 21.43% |
| RUT240719C02050000 | 2024-05-02 3:26PM EDT | 2024-07-19 | 63.28 | 72.70 | 73.60 | 0.00 | - | 10 | 20 | 21.66% |
| RUTW240731C02050000 | 2024-05-03 1:29PM EDT | 2024-07-31 | 77.07 | 79.40 | 81.00 | +9.92 | +14.77% | 4 | 0 | 21.98% |
| RUTW240830C02050000 | 2024-04-03 3:18PM EDT | 2024-08-30 | 137.00 | 95.50 | 97.40 | 0.00 | - | 1 | 6 | 22.53% |
| RUT240920C02050000 | 2024-05-02 2:07PM EDT | 2024-09-20 | 91.94 | 105.30 | 106.60 | 0.00 | - | 2 | 2,741 | 22.60% |
| RUTW240930C02050000 | 2024-04-18 2:14PM EDT | 2024-09-30 | 76.54 | 109.40 | 110.90 | 0.00 | - | 1 | 3 | 22.65% |
| RUT241220C02050000 | 2024-04-30 11:28AM EDT | 2024-12-20 | 125.03 | 149.50 | 151.20 | 0.00 | - | 101 | 1,233 | 24.49% |
| RUTW241231C02050000 | 2024-02-16 1:16PM EDT | 2024-12-31 | 189.95 | 169.10 | 176.40 | 0.00 | - | 1 | 1 | 27.75% |
| RUT250321C02050000 | 2024-04-10 1:01PM EDT | 2025-03-21 | 192.55 | 183.00 | 186.20 | 0.00 | - | - | 50 | 25.33% |
| RUT250620C02050000 | 2024-03-21 9:55AM EDT | 2025-06-20 | 262.61 | 168.50 | 174.00 | 0.00 | - | 15 | 54 | 20.94% |
| RUT251219C02050000 | 2024-03-15 3:53PM EDT | 2025-12-19 | 278.87 | 254.20 | 259.70 | 0.00 | - | 76 | 147 | 25.76% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 31.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02050000 | 2024-05-03 1:57PM EDT | 2024-05-06 | 16.67 | 13.70 | 15.20 | +16.67 | - | 2 | 4 | 8.68% |
| RUTW240507P02050000 | 2024-05-03 2:21PM EDT | 2024-05-07 | 19.33 | 16.80 | 18.00 | +19.33 | - | 1 | 3 | 12.38% |
| RUTW240508P02050000 | 2024-05-03 1:32PM EDT | 2024-05-08 | 26.73 | 19.30 | 20.40 | +26.73 | - | 6 | 2 | 13.98% |
| RUTW240509P02050000 | 2024-05-01 10:09AM EDT | 2024-05-09 | 77.81 | 21.10 | 22.20 | +77.81 | - | - | 1 | 14.59% |
| RUTW240510P02050000 | 2024-05-03 9:37AM EDT | 2024-05-10 | 22.00 | 23.30 | 24.30 | -22.54 | -50.61% | 2 | 15 | 15.48% |
| RUTW240513P02050000 | 2024-05-03 2:16PM EDT | 2024-05-13 | 27.31 | 25.30 | 26.40 | +27.31 | - | 11 | 1 | 14.37% |
| RUTW240514P02050000 | 2024-05-03 1:44PM EDT | 2024-05-14 | 31.63 | 27.70 | 28.70 | +31.63 | - | 20 | 0 | 15.41% |
| RUTW240515P02050000 | 2024-05-03 10:03AM EDT | 2024-05-15 | 31.60 | 32.10 | 33.20 | +31.60 | - | 4 | 0 | 17.97% |
| RUTW240516P02050000 | 2024-05-03 3:03PM EDT | 2024-05-16 | 36.96 | 33.10 | 34.00 | +36.96 | - | 2 | 0 | 17.77% |
| RUT240517P02050000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 35.71 | 33.80 | 34.50 | -21.51 | -37.59% | 191 | 1,633 | 17.40% |
| RUTW240524P02050000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 36.54 | 39.60 | 40.20 | -37.49 | -50.64% | 4 | 26 | 17.07% |
| RUTW240531P02050000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 45.60 | 43.50 | 44.30 | -15.87 | -25.82% | 112 | 291 | 16.57% |
| RUT240621P02050000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 57.64 | 56.30 | 56.90 | -12.49 | -17.81% | 59 | 14,183 | 16.73% |
| RUTW240628P02050000 | 2024-05-03 9:56AM EDT | 2024-06-28 | 53.70 | 59.70 | 60.60 | -20.10 | -27.24% | 8 | 29 | 16.81% |
| RUT240719P02050000 | 2024-05-03 2:44PM EDT | 2024-07-19 | 68.77 | 67.00 | 67.70 | -26.23 | -27.61% | 18 | 27 | 16.22% |
| RUTW240731P02050000 | 2024-04-29 11:48AM EDT | 2024-07-31 | 86.72 | 70.80 | 72.20 | 0.00 | - | 2 | 14 | 16.21% |
| RUTW240830P02050000 | 2024-05-03 2:06PM EDT | 2024-08-30 | 81.03 | 79.50 | 81.30 | -3.35 | -3.97% | 20 | 72 | 15.97% |
| RUT240920P02050000 | 2024-05-02 2:07PM EDT | 2024-09-20 | 99.24 | 85.30 | 86.40 | 0.00 | - | 12 | 3,836 | 15.73% |
| RUTW240930P02050000 | 2024-04-12 10:07AM EDT | 2024-09-30 | 107.42 | 88.10 | 89.60 | 0.00 | - | 2 | 2 | 15.81% |
| RUT241220P02050000 | 2024-05-02 2:14PM EDT | 2024-12-20 | 122.04 | 109.50 | 111.20 | 0.00 | - | 2 | 2,422 | 16.08% |
| RUTW241231P02050000 | 2024-05-02 11:15AM EDT | 2024-12-31 | 127.85 | 110.80 | 113.60 | 0.00 | - | 1 | 12 | 16.08% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2025-03-21 | 118.10 | 123.30 | 125.90 | 0.00 | - | - | 125 | 15.55% |
| RUT250620P02050000 | 2024-05-01 9:57AM EDT | 2025-06-20 | 159.50 | 135.70 | 139.40 | 0.00 | - | 4 | 191 | 15.29% |
| RUT251219P02050000 | 2024-03-25 10:31AM EDT | 2025-12-19 | 149.34 | 172.10 | 177.10 | 0.00 | - | 200 | 331 | 16.39% |
