認購期權範圍2024年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618C00010000 | 2024-05-15 1:17PM CDT | 10.00 | 3.73 | 3.65 | 3.85 | -0.47 | -11.19% | 190 | 2,124 | 166.41% |
| VIX240618C00010500 | 2024-05-02 10:28AM CDT | 10.50 | 3.45 | 3.20 | 3.35 | -1.75 | -33.65% | 2 | 91 | 150.98% |
| VIX240618C00011000 | 2024-05-15 1:30PM CDT | 11.00 | 2.80 | 2.75 | 2.82 | -0.45 | -13.85% | 30 | 353 | 134.57% |
| VIX240618C00011500 | 2024-05-15 9:43AM CDT | 11.50 | 2.48 | 2.30 | 2.36 | -0.46 | -15.65% | 2 | 528 | 120.70% |
| VIX240618C00012000 | 2024-05-15 2:29PM CDT | 12.00 | 1.93 | 1.93 | 1.97 | -0.37 | -15.95% | 2,115 | 2,386 | 111.72% |
| VIX240618C00012500 | 2024-05-15 2:32PM CDT | 12.50 | 1.64 | 1.61 | 1.64 | -0.35 | -17.86% | 466 | 2,305 | 105.27% |
| VIX240618C00013000 | 2024-05-15 2:31PM CDT | 13.00 | 1.36 | 1.34 | 1.38 | -0.30 | -17.86% | 4,266 | 15,336 | 101.56% |
| VIX240618C00013500 | 2024-05-15 2:26PM CDT | 13.50 | 1.16 | 1.14 | 1.18 | -0.28 | -19.44% | 1,952 | 5,880 | 100.39% |
| VIX240618C00014000 | 2024-05-15 2:31PM CDT | 14.00 | 1.00 | 0.98 | 1.02 | -0.27 | -21.43% | 13,002 | 35,128 | 100.59% |
| VIX240618C00014500 | 2024-05-15 2:25PM CDT | 14.50 | 0.88 | 0.86 | 0.89 | -0.22 | -20.00% | 2,211 | 20,292 | 101.66% |
| VIX240618C00015000 | 2024-05-15 2:31PM CDT | 15.00 | 0.78 | 0.77 | 0.79 | -0.20 | -20.41% | 56,267 | 73,044 | 103.71% |
| VIX240618C00015500 | 2024-05-15 2:31PM CDT | 15.50 | 0.69 | 0.67 | 0.71 | -0.21 | -23.33% | 18,039 | 67,613 | 105.18% |
| VIX240618C00016000 | 2024-05-15 2:13PM CDT | 16.00 | 0.62 | 0.60 | 0.64 | -0.17 | -21.52% | 6,090 | 129,704 | 107.23% |
| VIX240618C00017000 | 2024-05-15 2:29PM CDT | 17.00 | 0.50 | 0.49 | 0.52 | -0.15 | -23.08% | 4,354 | 129,937 | 110.94% |
| VIX240618C00018000 | 2024-05-15 2:28PM CDT | 18.00 | 0.42 | 0.41 | 0.44 | -0.12 | -22.22% | 42,071 | 180,884 | 115.23% |
| VIX240618C00019000 | 2024-05-15 2:27PM CDT | 19.00 | 0.34 | 0.34 | 0.38 | -0.13 | -27.66% | 55,018 | 95,536 | 118.95% |
| VIX240618C00020000 | 2024-05-15 2:29PM CDT | 20.00 | 0.32 | 0.30 | 0.34 | -0.10 | -23.81% | 12,844 | 220,227 | 123.83% |
| VIX240618C00021000 | 2024-05-15 1:57PM CDT | 21.00 | 0.29 | 0.27 | 0.30 | -0.08 | -21.62% | 47,144 | 89,373 | 128.13% |
| VIX240618C00022000 | 2024-05-15 2:02PM CDT | 22.00 | 0.25 | 0.24 | 0.27 | -0.08 | -24.24% | 8,905 | 75,244 | 132.03% |
| VIX240618C00023000 | 2024-05-15 12:57PM CDT | 23.00 | 0.22 | 0.22 | 0.25 | -0.06 | -21.43% | 83 | 76,933 | 136.33% |
| VIX240618C00024000 | 2024-05-15 1:44PM CDT | 24.00 | 0.21 | 0.20 | 0.23 | -0.05 | -19.23% | 1,336 | 29,132 | 140.04% |
| VIX240618C00025000 | 2024-05-15 1:32PM CDT | 25.00 | 0.19 | 0.18 | 0.21 | -0.04 | -17.39% | 18,666 | 139,450 | 142.97% |
| VIX240618C00026000 | 2024-05-15 12:27PM CDT | 26.00 | 0.19 | 0.17 | 0.20 | -0.05 | -21.74% | 3,171 | 70,888 | 147.27% |
| VIX240618C00027000 | 2024-05-15 2:22PM CDT | 27.00 | 0.17 | 0.16 | 0.19 | -0.05 | -22.73% | 689 | 23,123 | 150.78% |
| VIX240618C00028000 | 2024-05-15 12:27PM CDT | 28.00 | 0.15 | 0.15 | 0.18 | -0.04 | -21.05% | 5,726 | 32,899 | 154.30% |
| VIX240618C00029000 | 2024-05-15 12:09PM CDT | 29.00 | 0.15 | 0.14 | 0.17 | -0.04 | -21.05% | 3 | 8,037 | 157.03% |
| VIX240618C00030000 | 2024-05-15 2:09PM CDT | 30.00 | 0.14 | 0.13 | 0.16 | -0.04 | -22.22% | 11,404 | 145,368 | 159.77% |
| VIX240618C00031000 | 2024-05-15 11:36AM CDT | 31.00 | 0.12 | 0.12 | 0.15 | -0.04 | -25.00% | 1,037 | 25,511 | 162.11% |
| VIX240618C00032000 | 2024-05-15 10:24AM CDT | 32.00 | 0.12 | 0.11 | 0.14 | -0.04 | -25.00% | 175 | 22,312 | 164.06% |
| VIX240618C00033000 | 2024-05-15 9:54AM CDT | 33.00 | 0.10 | 0.10 | 0.14 | -0.04 | -25.00% | 2,820 | 15,149 | 166.80% |
| VIX240618C00034000 | 2024-05-15 11:08AM CDT | 34.00 | 0.11 | 0.10 | 0.13 | -0.04 | -26.67% | 4,600 | 39,000 | 169.53% |
| VIX240618C00035000 | 2024-05-15 1:29PM CDT | 35.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 55,492 | 251,520 | 171.88% |
| VIX240618C00036000 | 2024-05-15 1:27PM CDT | 36.00 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 1,053 | 27,949 | 174.22% |
| VIX240618C00037000 | 2024-05-15 10:30AM CDT | 37.00 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 1,410 | 8,643 | 175.00% |
| VIX240618C00038000 | 2024-05-15 10:30AM CDT | 38.00 | 0.08 | 0.08 | 0.11 | -0.04 | -33.33% | 1,400 | 24,953 | 178.13% |
| VIX240618C00039000 | 2024-05-15 2:28PM CDT | 39.00 | 0.09 | 0.09 | 0.10 | -0.01 | -11.11% | 1,982 | 25,627 | 181.25% |
| VIX240618C00040000 | 2024-05-15 2:11PM CDT | 40.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 10,112 | 99,126 | 182.81% |
| VIX240618C00042500 | 2024-05-15 11:03AM CDT | 42.50 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 5,551 | 28,869 | 185.16% |
| VIX240618C00045000 | 2024-05-15 1:28PM CDT | 45.00 | 0.06 | 0.06 | 0.07 | -0.02 | -22.22% | 31,802 | 190,991 | 187.50% |
| VIX240618C00047500 | 2024-05-15 1:28PM CDT | 47.50 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 10 | 138,939 | 193.75% |
| VIX240618C00050000 | 2024-05-15 1:24PM CDT | 50.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1,034 | 60,952 | 195.31% |
| VIX240618C00055000 | 2024-05-15 12:27PM CDT | 55.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 2,908 | 60,672 | 198.44% |
| VIX240618C00060000 | 2024-05-14 1:34PM CDT | 60.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 200 | 37,782 | 203.91% |
| VIX240618C00065000 | 2024-05-15 1:52PM CDT | 65.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 63 | 62,181 | 212.50% |
| VIX240618C00070000 | 2024-05-15 8:30AM CDT | 70.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 12 | 12,940 | 220.31% |
| VIX240618C00075000 | 2024-05-01 12:55PM CDT | 75.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 550 | 6,944 | 218.75% |
| VIX240618C00080000 | 2024-05-07 8:30AM CDT | 80.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2,534 | 6,963 | 225.00% |
| VIX240618C00085000 | 2024-05-10 2:59PM CDT | 85.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2,500 | 6,364 | 231.25% |
| VIX240618C00090000 | 2024-05-10 11:32AM CDT | 90.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 5,912 | 235.94% |
| VIX240618C00095000 | 2024-05-10 11:38AM CDT | 95.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 364 | 235.94% |
| VIX240618C00100000 | 2024-05-14 8:36AM CDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 201 | 1,376 | 234.38% |
| VIX240618C00110000 | 2024-05-02 11:07AM CDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 23 | 726 | 243.75% |
| VIX240618C00120000 | 2024-04-29 8:53AM CDT | 120.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 214 | 250.00% |
| VIX240618C00130000 | 2024-04-17 12:39PM CDT | 130.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 100 | 150 | 259.38% |
| VIX240618C00140000 | 2024-04-25 3:09PM CDT | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 300 | 265.63% |
| VIX240618C00150000 | 2024-02-13 2:49PM CDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 97 | 100.00% |
| VIX240618C00160000 | 2024-05-01 8:30AM CDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 222 | 268.75% |
| VIX240618C00170000 | 2024-05-02 3:02PM CDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 717 | 271.88% |
| VIX240618C00180000 | 2024-05-07 9:27AM CDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 17,480 | 278.13% |
認沽盤範圍2024年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618P00010000 | 2024-05-15 12:07PM CDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,167 | 35.94% |
| VIX240618P00010500 | 2024-05-15 11:12AM CDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 475 | 32.81% |
| VIX240618P00011000 | 2024-05-15 2:16PM CDT | 11.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 5,962 | 10,414 | 27.74% |
| VIX240618P00011500 | 2024-05-15 2:31PM CDT | 11.50 | 0.07 | 0.06 | 0.07 | +0.04 | +200.00% | 2,352 | 7,239 | 25.59% |
| VIX240618P00012000 | 2024-05-15 2:30PM CDT | 12.00 | 0.16 | 0.16 | 0.18 | +0.06 | +54.55% | 35,823 | 48,785 | 25.20% |
| VIX240618P00012500 | 2024-05-15 2:29PM CDT | 12.50 | 0.34 | 0.32 | 0.36 | +0.11 | +47.83% | 10,920 | 27,625 | 23.63% |
| VIX240618P00013000 | 2024-05-15 2:27PM CDT | 13.00 | 0.57 | 0.56 | 0.60 | +0.16 | +39.02% | 9,671 | 112,372 | 18.56% |
| VIX240618P00013500 | 2024-05-15 2:29PM CDT | 13.50 | 0.89 | 0.86 | 0.90 | +0.22 | +32.84% | 16,001 | 102,370 | 0.00% |
| VIX240618P00014000 | 2024-05-15 2:28PM CDT | 14.00 | 1.23 | 1.22 | 1.25 | +0.22 | +21.78% | 21,483 | 146,960 | 0.00% |
| VIX240618P00014500 | 2024-05-15 2:26PM CDT | 14.50 | 1.58 | 1.58 | 1.61 | +0.24 | +17.91% | 20,983 | 126,111 | 0.00% |
| VIX240618P00015000 | 2024-05-15 2:29PM CDT | 15.00 | 2.00 | 1.97 | 2.01 | +0.29 | +16.96% | 17,741 | 125,763 | 0.00% |
| VIX240618P00015500 | 2024-05-15 1:30PM CDT | 15.50 | 2.40 | 2.38 | 2.42 | +0.30 | +14.29% | 50 | 79,541 | 0.00% |
| VIX240618P00016000 | 2024-05-15 1:13PM CDT | 16.00 | 2.82 | 2.80 | 2.85 | +0.27 | +10.59% | 4,636 | 128,890 | 0.00% |
| VIX240618P00017000 | 2024-05-15 1:30PM CDT | 17.00 | 3.70 | 3.70 | 3.75 | +0.30 | +8.82% | 2,089 | 89,688 | 0.00% |
| VIX240618P00018000 | 2024-05-15 1:59PM CDT | 18.00 | 4.60 | 4.55 | 4.65 | +0.30 | +6.98% | 268 | 37,523 | 0.00% |
| VIX240618P00019000 | 2024-05-15 2:09PM CDT | 19.00 | 5.55 | 5.50 | 5.60 | +0.35 | +6.73% | 58 | 1,629 | 0.00% |
| VIX240618P00020000 | 2024-05-15 1:32PM CDT | 20.00 | 6.50 | 6.45 | 6.55 | +0.38 | +6.21% | 34 | 41,392 | 0.00% |
| VIX240618P00021000 | 2024-05-14 2:50PM CDT | 21.00 | 7.10 | 7.40 | 7.50 | 0.00 | - | 30 | 1,257 | 0.00% |
| VIX240618P00022000 | 2024-05-15 1:59PM CDT | 22.00 | 8.40 | 8.40 | 8.50 | +0.40 | +5.00% | 210 | 5,146 | 0.00% |
| VIX240618P00023000 | 2024-05-15 12:40PM CDT | 23.00 | 9.40 | 9.35 | 9.45 | +0.43 | +4.79% | 26 | 271 | 0.00% |
| VIX240618P00024000 | 2024-05-15 12:29PM CDT | 24.00 | 10.37 | 10.35 | 10.45 | +0.60 | +6.14% | 2 | 338 | 0.00% |
| VIX240618P00025000 | 2024-05-15 2:10PM CDT | 25.00 | 11.36 | 11.30 | 11.40 | +0.46 | +4.22% | 275 | 877 | 0.00% |
| VIX240618P00026000 | 2024-05-15 9:18AM CDT | 26.00 | 12.15 | 12.30 | 12.40 | +0.50 | +4.29% | 1 | 130 | 0.00% |
| VIX240618P00027000 | 2024-05-15 12:44PM CDT | 27.00 | 13.30 | 13.25 | 13.35 | +0.77 | +6.15% | 3 | 83 | 0.00% |
| VIX240618P00028000 | 2024-05-14 12:48PM CDT | 28.00 | 13.80 | 14.25 | 14.35 | 0.00 | - | 1 | 167 | 0.00% |
| VIX240618P00029000 | 2024-05-08 1:55PM CDT | 29.00 | 14.50 | 15.25 | 15.35 | 0.00 | - | 2 | 14 | 0.00% |
| VIX240618P00030000 | 2024-05-15 12:41PM CDT | 30.00 | 16.25 | 16.25 | 16.35 | +0.45 | +2.85% | 34 | 1,048 | 0.00% |
| VIX240618P00031000 | 2024-04-23 10:58AM CDT | 31.00 | 14.85 | 17.20 | 17.30 | 0.00 | - | 312 | 314 | 0.00% |
| VIX240618P00032000 | 2024-05-09 9:07AM CDT | 32.00 | 17.43 | 18.20 | 18.30 | 0.00 | - | 35 | 36 | 0.00% |
| VIX240618P00034000 | 2024-05-03 10:29AM CDT | 34.00 | 18.80 | 20.15 | 20.30 | 0.00 | - | 20 | 21 | 0.00% |
| VIX240618P00035000 | 2024-04-30 9:16AM CDT | 35.00 | 19.55 | 21.15 | 21.25 | 0.00 | - | 3 | 1,033 | 0.00% |
| VIX240618P00036000 | 2024-05-01 11:55AM CDT | 36.00 | 20.15 | 22.15 | 22.25 | 0.00 | - | 1 | 8 | 0.00% |
| VIX240618P00038000 | 2024-04-04 1:31PM CDT | 38.00 | 21.51 | 22.80 | 23.00 | 0.00 | - | 1 | 102 | 0.00% |
| VIX240618P00039000 | 2024-04-23 2:22PM CDT | 39.00 | 22.90 | 25.10 | 25.25 | 0.00 | - | 2 | 5 | 0.00% |
| VIX240618P00040000 | 2024-05-15 9:11AM CDT | 40.00 | 25.95 | 26.10 | 26.20 | +0.69 | +2.73% | 3 | 48 | 0.00% |
| VIX240618P00042500 | 2023-10-18 10:32AM CDT | 42.50 | 21.65 | 23.80 | 24.35 | 0.00 | - | 2 | 2 | 0.00% |
| VIX240618P00045000 | 2024-04-12 8:30AM CDT | 45.00 | 28.00 | 30.30 | 30.65 | 0.00 | - | 1 | 67 | 0.00% |
| VIX240618P00047500 | 2023-12-19 10:11AM CDT | 47.50 | 29.70 | 29.90 | 30.30 | 0.00 | - | - | 36 | 0.00% |
| VIX240618P00050000 | 2024-04-18 9:30AM CDT | 50.00 | 32.57 | 36.05 | 36.15 | 0.00 | - | 10 | 32 | 0.00% |
| VIX240618P00060000 | 2024-04-24 2:41PM CDT | 60.00 | 43.61 | 45.95 | 46.05 | 0.00 | - | 2 | 48 | 0.00% |
| VIX240618P00070000 | 2024-05-09 8:57AM CDT | 70.00 | 55.02 | 55.90 | 56.00 | 0.00 | - | 1 | 16 | 0.00% |
| VIX240618P00080000 | 2024-05-10 9:23AM CDT | 80.00 | 65.05 | 65.85 | 65.95 | 0.00 | - | 1 | 7 | 0.00% |
| VIX240618P00085000 | 2024-05-10 9:54AM CDT | 85.00 | 70.05 | 70.80 | 70.90 | 0.00 | - | - | 51 | 0.00% |
| VIX240618P00090000 | 2024-03-15 10:57AM CDT | 90.00 | 71.92 | 71.65 | 72.00 | 0.00 | - | - | 1 | 0.00% |
| VIX240618P00100000 | 2024-05-06 9:51AM CDT | 100.00 | 84.60 | 85.70 | 85.90 | 0.00 | - | 1 | 344 | 0.00% |
| VIX240618P00110000 | 2024-05-02 1:26PM CDT | 110.00 | 93.72 | 95.65 | 95.85 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240618P00120000 | 2024-02-21 3:07PM CDT | 120.00 | 101.19 | 102.25 | 102.45 | 0.00 | - | - | 1 | 0.00% |
| VIX240618P00130000 | 2024-02-21 3:07PM CDT | 130.00 | 111.03 | 112.10 | 112.30 | 0.00 | - | - | 1 | 0.00% |
| VIX240618P00140000 | 2024-02-21 3:07PM CDT | 140.00 | 120.83 | 121.95 | 122.15 | 0.00 | - | - | 1 | 0.00% |
| VIX240618P00150000 | 2024-02-21 12:38PM CDT | 150.00 | 130.58 | 131.80 | 132.00 | 0.00 | - | 1 | 314 | 0.00% |
| VIX240618P00160000 | 2024-02-21 12:38PM CDT | 160.00 | 140.38 | 141.70 | 141.90 | 0.00 | - | - | 122 | 0.00% |
| VIX240618P00170000 | 2024-04-17 12:01PM CDT | 170.00 | 150.65 | 155.30 | 155.50 | 0.00 | - | 150 | 151 | 0.00% |
| VIX240618P00180000 | 2024-05-15 10:42AM CDT | 180.00 | 165.25 | 165.20 | 165.45 | +0.88 | +0.54% | 3 | 298 | 0.00% |
