鹰业黄金(Agnico Eagle)
AEM
189.53
+1.97
+1.05%
鹰业黄金(Agnico Eagle)
US · AEM
#215 按市值排名
上市于 1970
189.53
+1.97
+1.05%
实时 - 追踪5344个代码 - 心跳于279秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
3192 1571
■ 看涨成交量■ 看跌成交量
- 今日看涨期权成交量超过看跌期权 2.0 倍以上——当日期权资金流向偏向乐观。
期权隐含波动区间 vs 分析师目标价
该期权链最远到期日（Nov 13, 2026，还剩27天）隐含的平价年化波动率为44.02%——对应一个标准差的波动区间大约为$166.84–$212.22。
期权隐含区间（约68%概率），27天
$166.84现价 $189.53$212.22
分析师目标价区间（约12个月）
$179.00均值 $223.04$285.00
图中是两个不同维度的数据放在同一坐标上对比：紫色区间是期权市场自身隐含的近期波动率定价（统计意义上，未来27天内）；蓝色区间是卖方分析师对约12个月后的看法。两者都不是预测。
今日最活跃合约
| 合约 | 类型 | 最新价 | 成交量 | 未平仓量 | IV |
|---|---|---|---|---|---|
| Oct 30 $205.00 | 看涨 | $1.39 | 506 | 29 | 44.76% |
| Oct 30 $195.00 | 看涨 | $4.32 | 287 | 240 | 43.56% |
| Sep 25 $202.50 | 看涨 | $3.59 | 274 | 48 | 40.75% |
| Oct 30 $215.00 | 看涨 | $0.75 | 250 | 69 | 47.91% |
| Oct 16 $180.00 | 看跌 | $0.18 | 114 | 626 | 88.59% |
| Nov 6 $170.00 | 看跌 | $1.90 | 112 | 51 | 44.56% |
| Oct 16 $192.50 | 看涨 | $0.45 | 106 | 285 | 84.28% |
| Nov 13 $185.00 | 看跌 | $7.20 | 103 | 10 | 43.38% |
| Oct 9 $190.00 | 看涨 | $0.50 | 98 | 227 | 66.27% |
| Oct 16 $190.00 | 看涨 | $0.85 | 97 | 320 | 86.96% |
按今日成交量排序，看涨与看跌合约合并排名。成交量相同时按数据库返回的原始顺序排列。
完整期权链（按到期日）
Sep 25, 2026 (60个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $117.05 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $112.05 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $107.06 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $102.06 | 0 | 1 | $100.00 | $0.00 | 0 | 0 |
| $97.07 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $92.07 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $87.08 | 0 | 0 | $115.00 | $0.00 | 0 | 1 |
| $82.08 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $77.08 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $72.09 | 0 | 51 | $130.00 | $0.00 | 0 | 0 |
| $67.09 | 0 | 0 | $135.00 | $0.00 | 0 | 1 |
| $62.10 | 0 | 0 | $140.00 | $0.00 | 0 | 1 |
| $57.10 | 0 | 4 | $145.00 | $0.00 | 0 | 210 |
| $52.11 | 0 | 0 | $150.00 | $0.00 | 0 | 5 |
| $47.11 | 0 | 20 | $155.00 | $0.00 | 0 | 1 |
| $42.12 | 0 | 6 | $160.00 | $0.00 | 0 | 18 |
| $37.13 | 0 | 2 | $165.00 | $0.01 | 0 | 38 |
| $32.17 | 0 | 2 | $170.00 | $0.05 | 0 | 32 |
| $29.71 | 0 | 0 | $172.50 | $0.08 | 0 | 0 |
| $27.26 | 0 | 4 | $175.00 | $0.14 | 0 | 83 |
| $24.85 | 0 | 0 | $177.50 | $0.23 | 0 | 0 |
| $22.47 | 0 | 13 | $180.00 | $0.27 | 8 | 127 |
| $20.09 | 0 | 0 | $182.50 | $0.29 | 2 | 1 |
| $17.71 | 0 | 17 | $185.00 | $0.45 | 18 | 102 |
| $15.32 | 0 | 0 | $187.50 | $0.70 | 5 | 16 |
| $9.60 | 3 | 23 | $190.00 | $1.05 | 24 | 51 |
| $7.95 | 5 | 15 | $192.50 | $1.50 | 33 | 72 |
| $7.60 | 6 | 43 | $195.00 | $2.45 | 23 | 48 |
| $6.00 | 35 | 32 | $197.50 | $3.95 | 8 | 53 |
| $4.55 | 25 | 39 | $200.00 | $4.60 | 47 | 46 |
| $3.59 | 274 | 48 | $202.50 | $4.99 | 0 | 12 |
| $2.77 | 37 | 75 | $205.00 | $8.71 | 4 | 26 |
| $1.70 | 23 | 24 | $207.50 | $8.36 | 0 | 2 |
| $1.45 | 55 | 220 | $210.00 | $12.50 | 3 | 33 |
| $1.72 | 0 | 314 | $212.50 | $12.24 | 0 | 0 |
| $0.76 | 28 | 86 | $215.00 | $14.43 | 0 | 37 |
| $0.53 | 2 | 6 | $217.50 | $16.62 | 0 | 0 |
| $0.38 | 2 | 145 | $220.00 | $18.94 | 0 | 11 |
| $0.43 | 6 | 20 | $222.50 | $21.31 | 0 | 0 |
| $0.20 | 4 | 29 | $225.00 | $23.69 | 0 | 2 |
| $0.36 | 0 | 16 | $227.50 | $26.16 | 0 | 0 |
| $0.29 | 0 | 56 | $230.00 | $30.60 | 1 | 20 |
| $0.22 | 0 | 3 | $232.50 | $31.13 | 0 | 0 |
| $0.15 | 0 | 188 | $235.00 | $33.63 | 0 | 1 |
| $0.10 | 0 | 0 | $237.50 | $36.13 | 0 | 0 |
| $0.07 | 0 | 7 | $240.00 | $38.63 | 0 | 0 |
| $0.05 | 0 | 0 | $242.50 | $41.13 | 0 | 0 |
| $0.03 | 0 | 27 | $245.00 | $43.63 | 0 | 0 |
| $0.02 | 0 | 0 | $247.50 | $46.13 | 0 | 0 |
| $0.01 | 0 | 44 | $250.00 | $48.63 | 0 | 0 |
| $0.01 | 0 | 0 | $252.50 | $51.13 | 0 | 0 |
| $0.01 | 0 | 6 | $255.00 | $53.63 | 0 | 0 |
| $0.00 | 0 | 0 | $257.50 | $56.13 | 0 | 0 |
| $0.00 | 0 | 3 | $260.00 | $58.63 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $63.63 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $68.63 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $73.63 | 0 | 0 |
| $0.00 | 0 | 3 | $280.00 | $78.63 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $83.63 | 0 | 0 |
| $0.05 | 17 | 1 | $290.00 | $88.63 | 0 | 0 |
Oct 2, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $88.47 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $81.91 | 1 | 2 | $100.00 | $0.00 | 0 | 0 |
| $78.48 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $73.48 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $68.48 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $63.48 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $58.48 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $53.49 | 0 | 4 | $130.00 | $0.00 | 0 | 0 |
| $48.50 | 0 | 4 | $135.00 | $0.01 | 0 | 0 |
| $43.52 | 0 | 0 | $140.00 | $0.04 | 0 | 0 |
| $38.55 | 0 | 2 | $145.00 | $0.06 | 0 | 12 |
| $33.57 | 0 | 15 | $150.00 | $0.09 | 0 | 3 |
| $28.60 | 0 | 0 | $155.00 | $0.11 | 0 | 0 |
| $23.63 | 0 | 7 | $160.00 | $0.14 | 0 | 26 |
| $18.65 | 0 | 5 | $165.00 | $0.16 | 0 | 12 |
| $16.17 | 0 | 3 | $167.50 | $0.18 | 0 | 1 |
| $13.68 | 0 | 1 | $170.00 | $0.70 | 1 | 32 |
| $11.19 | 0 | 0 | $172.50 | $0.20 | 0 | 9 |
| $8.70 | 0 | 5 | $175.00 | $0.15 | 2 | 186 |
| $6.00 | 1 | 1 | $177.50 | $0.60 | 12 | 19 |
| $4.51 | 0 | 75 | $180.00 | $1.64 | 92 | 317 |
| $2.05 | 17 | 29 | $182.50 | $3.10 | 41 | 53 |
| $0.55 | 36 | 57 | $185.00 | $4.65 | 41 | 157 |
| $0.46 | 7 | 13 | $187.50 | $6.80 | 5 | 19 |
| $0.08 | 52 | 372 | $190.00 | $7.30 | 30 | 64 |
| $0.23 | 6 | 26 | $192.50 | $9.45 | 0 | 3 |
| $0.03 | 36 | 139 | $195.00 | $12.70 | 55 | 14 |
| $0.07 | 10 | 29 | $197.50 | $15.20 | 44 | 0 |
| $0.05 | 7 | 378 | $200.00 | $16.73 | 0 | 0 |
| $0.29 | 30 | 42 | $202.50 | $19.23 | 0 | 0 |
| $0.40 | 6 | 73 | $205.00 | $21.73 | 0 | 0 |
| $0.01 | 0 | 961 | $207.50 | $24.23 | 0 | 0 |
| $0.29 | 6 | 113 | $210.00 | $26.73 | 0 | 0 |
| $0.27 | 10 | 24 | $212.50 | $29.23 | 0 | 0 |
| $0.26 | 7 | 37 | $215.00 | $33.32 | 2 | 0 |
| $0.00 | 0 | 12 | $217.50 | $34.23 | 0 | 0 |
| $0.00 | 0 | 46 | $220.00 | $36.73 | 0 | 0 |
| $0.00 | 0 | 20 | $222.50 | $39.23 | 0 | 0 |
| $0.00 | 0 | 38 | $225.00 | $41.73 | 0 | 0 |
| $0.00 | 0 | 4 | $227.50 | $44.23 | 0 | 0 |
| $0.00 | 0 | 54 | $230.00 | $46.73 | 0 | 0 |
| $0.00 | 0 | 0 | $232.50 | $49.23 | 0 | 0 |
| $0.00 | 0 | 32 | $235.00 | $51.73 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $54.23 | 0 | 0 |
| $0.00 | 0 | 32 | $240.00 | $56.73 | 0 | 0 |
| $0.00 | 0 | 0 | $242.50 | $59.23 | 0 | 0 |
| $0.00 | 0 | 6 | $245.00 | $61.73 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $64.23 | 0 | 0 |
| $0.00 | 0 | 9 | $250.00 | $66.73 | 0 | 0 |
| $0.00 | 0 | 13 | $255.00 | $71.73 | 0 | 0 |
| $0.00 | 0 | 7 | $260.00 | $76.73 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $81.73 | 0 | 0 |
| $0.00 | 0 | 53 | $270.00 | $86.73 | 0 | 0 |
| $0.00 | 0 | 2 | $275.00 | $91.73 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $96.73 | 0 | 0 |
| $0.00 | 0 | 1 | $285.00 | $101.73 | 0 | 0 |
| $0.00 | 0 | 1 | $290.00 | $106.73 | 0 | 0 |
Oct 9, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $73.90 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $68.90 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $63.90 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $58.90 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $53.90 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $48.90 | 0 | 4 | $135.00 | $0.00 | 0 | 0 |
| $43.90 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $38.90 | 0 | 2 | $145.00 | $0.00 | 0 | 0 |
| $33.90 | 0 | 8 | $150.00 | $0.49 | 1 | 1 |
| $28.90 | 0 | 0 | $155.00 | $0.00 | 0 | 14 |
| $26.40 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $23.90 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $21.41 | 0 | 0 | $162.50 | $0.00 | 0 | 9 |
| $22.06 | 1 | 1 | $165.00 | $0.00 | 0 | 25 |
| $16.41 | 0 | 0 | $167.50 | $0.00 | 0 | 4 |
| $13.91 | 0 | 0 | $170.00 | $0.00 | 0 | 35 |
| $11.42 | 0 | 0 | $172.50 | $0.01 | 0 | 34 |
| $8.96 | 0 | 0 | $175.00 | $0.05 | 0 | 155 |
| $6.69 | 0 | 6 | $177.50 | $0.05 | 1 | 67 |
| $8.30 | 2 | 23 | $180.00 | $0.08 | 2 | 59 |
| $5.20 | 2 | 26 | $182.50 | $1.48 | 0 | 31 |
| $3.11 | 40 | 85 | $185.00 | $0.48 | 1 | 69 |
| $1.90 | 5 | 101 | $187.50 | $0.55 | 4 | 13 |
| $0.50 | 98 | 227 | $190.00 | $2.92 | 1 | 58 |
| $0.30 | 31 | 85 | $192.50 | $8.71 | 0 | 0 |
| $0.05 | 14 | 149 | $195.00 | $11.18 | 0 | 0 |
| $0.03 | 0 | 27 | $197.50 | $13.64 | 0 | 1 |
| $0.30 | 1 | 48 | $200.00 | $16.13 | 0 | 0 |
| $0.00 | 0 | 26 | $202.50 | $18.63 | 0 | 0 |
| $0.05 | 1 | 115 | $205.00 | $21.13 | 0 | 0 |
| $0.00 | 0 | 9 | $207.50 | $23.63 | 0 | 0 |
| $0.00 | 0 | 49 | $210.00 | $26.13 | 0 | 0 |
| $0.13 | 2 | 3 | $212.50 | $28.63 | 0 | 0 |
| $0.00 | 0 | 23 | $215.00 | $31.13 | 0 | 0 |
| $0.00 | 0 | 1 | $217.50 | $33.63 | 0 | 0 |
| $0.00 | 0 | 33 | $220.00 | $36.13 | 0 | 0 |
| $0.00 | 0 | 1 | $222.50 | $38.63 | 0 | 0 |
| $0.00 | 0 | 29 | $225.00 | $41.13 | 0 | 0 |
| $0.00 | 0 | 41 | $230.00 | $46.13 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $51.13 | 0 | 0 |
| $0.00 | 0 | 3 | $240.00 | $56.13 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $61.13 | 0 | 0 |
| $0.00 | 0 | 7 | $250.00 | $66.13 | 0 | 0 |
| $0.00 | 0 | 2 | $255.00 | $71.13 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $76.13 | 0 | 0 |
| $0.00 | 0 | 6 | $265.00 | $81.13 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $86.13 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $91.13 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $96.13 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $101.13 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $106.13 | 0 | 0 |
Oct 16, 2026 (61个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $97.01 | 0 | 3 | $80.00 | $0.00 | 0 | 3 |
| $92.01 | 0 | 2 | $85.00 | $0.00 | 0 | 1 |
| $87.01 | 0 | 0 | $90.00 | $0.00 | 0 | 1 |
| $82.01 | 0 | 0 | $95.00 | $0.78 | 1 | 103 |
| $87.85 | 2 | 107 | $100.00 | $0.32 | 2 | 18 |
| $72.01 | 0 | 15 | $105.00 | $0.37 | 1 | 16 |
| $67.01 | 0 | 2 | $110.00 | $0.00 | 0 | 170 |
| $62.01 | 0 | 4 | $115.00 | $0.00 | 0 | 16 |
| $57.01 | 0 | 1 | $120.00 | $0.01 | 21 | 163 |
| $52.01 | 0 | 10 | $125.00 | $0.00 | 0 | 459 |
| $53.82 | 49 | 77 | $130.00 | $0.00 | 0 | 109 |
| $42.01 | 0 | 121 | $135.00 | $0.00 | 0 | 396 |
| $44.68 | 1 | 196 | $140.00 | $0.00 | 0 | 201 |
| $41.31 | 9 | 212 | $145.00 | $0.00 | 0 | 494 |
| $37.11 | 11 | 86 | $150.00 | $0.23 | 1 | 599 |
| $24.19 | 1 | 96 | $155.00 | $0.00 | 0 | 99 |
| $19.51 | 0 | 0 | $157.50 | $0.01 | 0 | 0 |
| $22.94 | 4 | 953 | $160.00 | $0.04 | 11 | 733 |
| $14.54 | 0 | 0 | $162.50 | $0.06 | 0 | 0 |
| $21.11 | 2 | 193 | $165.00 | $0.01 | 27 | 772 |
| $9.79 | 0 | 1 | $167.50 | $0.33 | 0 | 14 |
| $7.58 | 0 | 148 | $170.00 | $0.03 | 9 | 674 |
| $5.46 | 0 | 5 | $172.50 | $0.05 | 1 | 42 |
| $9.75 | 2 | 82 | $175.00 | $0.05 | 23 | 597 |
| $5.70 | 1 | 24 | $177.50 | $0.17 | 24 | 104 |
| $7.20 | 47 | 2,020 | $180.00 | $0.18 | 114 | 626 |
| $2.40 | 7 | 35 | $182.50 | $0.35 | 48 | 80 |
| $3.30 | 37 | 234 | $185.00 | $0.80 | 70 | 1,661 |
| $1.86 | 34 | 88 | $187.50 | $1.65 | 44 | 73 |
| $0.85 | 97 | 320 | $190.00 | $3.55 | 41 | 284 |
| $0.45 | 106 | 285 | $192.50 | $15.59 | 0 | 11 |
| $0.15 | 45 | 391 | $195.00 | $7.95 | 2 | 54 |
| $0.05 | 41 | 138 | $197.50 | $20.55 | 0 | 0 |
| $0.03 | 77 | 1,495 | $200.00 | $23.05 | 0 | 324 |
| $0.00 | 0 | 30 | $202.50 | $25.55 | 0 | 0 |
| $0.00 | 0 | 76 | $205.00 | $28.05 | 0 | 0 |
| $0.00 | 0 | 27 | $207.50 | $30.55 | 0 | 0 |
| $0.05 | 9 | 1,099 | $210.00 | $22.51 | 2 | 1 |
| $0.05 | 1 | 43 | $212.50 | $35.54 | 0 | 0 |
| $0.00 | 0 | 523 | $215.00 | $38.04 | 0 | 0 |
| $0.00 | 0 | 70 | $217.50 | $40.54 | 0 | 0 |
| $0.03 | 10 | 1,408 | $220.00 | $43.04 | 0 | 0 |
| $0.00 | 0 | 26 | $222.50 | $45.54 | 0 | 0 |
| $0.00 | 0 | 21 | $225.00 | $48.04 | 0 | 0 |
| $0.00 | 0 | 913 | $230.00 | $53.04 | 0 | 0 |
| $0.00 | 0 | 19 | $235.00 | $58.04 | 0 | 0 |
| $0.03 | 2 | 879 | $240.00 | $63.04 | 0 | 0 |
| $0.00 | 0 | 2 | $245.00 | $68.04 | 0 | 0 |
| $0.00 | 0 | 876 | $250.00 | $73.04 | 0 | 0 |
| $0.02 | 6 | 715 | $260.00 | $83.03 | 0 | 0 |
| $0.00 | 0 | 43 | $270.00 | $93.03 | 0 | 0 |
| $0.00 | 0 | 138 | $280.00 | $103.03 | 0 | 0 |
| $0.00 | 0 | 55 | $290.00 | $113.03 | 0 | 0 |
| $0.00 | 0 | 61 | $300.00 | $123.03 | 0 | 0 |
| $0.00 | 0 | 12 | $310.00 | $133.02 | 0 | 0 |
| $0.00 | 0 | 19 | $320.00 | $143.02 | 0 | 0 |
| $0.00 | 0 | 3 | $330.00 | $153.02 | 0 | 0 |
| $0.00 | 0 | 4 | $340.00 | $163.02 | 0 | 0 |
| $0.00 | 0 | 3 | $350.00 | $173.01 | 0 | 0 |
| $0.00 | 0 | 3 | $360.00 | $183.01 | 0 | 0 |
| $0.00 | 0 | 40 | $370.00 | $193.01 | 0 | 0 |
Oct 23, 2026 (53个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $82.99 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $77.99 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $73.00 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $68.00 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $63.01 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $58.01 | 0 | 4 | $130.00 | $0.00 | 0 | 1 |
| $53.02 | 0 | 4 | $135.00 | $0.00 | 0 | 0 |
| $48.02 | 0 | 2 | $140.00 | $0.00 | 0 | 0 |
| $43.03 | 0 | 4 | $145.00 | $0.00 | 0 | 0 |
| $40.03 | 0 | 0 | $148.00 | $0.00 | 0 | 0 |
| $39.03 | 0 | 0 | $149.00 | $0.00 | 0 | 0 |
| $38.03 | 0 | 10 | $150.00 | $0.00 | 0 | 0 |
| $35.54 | 0 | 1 | $152.50 | $0.01 | 0 | 0 |
| $33.05 | 0 | 8 | $155.00 | $0.02 | 0 | 0 |
| $30.57 | 0 | 0 | $157.50 | $0.04 | 0 | 0 |
| $28.10 | 0 | 7 | $160.00 | $0.07 | 0 | 33 |
| $25.66 | 0 | 0 | $162.50 | $0.12 | 0 | 10 |
| $22.28 | 3 | 2 | $165.00 | $0.34 | 11 | 39 |
| $20.84 | 0 | 0 | $167.50 | $0.29 | 0 | 0 |
| $18.43 | 0 | 7 | $170.00 | $0.39 | 0 | 97 |
| $16.14 | 0 | 0 | $172.50 | $0.35 | 10 | 3 |
| $13.00 | 8 | 11 | $175.00 | $0.48 | 26 | 44 |
| $11.56 | 0 | 3 | $177.50 | $0.79 | 19 | 40 |
| $10.33 | 4 | 50 | $180.00 | $1.25 | 39 | 44 |
| $7.78 | 0 | 7 | $182.50 | $2.10 | 18 | 1 |
| $5.47 | 9 | 85 | $185.00 | $2.60 | 40 | 38 |
| $4.99 | 17 | 67 | $187.50 | $3.70 | 27 | 30 |
| $3.90 | 87 | 164 | $190.00 | $3.40 | 21 | 45 |
| $2.65 | 10 | 86 | $192.50 | $7.08 | 0 | 0 |
| $2.00 | 64 | 86 | $195.00 | $7.75 | 1 | 6 |
| $1.20 | 17 | 53 | $197.50 | $10.83 | 0 | 5 |
| $0.85 | 46 | 60 | $200.00 | $12.89 | 0 | 28 |
| $0.50 | 14 | 14 | $202.50 | $15.24 | 0 | 0 |
| $0.33 | 20 | 35 | $205.00 | $17.62 | 0 | 0 |
| $0.35 | 4 | 0 | $207.50 | $20.04 | 0 | 0 |
| $0.24 | 0 | 85 | $210.00 | $22.47 | 0 | 0 |
| $0.15 | 0 | 1 | $212.50 | $24.94 | 0 | 2 |
| $0.09 | 7 | 200 | $215.00 | $27.44 | 0 | 0 |
| $0.03 | 0 | 14 | $220.00 | $32.44 | 0 | 0 |
| $0.01 | 0 | 5 | $225.00 | $37.44 | 0 | 0 |
| $0.00 | 0 | 7 | $230.00 | $42.44 | 0 | 0 |
| $0.00 | 0 | 1 | $235.00 | $47.44 | 0 | 0 |
| $0.00 | 0 | 5 | $240.00 | $52.44 | 0 | 0 |
| $0.00 | 0 | 1 | $245.00 | $57.44 | 0 | 0 |
| $0.00 | 0 | 9 | $250.00 | $62.44 | 0 | 0 |
| $0.00 | 0 | 1 | $255.00 | $67.44 | 0 | 0 |
| $0.00 | 0 | 3 | $260.00 | $72.44 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $77.44 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $82.44 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $87.44 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $92.44 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $97.44 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $102.44 | 0 | 0 |
Oct 30, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $83.25 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $78.26 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $73.27 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $68.28 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $63.29 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $57.66 | 26 | 0 | $130.00 | $0.00 | 0 | 0 |
| $53.31 | 0 | 0 | $135.00 | $0.01 | 0 | 0 |
| $48.34 | 0 | 0 | $140.00 | $0.03 | 0 | 0 |
| $43.40 | 0 | 0 | $145.00 | $0.08 | 0 | 24 |
| $38.57 | 0 | 17 | $150.00 | $0.24 | 0 | 13 |
| $36.17 | 0 | 0 | $152.50 | $0.34 | 0 | 0 |
| $33.77 | 0 | 9 | $155.00 | $0.12 | 1 | 4 |
| $31.37 | 0 | 0 | $157.50 | $0.53 | 0 | 0 |
| $28.97 | 0 | 0 | $160.00 | $0.30 | 2 | 25 |
| $26.57 | 0 | 0 | $162.50 | $0.73 | 0 | 0 |
| $24.17 | 0 | 0 | $165.00 | $0.58 | 1 | 127 |
| $21.77 | 0 | 0 | $167.50 | $0.92 | 0 | 0 |
| $19.37 | 0 | 1 | $170.00 | $0.95 | 3 | 53 |
| $17.30 | 0 | 3 | $172.50 | $1.45 | 0 | 20 |
| $16.90 | 1 | 3 | $175.00 | $1.80 | 5 | 82 |
| $12.70 | 1 | 5 | $177.50 | $2.57 | 0 | 1 |
| $11.15 | 1 | 12 | $180.00 | $3.31 | 14 | 59 |
| $10.00 | 0 | 9 | $182.50 | $4.40 | 20 | 0 |
| $10.00 | 5 | 26 | $185.00 | $4.90 | 9 | 29 |
| $6.90 | 11 | 11 | $187.50 | $4.47 | 10 | 44 |
| $6.49 | 18 | 92 | $190.00 | $7.40 | 4 | 17 |
| $4.62 | 26 | 2 | $192.50 | $9.31 | 0 | 0 |
| $4.32 | 287 | 240 | $195.00 | $10.05 | 1 | 9 |
| $3.42 | 26 | 17 | $197.50 | $12.66 | 0 | 5 |
| $2.48 | 12 | 44 | $200.00 | $14.46 | 0 | 14 |
| $2.85 | 2 | 1 | $202.50 | $16.47 | 0 | 1 |
| $1.39 | 506 | 29 | $205.00 | $18.50 | 0 | 0 |
| $1.31 | 1 | 0 | $207.50 | $20.72 | 0 | 0 |
| $1.05 | 2 | 267 | $210.00 | $22.95 | 0 | 23 |
| $0.97 | 2 | 1 | $212.50 | $25.20 | 0 | 0 |
| $0.75 | 250 | 69 | $215.00 | $27.64 | 0 | 19 |
| $0.43 | 2 | 21 | $220.00 | $32.53 | 0 | 0 |
| $0.34 | 0 | 25 | $225.00 | $37.45 | 0 | 0 |
| $0.21 | 0 | 177 | $230.00 | $42.44 | 0 | 0 |
| $0.12 | 0 | 12 | $235.00 | $47.44 | 0 | 0 |
| $0.07 | 0 | 8 | $240.00 | $52.44 | 0 | 0 |
| $0.04 | 0 | 1 | $245.00 | $57.44 | 0 | 0 |
| $0.02 | 0 | 8 | $250.00 | $62.44 | 0 | 0 |
| $0.01 | 0 | 1 | $255.00 | $67.44 | 0 | 0 |
| $0.01 | 0 | 0 | $260.00 | $72.44 | 0 | 0 |
| $0.00 | 0 | 3 | $265.00 | $77.44 | 0 | 0 |
| $0.00 | 0 | 2 | $270.00 | $82.44 | 0 | 0 |
| $0.00 | 0 | 2 | $275.00 | $87.44 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $92.44 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $97.44 | 0 | 0 |
| $0.00 | 0 | 1 | $290.00 | $102.44 | 0 | 0 |
Nov 6, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $83.38 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $78.39 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $73.40 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $68.41 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $63.43 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $58.45 | 0 | 0 | $130.00 | $0.01 | 0 | 0 |
| $53.48 | 0 | 0 | $135.00 | $0.03 | 0 | 0 |
| $48.53 | 0 | 0 | $140.00 | $0.07 | 0 | 0 |
| $43.62 | 0 | 0 | $145.00 | $0.15 | 0 | 3 |
| $38.79 | 0 | 10 | $150.00 | $0.31 | 0 | 12 |
| $34.08 | 0 | 7 | $155.00 | $0.58 | 0 | 3 |
| $29.42 | 0 | 0 | $160.00 | $0.92 | 0 | 23 |
| $24.76 | 0 | 0 | $165.00 | $1.10 | 1 | 29 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $19.70 | 5 | 6 | $170.00 | $1.90 | 112 | 51 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $16.35 | 0 | 22 | $175.00 | $2.95 | 84 | 14 |
| $0.00 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $12.97 | 0 | 15 | $180.00 | $3.60 | 5 | 47 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $10.30 | 3 | 14 | $185.00 | $6.45 | 0 | 22 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $9.21 | 2 | 73 | $190.00 | $9.13 | 0 | 6 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $5.06 | 2 | 12 | $195.00 | $11.82 | 0 | 41 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $5.00 | 73 | 98 | $200.00 | $14.07 | 2 | 12 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $2.50 | 3 | 42 | $205.00 | $19.24 | 0 | 0 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $2.37 | 1 | 19 | $210.00 | $23.52 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $1.22 | 1 | 16 | $215.00 | $28.09 | 0 | 0 |
| $0.85 | 0 | 26 | $220.00 | $30.62 | 2 | 0 |
| $0.50 | 0 | 10 | $225.00 | $37.48 | 0 | 0 |
| $0.31 | 0 | 4 | $230.00 | $42.44 | 0 | 0 |
| $0.19 | 0 | 0 | $235.00 | $47.44 | 0 | 0 |
| $0.11 | 0 | 0 | $240.00 | $52.44 | 0 | 0 |
| $0.06 | 0 | 3 | $245.00 | $57.44 | 0 | 0 |
| $0.04 | 0 | 0 | $250.00 | $62.44 | 0 | 0 |
| $0.02 | 0 | 0 | $255.00 | $67.44 | 0 | 0 |
| $0.01 | 0 | 0 | $260.00 | $72.44 | 0 | 0 |
| $0.01 | 0 | 0 | $265.00 | $77.44 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $82.44 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $87.44 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $92.44 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $97.44 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $102.44 | 0 | 0 |
Nov 13, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $83.03 | 0 | 0 | $105.00 | $0.05 | 0 | 0 |
| $78.07 | 0 | 0 | $110.00 | $0.07 | 0 | 0 |
| $73.11 | 0 | 0 | $115.00 | $0.10 | 0 | 0 |
| $68.16 | 0 | 0 | $120.00 | $0.13 | 0 | 0 |
| $63.22 | 0 | 0 | $125.00 | $0.17 | 0 | 0 |
| $58.29 | 0 | 0 | $130.00 | $0.23 | 0 | 0 |
| $53.37 | 0 | 0 | $135.00 | $0.29 | 0 | 0 |
| $48.47 | 0 | 0 | $140.00 | $0.37 | 0 | 0 |
| $43.58 | 0 | 0 | $145.00 | $0.48 | 0 | 15 |
| $38.73 | 0 | 1 | $150.00 | $0.60 | 0 | 2 |
| $33.87 | 0 | 0 | $155.00 | $0.73 | 0 | 18 |
| $29.13 | 0 | 0 | $160.00 | $0.97 | 0 | 2 |
| $24.74 | 0 | 1 | $165.00 | $1.58 | 0 | 5 |
| $20.36 | 0 | 21 | $170.00 | $2.00 | 1 | 11 |
| $16.64 | 0 | 3 | $175.00 | $2.92 | 3 | 8 |
| $14.90 | 2 | 10 | $180.00 | $5.15 | 0 | 21 |
| $11.00 | 2 | 21 | $185.00 | $7.20 | 103 | 10 |
| $7.85 | 0 | 69 | $190.00 | $9.65 | 0 | 2 |
| $5.94 | 0 | 88 | $195.00 | $12.75 | 0 | 1 |
| $4.95 | 20 | 22 | $200.00 | $16.45 | 0 | 6 |
| $3.51 | 17 | 3 | $205.00 | $20.17 | 0 | 25 |
| $2.70 | 10 | 7 | $210.00 | $24.28 | 0 | 0 |
| $1.96 | 10 | 12 | $215.00 | $24.92 | 23 | 0 |
| $1.44 | 0 | 18 | $220.00 | $33.35 | 0 | 0 |
| $0.95 | 0 | 1 | $225.00 | $37.92 | 0 | 0 |
| $0.65 | 0 | 3 | $230.00 | $42.67 | 0 | 0 |
| $0.44 | 0 | 0 | $235.00 | $47.52 | 0 | 0 |
| $0.29 | 0 | 1 | $240.00 | $52.45 | 0 | 0 |
| $0.19 | 0 | 0 | $245.00 | $57.44 | 0 | 0 |
| $0.12 | 0 | 0 | $250.00 | $62.44 | 0 | 0 |
| $0.08 | 0 | 0 | $255.00 | $67.44 | 0 | 0 |
| $0.05 | 0 | 0 | $260.00 | $72.44 | 0 | 0 |
| $0.03 | 0 | 0 | $265.00 | $77.44 | 0 | 0 |
| $0.02 | 0 | 2 | $270.00 | $82.44 | 0 | 0 |
| $0.01 | 0 | 0 | $275.00 | $87.44 | 0 | 0 |
期权链仅覆盖最近8个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:16，每日更新几次，非实时数据。
仅供参考，不构成投资建议。期权交易存在风险，并非适合所有投资者。
报价时间 2026-10-16 20:02:19 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
鹰业黄金(Agnico Eagle) 讨论区 0 条评论