^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2023年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230531C00010000 | 2023-05-24 9:06AM CDT | 10.00 | 11.00 | 7.27 | 7.78 | 0.00 | - | 1 | 0 | 561.72% |
| VIXW230531C00011000 | 2023-05-23 10:02AM CDT | 11.00 | 7.63 | 6.27 | 6.78 | 0.00 | - | 1 | 0 | 482.81% |
| VIXW230531C00012000 | 2023-05-23 11:48AM CDT | 12.00 | 7.35 | 5.27 | 5.78 | 0.00 | - | 1 | 0 | 410.94% |
| VIXW230531C00013000 | 2023-05-12 2:02PM CDT | 13.00 | 7.15 | 4.27 | 4.79 | 0.00 | - | 19 | 0 | 346.88% |
| VIXW230531C00014000 | 2023-05-26 10:24AM CDT | 14.00 | 4.25 | 3.25 | 3.81 | 0.00 | - | 30 | 0 | 289.84% |
| VIXW230531C00015000 | 2023-05-25 10:31AM CDT | 15.00 | 4.70 | 2.20 | 2.87 | 0.00 | - | 12 | 0 | 244.53% |
| VIXW230531C00016000 | 2023-05-26 2:58PM CDT | 16.00 | 2.47 | 1.14 | 2.01 | 0.00 | - | 7 | 0 | 71.88% |
| VIXW230531C00017000 | 2023-05-29 3:31AM CDT | 17.00 | 1.10 | 0.46 | 1.16 | -0.60 | -35.29% | 1 | 0 | 93.75% |
| VIXW230531C00018000 | 2023-05-26 3:05PM CDT | 18.00 | 1.02 | 0.18 | 0.57 | 0.00 | - | 1,253 | 0 | 108.20% |
| VIXW230531C00019000 | 2023-05-26 3:12PM CDT | 19.00 | 0.73 | 0.13 | 0.36 | 0.00 | - | 315 | 0 | 140.23% |
| VIXW230531C00020000 | 2023-05-26 3:07PM CDT | 20.00 | 0.55 | 0.12 | 0.24 | 0.00 | - | 1,242 | 0 | 168.75% |
| VIXW230531C00021000 | 2023-05-26 3:00PM CDT | 21.00 | 0.41 | 0.07 | 0.18 | 0.00 | - | 148 | 0 | 187.50% |
| VIXW230531C00022000 | 2023-05-29 10:15AM CDT | 22.00 | 0.15 | 0.05 | 0.14 | -0.14 | -48.28% | 6 | 0 | 207.81% |
| VIXW230531C00023000 | 2023-05-26 2:28PM CDT | 23.00 | 0.27 | 0.04 | 0.11 | 0.00 | - | 193 | 0 | 225.78% |
| VIXW230531C00024000 | 2023-05-29 7:33AM CDT | 24.00 | 0.10 | 0.03 | 0.09 | -0.14 | -58.33% | 2 | 0 | 242.19% |
| VIXW230531C00025000 | 2023-05-26 2:59PM CDT | 25.00 | 0.22 | 0.02 | 0.08 | 0.00 | - | 451 | 0 | 257.81% |
| VIXW230531C00026000 | 2023-05-26 3:11PM CDT | 26.00 | 0.14 | 0.02 | 0.07 | 0.00 | - | 84 | 0 | 275.00% |
| VIXW230531C00027000 | 2023-05-26 2:53PM CDT | 27.00 | 0.17 | 0.01 | 0.06 | 0.00 | - | 97 | 0 | 284.38% |
| VIXW230531C00028000 | 2023-05-26 9:26AM CDT | 28.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 2 | 0 | 296.88% |
| VIXW230531C00029000 | 2023-05-26 9:56AM CDT | 29.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 17 | 0 | 315.63% |
| VIXW230531C00030000 | 2023-05-26 2:59PM CDT | 30.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 479 | 0 | 325.00% |
| VIXW230531C00031000 | 2023-05-29 10:15AM CDT | 31.00 | 0.06 | 0.00 | 0.04 | -0.03 | -33.33% | 6 | 0 | 331.25% |
| VIXW230531C00032000 | 2023-05-26 2:55PM CDT | 32.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 121 | 0 | 346.88% |
| VIXW230531C00033000 | 2023-05-26 3:00PM CDT | 33.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 41 | 0 | 362.50% |
| VIXW230531C00034000 | 2023-05-26 2:50PM CDT | 34.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 9 | 0 | 375.00% |
| VIXW230531C00035000 | 2023-05-26 10:19AM CDT | 35.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 0 | 390.63% |
| VIXW230531C00036000 | 2023-05-26 2:59PM CDT | 36.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 70 | 0 | 387.50% |
| VIXW230531C00037000 | 2023-05-26 3:11PM CDT | 37.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 62 | 0 | 400.00% |
| VIXW230531C00038000 | 2023-05-26 3:08PM CDT | 38.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 7 | 0 | 412.50% |
| VIXW230531C00039000 | 2023-05-25 8:58AM CDT | 39.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 425.00% |
| VIXW230531C00040000 | 2023-05-26 2:37PM CDT | 40.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 14 | 0 | 437.50% |
| VIXW230531C00042500 | 2023-05-26 2:32PM CDT | 42.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1,555 | 0 | 443.75% |
| VIXW230531C00045000 | 2023-05-26 2:59PM CDT | 45.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1,140 | 0 | 468.75% |
| VIXW230531C00047500 | 2023-05-26 2:55PM CDT | 47.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 541 | 0 | 487.50% |
| VIXW230531C00050000 | 2023-05-26 2:23PM CDT | 50.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4,453 | 0 | 512.50% |
| VIXW230531C00055000 | 2023-05-26 2:27PM CDT | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 550.00% |
| VIXW230531C00060000 | 2023-05-26 2:29PM CDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 0 | 587.50% |
| VIXW230531C00065000 | 2023-05-26 2:26PM CDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 0 | 625.00% |
| VIXW230531C00070000 | 2023-05-26 12:20PM CDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 0 | 650.00% |
| VIXW230531C00075000 | 2023-05-26 12:22PM CDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 0 | 675.00% |
| VIXW230531C00080000 | 2023-05-05 10:44AM CDT | 80.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 700.00% |
| VIXW230531C00085000 | 2023-05-17 8:35AM CDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 725.00% |
| VIXW230531C00100000 | 2023-05-25 8:31AM CDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 787.50% |
認沽盤範圍2023年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230531P00012000 | 2023-05-26 10:17AM CDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIXW230531P00013000 | 2023-05-26 8:30AM CDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIXW230531P00014000 | 2023-05-24 9:15AM CDT | 14.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 143.75% |
| VIXW230531P00015000 | 2023-05-26 12:18PM CDT | 15.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 0 | 118.75% |
| VIXW230531P00016000 | 2023-05-26 3:01PM CDT | 16.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 351 | 0 | 96.88% |
| VIXW230531P00017000 | 2023-05-29 7:32AM CDT | 17.00 | 0.13 | 0.04 | 0.39 | -0.02 | -13.33% | 4 | 0 | 85.94% |
| VIXW230531P00018000 | 2023-05-29 3:25AM CDT | 18.00 | 0.90 | 0.47 | 1.22 | +0.36 | +66.67% | 10 | 0 | 114.06% |
| VIXW230531P00019000 | 2023-05-26 3:05PM CDT | 19.00 | 1.20 | 1.23 | 2.00 | 0.00 | - | 283 | 0 | 122.27% |
| VIXW230531P00020000 | 2023-05-26 2:53PM CDT | 20.00 | 2.00 | 2.15 | 3.06 | 0.00 | - | 350 | 0 | 164.06% |
| VIXW230531P00021000 | 2023-05-26 1:09PM CDT | 21.00 | 3.00 | 3.12 | 4.02 | 0.00 | - | 11 | 0 | 189.84% |
| VIXW230531P00022000 | 2023-05-26 2:21PM CDT | 22.00 | 3.73 | 4.10 | 5.03 | 0.00 | - | 19 | 0 | 221.88% |
| VIXW230531P00023000 | 2023-05-26 2:51PM CDT | 23.00 | 4.79 | 5.09 | 6.00 | 0.00 | - | 4 | 0 | 242.97% |
| VIXW230531P00024000 | 2023-05-23 11:35AM CDT | 24.00 | 5.36 | 6.08 | 6.98 | 0.00 | - | 117 | 0 | 262.50% |
| VIXW230531P00025000 | 2023-05-26 8:35AM CDT | 25.00 | 6.46 | 7.08 | 7.97 | 0.00 | - | 1 | 0 | 284.38% |
| VIXW230531P00026000 | 2023-05-29 6:02AM CDT | 26.00 | 8.30 | 8.07 | 8.95 | +0.76 | +10.08% | 4 | 0 | 296.88% |
| VIXW230531P00027000 | 2023-05-23 1:25PM CDT | 27.00 | 7.25 | 9.07 | 9.95 | 0.00 | - | 36 | 0 | 320.31% |
| VIXW230531P00028000 | 2023-05-29 3:39AM CDT | 28.00 | 10.25 | 10.07 | 10.94 | +0.59 | +6.11% | 4 | 0 | 335.94% |
| VIXW230531P00029000 | 2023-05-04 11:15AM CDT | 29.00 | 7.48 | 11.07 | 11.93 | 0.00 | - | - | 0 | 351.56% |
| VIXW230531P00030000 | 2023-05-29 3:32AM CDT | 30.00 | 12.16 | 12.07 | 12.93 | +0.62 | +5.37% | 4 | 0 | 370.31% |
| VIXW230531P00032000 | 2023-05-03 10:03AM CDT | 32.00 | 11.15 | 14.06 | 14.92 | 0.00 | - | 1 | 0 | 393.75% |
| VIXW230531P00034000 | 2023-05-17 12:16PM CDT | 34.00 | 15.16 | 16.06 | 16.91 | 0.00 | - | - | 0 | 418.75% |
| VIXW230531P00035000 | 2023-05-26 8:42AM CDT | 35.00 | 16.52 | 17.06 | 17.91 | 0.00 | - | 1 | 0 | 434.38% |
| VIXW230531P00036000 | 2023-05-24 1:29PM CDT | 36.00 | 15.31 | 18.06 | 18.90 | 0.00 | - | - | 0 | 440.63% |
| VIXW230531P00037000 | 2023-05-17 7:55AM CDT | 37.00 | 17.80 | 19.06 | 19.90 | 0.00 | - | - | 0 | 456.25% |
| VIXW230531P00038000 | 2023-05-24 8:51AM CDT | 38.00 | 17.42 | 20.06 | 20.90 | 0.00 | - | 2 | 0 | 468.75% |
| VIXW230531P00039000 | 2023-05-17 8:35AM CDT | 39.00 | 20.00 | 21.06 | 21.89 | 0.00 | - | - | 0 | 471.88% |
| VIXW230531P00040000 | 2023-05-24 12:20PM CDT | 40.00 | 19.29 | 22.06 | 22.89 | 0.00 | - | 6 | 0 | 484.38% |
| VIXW230531P00050000 | 2023-05-23 10:33AM CDT | 50.00 | 31.33 | 32.10 | 32.85 | 0.00 | - | - | 0 | 590.63% |
| VIXW230531P00100000 | 2023-05-23 2:25PM CDT | 100.00 | 80.80 | 82.19 | 82.73 | 0.00 | - | - | 0 | 843.75% |
