認購期權範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218C00010000 | 2024-05-15 12:56PM CDT | 10.00 | 6.80 | 6.50 | 6.95 | -0.12 | -1.73% | 5 | 174 | 166.41% |
| VIX241218C00010500 | 2024-04-29 8:34AM CDT | 10.50 | 7.55 | 6.05 | 6.50 | 0.00 | - | 1 | 11 | 156.15% |
| VIX241218C00011000 | 2024-05-13 1:32PM CDT | 11.00 | 6.26 | 5.60 | 6.05 | 0.00 | - | 30 | 55 | 146.58% |
| VIX241218C00011500 | 2024-05-10 1:09PM CDT | 11.50 | 5.85 | 5.20 | 5.65 | 0.00 | - | - | 1 | 138.97% |
| VIX241218C00012000 | 2024-05-15 1:13PM CDT | 12.00 | 5.00 | 4.90 | 5.25 | -0.42 | -7.75% | 8 | 91 | 133.11% |
| VIX241218C00012500 | 2024-05-15 2:19PM CDT | 12.50 | 4.80 | 4.70 | 4.85 | -0.15 | -3.03% | 57 | 773 | 128.86% |
| VIX241218C00013000 | 2024-05-15 1:12PM CDT | 13.00 | 4.35 | 4.30 | 4.50 | -0.29 | -6.25% | 66 | 345 | 122.46% |
| VIX241218C00013500 | 2024-05-15 12:35PM CDT | 13.50 | 3.90 | 3.90 | 4.25 | -0.55 | -12.36% | 5 | 95 | 117.53% |
| VIX241218C00014000 | 2024-05-15 12:40PM CDT | 14.00 | 3.85 | 3.65 | 3.95 | -0.45 | -10.47% | 21 | 375 | 113.97% |
| VIX241218C00014500 | 2024-05-15 1:31PM CDT | 14.50 | 3.50 | 3.50 | 3.75 | -0.39 | -10.03% | 10 | 22 | 112.99% |
| VIX241218C00015000 | 2024-05-15 12:40PM CDT | 15.00 | 3.40 | 3.30 | 3.50 | -0.20 | -5.56% | 5 | 203 | 110.55% |
| VIX241218C00016000 | 2024-05-15 8:35AM CDT | 16.00 | 3.10 | 2.95 | 3.15 | -0.30 | -8.82% | 21 | 841 | 107.91% |
| VIX241218C00017000 | 2024-05-15 10:40AM CDT | 17.00 | 2.66 | 2.57 | 2.81 | -0.14 | -5.00% | 30 | 96 | 104.44% |
| VIX241218C00018000 | 2024-05-15 1:51PM CDT | 18.00 | 2.51 | 2.40 | 2.56 | -0.24 | -8.73% | 115 | 479 | 104.35% |
| VIX241218C00019000 | 2024-05-15 12:53PM CDT | 19.00 | 2.28 | 2.11 | 2.33 | -0.01 | -0.44% | 100 | 765 | 102.44% |
| VIX241218C00020000 | 2024-05-15 12:09PM CDT | 20.00 | 2.09 | 2.00 | 2.14 | -0.11 | -5.00% | 26 | 858 | 102.98% |
| VIX241218C00021000 | 2024-05-14 12:08PM CDT | 21.00 | 2.05 | 1.79 | 1.98 | 0.00 | - | 50 | 58 | 102.15% |
| VIX241218C00022000 | 2024-05-15 12:09PM CDT | 22.00 | 1.77 | 1.69 | 1.83 | -0.11 | -5.85% | 37 | 8,628 | 102.54% |
| VIX241218C00023000 | 2024-05-03 1:46PM CDT | 23.00 | 2.06 | 1.53 | 1.70 | 0.00 | - | 1 | 6 | 102.05% |
| VIX241218C00024000 | 2024-05-07 2:00PM CDT | 24.00 | 1.72 | 1.42 | 1.59 | 0.00 | - | 6 | 13 | 102.25% |
| VIX241218C00025000 | 2024-05-15 9:21AM CDT | 25.00 | 1.35 | 1.33 | 1.48 | -0.23 | -14.56% | 5 | 6,933 | 102.44% |
| VIX241218C00026000 | 2024-05-15 9:48AM CDT | 26.00 | 1.42 | 1.24 | 1.39 | -0.07 | -4.70% | 8 | 25 | 102.69% |
| VIX241218C00027000 | 2024-05-10 11:47AM CDT | 27.00 | 1.35 | 1.27 | 1.31 | 0.00 | - | 2 | 135 | 104.64% |
| VIX241218C00028000 | 2024-05-15 10:17AM CDT | 28.00 | 1.10 | 1.09 | 1.23 | -0.18 | -14.06% | 22 | 329 | 103.22% |
| VIX241218C00029000 | 2024-05-15 10:18AM CDT | 29.00 | 1.05 | 1.02 | 1.16 | -0.39 | -27.08% | 160 | 58 | 103.42% |
| VIX241218C00030000 | 2024-05-15 1:22PM CDT | 30.00 | 1.05 | 0.96 | 1.10 | -0.02 | -1.87% | 1,166 | 375 | 103.76% |
| VIX241218C00031000 | 2024-04-18 10:51PM CDT | 31.00 | 1.78 | 0.91 | 1.04 | 0.00 | - | 25 | 63 | 104.10% |
| VIX241218C00032000 | 2024-05-15 10:39AM CDT | 32.00 | 1.00 | 0.86 | 0.99 | -0.03 | -2.91% | 168 | 8 | 104.49% |
| VIX241218C00033000 | 2024-05-10 11:47AM CDT | 33.00 | 0.96 | 0.81 | 0.94 | 0.00 | - | 1 | 20 | 104.69% |
| VIX241218C00034000 | 2024-05-09 8:36AM CDT | 34.00 | 0.88 | 0.77 | 0.90 | -0.06 | -6.38% | 1 | 1 | 105.18% |
| VIX241218C00035000 | 2024-05-10 1:59PM CDT | 35.00 | 0.81 | 0.73 | 0.86 | 0.00 | - | 1 | 2 | 105.47% |
| VIX241218C00036000 | 2024-05-09 1:13PM CDT | 36.00 | 0.91 | 0.69 | 0.82 | 0.00 | - | 25 | 101 | 105.66% |
| VIX241218C00037000 | 2024-05-07 1:08PM CDT | 37.00 | 0.85 | 0.66 | 0.78 | 0.00 | - | 10 | 112 | 106.01% |
| VIX241218C00040000 | 2024-05-14 11:08AM CDT | 40.00 | 0.72 | 0.57 | 0.69 | 0.00 | - | 1 | 343 | 106.93% |
| VIX241218C00042500 | 2024-04-29 2:46PM CDT | 42.50 | 0.76 | 0.51 | 0.63 | 0.00 | - | 1 | 22 | 107.81% |
| VIX241218C00045000 | 2024-04-29 10:27AM CDT | 45.00 | 0.80 | 0.46 | 0.57 | 0.00 | - | 8 | 10 | 108.50% |
| VIX241218C00047500 | 2024-05-08 3:00PM CDT | 47.50 | 0.57 | 0.42 | 0.53 | 0.00 | - | 4 | 5 | 109.57% |
| VIX241218C00050000 | 2024-05-15 10:19AM CDT | 50.00 | 0.42 | 0.39 | 0.49 | -0.04 | -8.70% | 1,025 | 413 | 110.45% |
| VIX241218C00055000 | 2024-05-13 10:09AM CDT | 55.00 | 0.38 | 0.33 | 0.42 | 0.00 | - | 200 | 203 | 111.91% |
| VIX241218C00060000 | 2024-05-08 1:34PM CDT | 60.00 | 0.35 | 0.28 | 0.37 | 0.00 | - | 9 | 95 | 113.28% |
| VIX241218C00065000 | 2024-04-25 8:31AM CDT | 65.00 | 0.45 | 0.25 | 0.33 | 0.00 | - | 60 | 78 | 114.84% |
| VIX241218C00070000 | 2024-04-23 2:39PM CDT | 70.00 | 0.46 | 0.22 | 0.30 | 0.00 | - | 1 | 19 | 116.21% |
| VIX241218C00075000 | 2024-04-04 2:01PM CDT | 75.00 | 0.45 | 0.02 | 0.49 | 0.00 | - | 1 | 1 | 119.14% |
| VIX241218C00080000 | 2024-05-10 2:07PM CDT | 80.00 | 0.22 | 0.17 | 0.25 | 0.00 | - | 84 | 100 | 118.36% |
| VIX241218C00085000 | 2024-04-10 9:53AM CDT | 85.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VIX241218C00090000 | 2024-05-06 11:30AM CDT | 90.00 | 0.11 | 0.14 | 0.21 | 0.00 | - | 170 | 41 | 120.31% |
| VIX241218C00095000 | 2024-04-04 2:04PM CDT | 95.00 | 0.29 | 0.00 | 0.39 | 0.00 | - | 2 | 2 | 124.81% |
| VIX241218C00100000 | 2024-05-15 2:24PM CDT | 100.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 200 | 112 | 124.02% |
| VIX241218C00120000 | 2024-05-09 12:47PM CDT | 120.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 300 | 301 | 126.37% |
| VIX241218C00130000 | 2024-04-12 9:46AM CDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| VIX241218C00150000 | 2024-04-23 2:56PM CDT | 150.00 | 0.16 | 0.07 | 0.11 | 0.00 | - | 56 | 66 | 130.86% |
認沽盤範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218P00010000 | 2024-04-11 9:08AM CDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 6.25% |
| VIX241218P00010500 | 2024-05-13 8:30AM CDT | 10.50 | 0.05 | 0.03 | 0.07 | 0.00 | - | 99 | 100 | 17.38% |
| VIX241218P00011000 | 2024-05-10 2:28PM CDT | 11.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | - | 50 | 15.92% |
| VIX241218P00012000 | 2024-05-15 12:35PM CDT | 12.00 | 0.22 | 0.22 | 0.26 | +0.06 | +37.50% | 13 | 16 | 12.50% |
| VIX241218P00012500 | 2024-05-15 11:31AM CDT | 12.50 | 0.32 | 0.29 | 0.40 | +0.05 | +18.52% | 1 | 137 | 10.50% |
| VIX241218P00013000 | 2024-05-15 11:31AM CDT | 13.00 | 0.48 | 0.45 | 0.51 | +0.02 | +4.35% | 503 | 130 | 4.00% |
| VIX241218P00013500 | 2024-05-03 2:58PM CDT | 13.50 | 0.60 | 0.64 | 0.70 | 0.00 | - | 10 | 103 | 0.00% |
| VIX241218P00014000 | 2024-05-15 1:30PM CDT | 14.00 | 0.90 | 0.86 | 0.93 | +0.09 | +11.11% | 750 | 204 | 0.00% |
| VIX241218P00014500 | 2024-05-10 9:05AM CDT | 14.50 | 1.02 | 1.11 | 1.27 | 0.00 | - | 10 | 27 | 0.00% |
| VIX241218P00015000 | 2024-05-15 12:54PM CDT | 15.00 | 1.40 | 1.38 | 1.50 | +0.08 | +6.06% | 22 | 68 | 0.00% |
| VIX241218P00016000 | 2024-05-10 9:35AM CDT | 16.00 | 1.88 | 1.99 | 2.19 | 0.00 | - | 1 | 19 | 0.00% |
| VIX241218P00017000 | 2024-05-15 2:09PM CDT | 17.00 | 2.73 | 2.65 | 2.73 | +0.25 | +10.08% | 1 | 2,182 | 0.00% |
| VIX241218P00018000 | 2024-05-14 11:03AM CDT | 18.00 | 3.50 | 3.35 | 3.50 | +0.10 | +3.03% | 1 | 2,063 | 0.00% |
| VIX241218P00019000 | 2024-05-15 2:25PM CDT | 19.00 | 4.30 | 4.10 | 4.35 | +0.30 | +7.50% | 3 | 123 | 0.00% |
| VIX241218P00020000 | 2024-05-15 11:11AM CDT | 20.00 | 5.05 | 4.90 | 5.10 | +0.10 | +2.02% | 5 | 58 | 0.00% |
| VIX241218P00021000 | 2024-05-15 11:11AM CDT | 21.00 | 5.90 | 5.85 | 5.95 | +0.15 | +2.61% | 3 | 55 | 0.00% |
| VIX241218P00022000 | 2024-05-14 8:40AM CDT | 22.00 | 6.45 | 6.70 | 6.75 | 0.00 | - | 1 | 51 | 0.00% |
| VIX241218P00023000 | 2024-05-08 9:08AM CDT | 23.00 | 7.36 | 7.35 | 7.60 | 0.00 | - | 9 | 55 | 0.00% |
| VIX241218P00025000 | 2024-05-02 11:06AM CDT | 25.00 | 8.70 | 9.05 | 9.35 | 0.00 | - | 5 | 64 | 0.00% |
| VIX241218P00028000 | 2024-04-18 12:21PM CDT | 28.00 | 10.55 | 11.70 | 12.00 | 0.00 | - | - | 17 | 0.00% |
| VIX241218P00030000 | 2024-05-15 10:09AM CDT | 30.00 | 13.55 | 13.50 | 13.85 | +0.58 | +4.47% | 1 | 227 | 0.00% |
| VIX241218P00040000 | 2024-03-28 9:36AM CDT | 40.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| VIX241218P00045000 | 2024-04-10 9:48AM CDT | 45.00 | 26.00 | 26.70 | 27.95 | 0.00 | - | 3 | 2 | 0.00% |
| VIX241218P00065000 | 2024-03-28 8:30AM CDT | 65.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00070000 | 2024-04-29 12:33PM CDT | 70.00 | 50.85 | 51.35 | 51.85 | 0.00 | - | 1 | 11 | 0.00% |
| VIX241218P00075000 | 2024-03-28 8:30AM CDT | 75.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00080000 | 2024-03-28 8:30AM CDT | 80.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00090000 | 2024-03-28 8:30AM CDT | 90.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00095000 | 2024-03-28 8:30AM CDT | 95.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00100000 | 2024-04-03 9:11AM CDT | 100.00 | 78.40 | 79.40 | 79.95 | 0.00 | - | 1 | 61 | 0.00% |
| VIX241218P00110000 | 2024-03-28 8:30AM CDT | 110.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00120000 | 2024-03-28 8:30AM CDT | 120.00 | 100.55 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00130000 | 2024-03-28 8:30AM CDT | 130.00 | 110.15 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00140000 | 2024-03-28 8:30AM CDT | 140.00 | 119.75 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00150000 | 2024-04-18 10:02AM CDT | 150.00 | 126.50 | 128.65 | 129.15 | 0.00 | - | 1 | 102 | 0.00% |
