認購期權範圍2024年7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240717C00010000 | 2024-05-15 2:44PM CDT | 10.00 | 4.60 | 4.45 | 4.55 | -0.35 | -7.07% | 46 | 4,082 | 170.80% |
| VIX240717C00010500 | 2024-05-10 12:02PM CDT | 10.50 | 4.65 | 3.95 | 4.05 | 0.00 | - | 1 | 40 | 155.47% |
| VIX240717C00011000 | 2024-05-15 1:36PM CDT | 11.00 | 3.58 | 3.45 | 3.65 | -0.40 | -10.05% | 6 | 499 | 143.46% |
| VIX240717C00011500 | 2024-05-15 3:08PM CDT | 11.50 | 3.10 | 2.99 | 3.25 | -0.40 | -11.43% | 9 | 654 | 132.62% |
| VIX240717C00012000 | 2024-05-15 3:02PM CDT | 12.00 | 2.70 | 2.60 | 2.81 | -0.40 | -12.90% | 295 | 2,763 | 122.46% |
| VIX240717C00012500 | 2024-05-15 3:03PM CDT | 12.50 | 2.38 | 2.33 | 2.41 | -0.33 | -12.18% | 165 | 640 | 116.02% |
| VIX240717C00013000 | 2024-05-15 3:10PM CDT | 13.00 | 2.08 | 2.05 | 2.17 | -0.33 | -13.69% | 2,975 | 6,425 | 112.79% |
| VIX240717C00013500 | 2024-05-15 3:12PM CDT | 13.50 | 1.89 | 1.79 | 1.94 | -0.24 | -11.27% | 358 | 2,666 | 109.57% |
| VIX240717C00014000 | 2024-05-15 3:00PM CDT | 14.00 | 1.70 | 1.65 | 1.71 | -0.22 | -11.46% | 516 | 4,381 | 108.55% |
| VIX240717C00014500 | 2024-05-15 2:37PM CDT | 14.50 | 1.54 | 1.49 | 1.54 | -0.21 | -12.00% | 14,565 | 717 | 107.81% |
| VIX240717C00015000 | 2024-05-15 3:07PM CDT | 15.00 | 1.36 | 1.34 | 1.41 | -0.19 | -12.26% | 10,462 | 9,511 | 107.72% |
| VIX240717C00015500 | 2024-05-15 1:44PM CDT | 15.50 | 1.27 | 1.22 | 1.29 | -0.16 | -11.19% | 231 | 41,233 | 107.91% |
| VIX240717C00016000 | 2024-05-15 3:07PM CDT | 16.00 | 1.15 | 1.13 | 1.18 | -0.19 | -14.18% | 146 | 44,138 | 108.59% |
| VIX240717C00017000 | 2024-05-15 2:53PM CDT | 17.00 | 0.99 | 0.95 | 1.01 | -0.15 | -13.16% | 15,610 | 56,773 | 109.86% |
| VIX240717C00018000 | 2024-05-15 3:08PM CDT | 18.00 | 0.83 | 0.82 | 0.87 | -0.17 | -17.00% | 11,163 | 91,452 | 111.62% |
| VIX240717C00019000 | 2024-05-15 3:08PM CDT | 19.00 | 0.76 | 0.71 | 0.77 | -0.10 | -11.63% | 9,220 | 48,995 | 113.77% |
| VIX240717C00020000 | 2024-05-15 3:00PM CDT | 20.00 | 0.65 | 0.63 | 0.68 | -0.13 | -16.67% | 15,662 | 204,856 | 115.92% |
| VIX240717C00021000 | 2024-05-15 3:10PM CDT | 21.00 | 0.60 | 0.56 | 0.61 | -0.11 | -15.49% | 8,629 | 4,266 | 118.07% |
| VIX240717C00022000 | 2024-05-15 2:59PM CDT | 22.00 | 0.55 | 0.51 | 0.56 | -0.07 | -11.29% | 300 | 13,392 | 120.80% |
| VIX240717C00023000 | 2024-05-15 3:07PM CDT | 23.00 | 0.50 | 0.46 | 0.51 | -0.07 | -12.28% | 511 | 15,734 | 122.85% |
| VIX240717C00024000 | 2024-05-15 2:53PM CDT | 24.00 | 0.45 | 0.42 | 0.47 | -0.07 | -13.46% | 46 | 2,235 | 125.20% |
| VIX240717C00025000 | 2024-05-15 2:12PM CDT | 25.00 | 0.41 | 0.39 | 0.50 | -0.05 | -10.87% | 11,280 | 118,255 | 130.08% |
| VIX240717C00026000 | 2024-05-14 9:44AM CDT | 26.00 | 0.38 | 0.36 | 0.40 | -0.07 | -15.56% | 256 | 1,297 | 129.30% |
| VIX240717C00027000 | 2024-05-15 1:39PM CDT | 27.00 | 0.35 | 0.30 | 0.39 | -0.06 | -14.63% | 61 | 42,232 | 130.47% |
| VIX240717C00028000 | 2024-05-15 2:10PM CDT | 28.00 | 0.34 | 0.31 | 0.36 | -0.03 | -8.11% | 25,064 | 8,495 | 133.59% |
| VIX240717C00029000 | 2024-05-15 12:25PM CDT | 29.00 | 0.31 | 0.30 | 0.35 | -0.05 | -13.89% | 38 | 9,860 | 136.52% |
| VIX240717C00030000 | 2024-05-15 3:03PM CDT | 30.00 | 0.30 | 0.29 | 0.32 | -0.03 | -9.09% | 2,905 | 56,477 | 138.28% |
| VIX240717C00031000 | 2024-05-15 3:03PM CDT | 31.00 | 0.29 | 0.26 | 0.30 | -0.03 | -9.38% | 94 | 1,301 | 139.26% |
| VIX240717C00032000 | 2024-05-15 3:06PM CDT | 32.00 | 0.28 | 0.21 | 0.29 | -0.03 | -9.68% | 11 | 21,589 | 139.06% |
| VIX240717C00033000 | 2024-05-15 1:51PM CDT | 33.00 | 0.26 | 0.25 | 0.28 | -0.03 | -10.34% | 206 | 4,706 | 144.14% |
| VIX240717C00034000 | 2024-05-15 1:12PM CDT | 34.00 | 0.25 | 0.22 | 0.28 | -0.02 | -7.41% | 11 | 3,372 | 145.51% |
| VIX240717C00035000 | 2024-05-15 2:52PM CDT | 35.00 | 0.25 | 0.21 | 0.25 | -0.01 | -3.85% | 41 | 16,634 | 145.90% |
| VIX240717C00036000 | 2024-05-15 9:26AM CDT | 36.00 | 0.21 | 0.17 | 0.24 | -0.02 | -8.70% | 50 | 29,857 | 145.51% |
| VIX240717C00037000 | 2024-05-15 9:36AM CDT | 37.00 | 0.22 | 0.16 | 0.23 | 0.00 | - | 221 | 34,535 | 146.88% |
| VIX240717C00038000 | 2024-05-07 1:40PM CDT | 38.00 | 0.24 | 0.15 | 0.22 | 0.00 | - | 104 | 966 | 148.05% |
| VIX240717C00039000 | 2024-05-13 10:04AM CDT | 39.00 | 0.20 | 0.18 | 0.22 | -0.02 | -9.09% | 1 | 15,363 | 152.73% |
| VIX240717C00040000 | 2024-05-15 3:00PM CDT | 40.00 | 0.21 | 0.14 | 0.21 | +0.01 | +5.00% | 4,940 | 36,064 | 151.37% |
| VIX240717C00042500 | 2024-05-15 12:43PM CDT | 42.50 | 0.18 | 0.12 | 0.19 | 0.00 | - | 2,953 | 160,158 | 153.91% |
| VIX240717C00045000 | 2024-05-15 3:03PM CDT | 45.00 | 0.17 | 0.11 | 0.18 | +0.01 | +6.25% | 61,842 | 85,683 | 157.42% |
| VIX240717C00047500 | 2024-05-15 2:11PM CDT | 47.50 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 4,800 | 30,964 | 162.11% |
| VIX240717C00050000 | 2024-05-15 11:50AM CDT | 50.00 | 0.14 | 0.08 | 0.15 | -0.01 | -6.67% | 9,489 | 79,182 | 160.94% |
| VIX240717C00055000 | 2024-05-15 2:11PM CDT | 55.00 | 0.11 | 0.06 | 0.13 | 0.00 | - | 4,673 | 12,197 | 164.45% |
| VIX240717C00060000 | 2024-05-15 1:55PM CDT | 60.00 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 4,696 | 10,016 | 171.88% |
| VIX240717C00065000 | 2024-05-15 10:42AM CDT | 65.00 | 0.07 | 0.01 | 0.10 | -0.03 | -30.00% | 2,720 | 12,269 | 166.41% |
| VIX240717C00070000 | 2024-05-15 2:11PM CDT | 70.00 | 0.07 | 0.00 | 0.09 | -0.02 | -22.22% | 11,828 | 17,831 | 167.97% |
| VIX240717C00075000 | 2024-05-15 10:30AM CDT | 75.00 | 0.06 | 0.02 | 0.08 | -0.01 | -14.29% | 11,300 | 11,619 | 175.00% |
| VIX240717C00080000 | 2024-05-15 10:30AM CDT | 80.00 | 0.04 | 0.04 | 0.08 | -0.01 | -20.00% | 4,117 | 6,630 | 184.38% |
| VIX240717C00085000 | 2024-05-13 9:22AM CDT | 85.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 20 | 63 | 179.69% |
| VIX240717C00090000 | 2024-05-13 10:17AM CDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 8,507 | 189.06% |
| VIX240717C00095000 | 2024-05-10 10:25AM CDT | 95.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 253 | 307 | 192.97% |
| VIX240717C00100000 | 2024-05-08 8:53AM CDT | 100.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 82 | 1,670 | 203.13% |
| VIX240717C00110000 | 2024-05-10 3:02PM CDT | 110.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 40 | 346 | 201.56% |
| VIX240717C00130000 | 2024-03-19 12:53PM CDT | 130.00 | 0.06 | 0.04 | 0.15 | 0.00 | - | 1 | 12 | 232.81% |
| VIX240717C00140000 | 2024-04-23 2:36PM CDT | 140.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 100 | 101 | 206.25% |
| VIX240717C00150000 | 2024-04-23 8:56AM CDT | 150.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 6 | 17 | 210.94% |
| VIX240717C00160000 | 2024-05-02 8:41AM CDT | 160.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 110 | 310 | 215.63% |
| VIX240717C00170000 | 2024-05-08 10:01AM CDT | 170.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 52 | 218.75% |
| VIX240717C00180000 | 2024-04-30 2:24PM CDT | 180.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 22,891 | 218.75% |
認沽盤範圍2024年7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240717P00010000 | 2024-05-15 3:00PM CDT | 10.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 8 | 1,775 | 31.64% |
| VIX240717P00010500 | 2024-05-15 8:49AM CDT | 10.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 175 | 3 | 27.34% |
| VIX240717P00011000 | 2024-05-15 2:39PM CDT | 11.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 37 | 35,286 | 22.66% |
| VIX240717P00011500 | 2024-05-15 2:35PM CDT | 11.50 | 0.09 | 0.07 | 0.12 | +0.05 | +125.00% | 202 | 967 | 22.07% |
| VIX240717P00012000 | 2024-05-15 3:01PM CDT | 12.00 | 0.19 | 0.17 | 0.22 | +0.06 | +46.15% | 106 | 34,647 | 19.92% |
| VIX240717P00012500 | 2024-05-15 2:53PM CDT | 12.50 | 0.34 | 0.34 | 0.38 | +0.09 | +36.00% | 303 | 20,605 | 16.99% |
| VIX240717P00013000 | 2024-05-15 3:00PM CDT | 13.00 | 0.57 | 0.56 | 0.60 | +0.14 | +32.56% | 5,348 | 25,781 | 10.65% |
| VIX240717P00013500 | 2024-05-15 3:01PM CDT | 13.50 | 0.84 | 0.81 | 0.87 | +0.18 | +27.27% | 25,309 | 35,022 | 0.00% |
| VIX240717P00014000 | 2024-05-15 2:09PM CDT | 14.00 | 1.11 | 1.11 | 1.18 | +0.16 | +16.84% | 20,658 | 66,845 | 0.00% |
| VIX240717P00014500 | 2024-05-15 3:01PM CDT | 14.50 | 1.47 | 1.46 | 1.51 | +0.21 | +16.67% | 29,498 | 11,682 | 0.00% |
| VIX240717P00015000 | 2024-05-15 2:00PM CDT | 15.00 | 1.80 | 1.80 | 1.87 | +0.20 | +12.50% | 245 | 19,647 | 0.00% |
| VIX240717P00015500 | 2024-05-15 2:36PM CDT | 15.50 | 2.20 | 2.19 | 2.25 | +0.38 | +20.88% | 19 | 40,442 | 0.00% |
| VIX240717P00016000 | 2024-05-15 9:57AM CDT | 16.00 | 2.52 | 2.57 | 2.71 | +0.18 | +7.69% | 21 | 90,158 | 0.00% |
| VIX240717P00017000 | 2024-05-15 2:49PM CDT | 17.00 | 3.41 | 3.30 | 3.55 | +0.33 | +10.71% | 68 | 38,831 | 0.00% |
| VIX240717P00018000 | 2024-05-15 3:07PM CDT | 18.00 | 4.30 | 4.20 | 4.35 | +0.35 | +8.86% | 68 | 69,797 | 0.00% |
| VIX240717P00019000 | 2024-05-15 3:03PM CDT | 19.00 | 5.12 | 5.05 | 5.30 | +0.32 | +6.67% | 92 | 6,190 | 0.00% |
| VIX240717P00020000 | 2024-05-15 2:45PM CDT | 20.00 | 6.03 | 6.00 | 6.15 | +0.26 | +4.51% | 41 | 25,782 | 0.00% |
| VIX240717P00021000 | 2024-05-15 3:02PM CDT | 21.00 | 7.00 | 6.95 | 7.05 | +0.56 | +8.70% | 6 | 413 | 0.00% |
| VIX240717P00022000 | 2024-05-15 2:05PM CDT | 22.00 | 7.90 | 7.85 | 8.00 | +0.35 | +4.64% | 36 | 484 | 0.00% |
| VIX240717P00023000 | 2024-05-15 2:17PM CDT | 23.00 | 8.85 | 8.70 | 9.00 | +0.35 | +4.12% | 28 | 547 | 0.00% |
| VIX240717P00024000 | 2024-05-15 12:38PM CDT | 24.00 | 9.75 | 9.65 | 9.95 | +0.51 | +5.52% | 9 | 243 | 0.00% |
| VIX240717P00025000 | 2024-05-15 12:41PM CDT | 25.00 | 10.72 | 10.65 | 10.90 | +0.47 | +4.59% | 233 | 368 | 0.00% |
| VIX240717P00026000 | 2024-05-15 12:45PM CDT | 26.00 | 11.70 | 11.60 | 11.90 | +0.60 | +5.41% | 8 | 123 | 0.00% |
| VIX240717P00027000 | 2024-05-15 12:02PM CDT | 27.00 | 12.63 | 12.55 | 12.85 | +0.68 | +5.69% | 16 | 173 | 0.00% |
| VIX240717P00028000 | 2024-05-15 12:46PM CDT | 28.00 | 13.64 | 13.55 | 13.80 | +0.58 | +4.44% | 7 | 142 | 0.00% |
| VIX240717P00029000 | 2024-04-23 8:54AM CDT | 29.00 | 12.65 | 14.50 | 14.80 | 0.00 | - | 1 | 6 | 0.00% |
| VIX240717P00030000 | 2024-05-15 2:54PM CDT | 30.00 | 15.57 | 15.55 | 15.70 | +0.52 | +3.46% | 14 | 139 | 0.00% |
| VIX240717P00031000 | 2024-04-12 2:40PM CDT | 31.00 | 13.69 | 15.85 | 16.15 | 0.00 | - | 3 | 3 | 0.00% |
| VIX240717P00032000 | 2024-04-24 12:11PM CDT | 32.00 | 15.60 | 17.45 | 17.70 | 0.00 | - | 1 | 13 | 0.00% |
| VIX240717P00033000 | 2024-04-19 10:22AM CDT | 33.00 | 15.45 | 18.50 | 18.60 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00034000 | 2024-04-17 9:43AM CDT | 34.00 | 16.53 | 19.40 | 19.65 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00035000 | 2024-04-29 12:29PM CDT | 35.00 | 18.90 | 20.40 | 20.60 | 0.00 | - | 1 | 13 | 0.00% |
| VIX240717P00036000 | 2024-03-08 2:49PM CDT | 36.00 | 18.66 | 18.55 | 18.90 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00037000 | 2024-05-13 8:30AM CDT | 37.00 | 21.87 | 22.40 | 22.60 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00040000 | 2024-04-26 12:13PM CDT | 40.00 | 23.60 | 25.35 | 25.55 | 0.00 | - | 4 | 25 | 0.00% |
| VIX240717P00045000 | 2024-03-08 2:30PM CDT | 45.00 | 27.15 | 27.20 | 27.55 | 0.00 | - | 1 | 4 | 0.00% |
| VIX240717P00047500 | 2024-03-08 12:12PM CDT | 47.50 | 29.63 | 29.65 | 30.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00050000 | 2024-05-01 8:32AM CDT | 50.00 | 33.20 | 35.20 | 35.35 | 0.00 | - | 1 | 6 | 0.00% |
| VIX240717P00055000 | 2024-04-12 8:47AM CDT | 55.00 | 36.95 | 39.40 | 39.70 | 0.00 | - | 3 | 1 | 0.00% |
| VIX240717P00060000 | 2024-05-15 2:53PM CDT | 60.00 | 45.09 | 45.10 | 45.20 | +1.74 | +4.01% | 11 | 31 | 0.00% |
| VIX240717P00070000 | 2024-05-15 2:55PM CDT | 70.00 | 54.97 | 54.95 | 55.10 | +0.89 | +1.65% | 3 | 123 | 0.00% |
| VIX240717P00075000 | 2024-02-22 3:46PM CDT | 75.00 | 56.70 | 56.90 | 57.15 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00090000 | 2024-02-22 3:46PM CDT | 90.00 | 71.31 | 71.60 | 71.85 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00095000 | 2024-03-08 12:11PM CDT | 95.00 | 75.95 | 76.15 | 76.45 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00100000 | 2024-02-23 10:04AM CDT | 100.00 | 81.17 | 81.40 | 81.65 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00110000 | 2024-03-08 12:11PM CDT | 110.00 | 90.63 | 90.90 | 91.20 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00120000 | 2024-02-23 10:04AM CDT | 120.00 | 100.70 | 101.05 | 101.25 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00130000 | 2024-02-22 12:08PM CDT | 130.00 | 110.65 | 110.85 | 111.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00140000 | 2024-02-22 11:57AM CDT | 140.00 | 120.45 | 120.70 | 120.90 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00150000 | 2024-02-22 12:08PM CDT | 150.00 | 130.18 | 130.50 | 130.75 | 0.00 | - | 1 | 4 | 0.00% |
| VIX240717P00160000 | 2024-02-22 11:57AM CDT | 160.00 | 139.99 | 140.35 | 140.55 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00170000 | 2024-02-22 9:32AM CDT | 170.00 | 149.78 | 150.15 | 150.40 | 0.00 | - | 1 | 117 | 0.00% |
| VIX240717P00180000 | 2024-05-03 2:25PM CDT | 180.00 | 162.35 | 163.85 | 164.00 | 0.00 | - | 75 | 225 | 0.00% |
