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 |
---|---|---|---|---|---|---|---|---|---|---|
CHWY240405C00002500 | 2024-03-28 12:14PM EDT | 2.50 | 13.46 | 13.05 | 13.60 | +0.36 | +2.75% | 2 | 2 | 825.00% |
CHWY240405C00010000 | 2024-03-27 9:40AM EDT | 10.00 | 5.45 | 5.85 | 6.00 | 0.00 | - | 3 | 3 | 145.31% |
CHWY240405C00012500 | 2024-03-28 10:17AM EDT | 12.50 | 3.27 | 3.35 | 3.80 | +0.53 | +19.34% | 25 | 26 | 137.50% |
CHWY240405C00013000 | 2024-03-27 10:18AM EDT | 13.00 | 2.63 | 2.81 | 3.00 | 0.00 | - | 1 | 5 | 101.56% |
CHWY240405C00013500 | 2024-03-28 10:02AM EDT | 13.50 | 2.32 | 2.33 | 2.70 | +0.12 | +5.45% | 4 | 18 | 90.63% |
CHWY240405C00014000 | 2024-03-28 1:01PM EDT | 14.00 | 1.92 | 1.85 | 2.35 | +0.24 | +14.29% | 68 | 319 | 92.19% |
CHWY240405C00014500 | 2024-03-28 10:15AM EDT | 14.50 | 1.50 | 1.41 | 1.64 | +0.33 | +28.21% | 7 | 45 | 62.11% |
CHWY240405C00015000 | 2024-03-28 3:38PM EDT | 15.00 | 0.99 | 0.98 | 1.09 | +0.11 | +12.50% | 137 | 574 | 56.06% |
CHWY240405C00015500 | 2024-03-28 3:51PM EDT | 15.50 | 0.61 | 0.62 | 0.65 | +0.08 | +15.09% | 916 | 1,159 | 44.53% |
CHWY240405C00016000 | 2024-03-28 3:59PM EDT | 16.00 | 0.35 | 0.34 | 0.35 | +0.04 | +12.90% | 1,073 | 1,246 | 41.80% |
CHWY240405C00016500 | 2024-03-28 3:58PM EDT | 16.50 | 0.18 | 0.16 | 0.18 | +0.03 | +20.00% | 694 | 1,127 | 42.77% |
CHWY240405C00017000 | 2024-03-28 3:59PM EDT | 17.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 397 | 1,095 | 44.53% |
CHWY240405C00017500 | 2024-03-28 3:37PM EDT | 17.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 210 | 1,263 | 48.05% |
CHWY240405C00018000 | 2024-03-28 3:46PM EDT | 18.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 273 | 856 | 52.34% |
CHWY240405C00018500 | 2024-03-28 12:21PM EDT | 18.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2 | 132 | 53.13% |
CHWY240405C00019000 | 2024-03-28 2:06PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 799 | 57.81% |
CHWY240405C00019500 | 2024-03-28 10:25AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 118 | 64.06% |
CHWY240405C00020000 | 2024-03-28 11:50AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 652 | 65.63% |
CHWY240405C00020500 | 2024-03-25 2:56PM EDT | 20.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 107 | 78.13% |
CHWY240405C00021000 | 2024-03-27 10:20AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 121 | 84.38% |
CHWY240405C00021500 | 2024-03-27 10:21AM EDT | 21.50 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 20 | 178 | 103.13% |
CHWY240405C00022000 | 2024-03-22 1:22PM EDT | 22.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 74 | 104.69% |
CHWY240405C00022500 | 2024-03-26 1:00PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 332 | 439 | 93.75% |
CHWY240405C00023000 | 2024-03-25 2:13PM EDT | 23.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 37 | 130.47% |
CHWY240405C00024000 | 2024-03-26 10:28AM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 237 | 106.25% |
CHWY240405C00025000 | 2024-03-25 10:39AM EDT | 25.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 42 | 429 | 177.34% |
CHWY240405C00026000 | 2024-03-20 2:56PM EDT | 26.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 12 | 14 | 260.94% |
CHWY240405C00027000 | 2024-03-20 3:55PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 274.22% |
CHWY240405C00028000 | 2024-03-18 1:47PM EDT | 28.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 204 | 213 | 153.13% |
CHWY240405C00030000 | 2024-03-22 3:26PM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 199 | 309.77% |
CHWY240405C00035000 | 2024-03-27 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 187.50% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CHWY240405P00010000 | 2024-02-23 11:14AM EDT | 10.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 289.06% |
CHWY240405P00011000 | 2024-03-18 3:42PM EDT | 11.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 284.38% |
CHWY240405P00011500 | 2024-03-25 12:56PM EDT | 11.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 221.88% |
CHWY240405P00012000 | 2024-03-25 11:10AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 42 | 87.50% |
CHWY240405P00012500 | 2024-03-25 2:47PM EDT | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 217 | 721 | 78.13% |
CHWY240405P00013000 | 2024-03-28 11:40AM EDT | 13.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 779 | 59.38% |
CHWY240405P00013500 | 2024-03-27 12:47PM EDT | 13.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 43 | 178 | 76.56% |
CHWY240405P00014000 | 2024-03-28 3:50PM EDT | 14.00 | 0.02 | 0.02 | 0.02 | -0.01 | -33.33% | 159 | 1,129 | 50.78% |
CHWY240405P00014500 | 2024-03-28 3:36PM EDT | 14.50 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 172 | 822 | 45.70% |
CHWY240405P00015000 | 2024-03-28 3:33PM EDT | 15.00 | 0.08 | 0.08 | 0.09 | -0.11 | -57.89% | 435 | 1,034 | 42.19% |
CHWY240405P00015500 | 2024-03-28 3:53PM EDT | 15.50 | 0.21 | 0.19 | 0.21 | -0.16 | -43.24% | 1,259 | 345 | 41.02% |
CHWY240405P00016000 | 2024-03-28 3:51PM EDT | 16.00 | 0.43 | 0.41 | 0.43 | -0.22 | -33.85% | 719 | 1,115 | 40.63% |
CHWY240405P00016500 | 2024-03-28 2:47PM EDT | 16.50 | 0.76 | 0.73 | 0.77 | -0.24 | -24.00% | 307 | 363 | 42.77% |
CHWY240405P00017000 | 2024-03-28 2:22PM EDT | 17.00 | 1.10 | 1.12 | 1.38 | -0.34 | -23.61% | 32 | 528 | 55.47% |
CHWY240405P00017500 | 2024-03-28 11:32AM EDT | 17.50 | 1.63 | 1.46 | 1.66 | -0.25 | -13.30% | 1 | 175 | 52.73% |
CHWY240405P00018000 | 2024-03-28 2:19PM EDT | 18.00 | 2.05 | 2.02 | 2.22 | -0.52 | -20.23% | 4 | 121 | 52.34% |
CHWY240405P00018500 | 2024-03-28 3:06PM EDT | 18.50 | 2.58 | 2.53 | 2.71 | -0.42 | -14.00% | 1 | 36 | 60.94% |
CHWY240405P00019000 | 2024-03-27 11:47AM EDT | 19.00 | 3.27 | 2.82 | 4.10 | -0.47 | -12.57% | 1 | 41 | 137.11% |
CHWY240405P00019500 | 2024-03-27 9:56AM EDT | 19.50 | 3.85 | 2.94 | 3.95 | 0.00 | - | 1 | 1 | 147.07% |
CHWY240405P00020000 | 2024-03-28 12:27PM EDT | 20.00 | 4.00 | 4.00 | 5.10 | -0.30 | -6.98% | 7 | 0 | 172.66% |
CHWY240405P00020500 | 2024-03-22 10:21AM EDT | 20.50 | 4.01 | 4.40 | 4.65 | 0.00 | - | 16 | 0 | 104.69% |
CHWY240405P00021000 | 2024-03-22 11:27AM EDT | 21.00 | 4.64 | 4.80 | 5.40 | 0.00 | - | 2 | 1 | 84.38% |
CHWY240405P00021500 | 2024-02-26 2:09PM EDT | 21.50 | 5.42 | 5.75 | 6.10 | 0.00 | - | 2 | 0 | 183.20% |
CHWY240405P00022000 | 2024-03-26 9:38AM EDT | 22.00 | 6.50 | 6.00 | 6.15 | 0.00 | - | 2 | 0 | 126.56% |
CHWY240405P00022500 | 2024-03-26 11:24AM EDT | 22.50 | 7.25 | 6.40 | 7.25 | 0.00 | - | 5 | 0 | 181.64% |
CHWY240405P00023000 | 2024-03-26 11:24AM EDT | 23.00 | 7.75 | 7.00 | 7.20 | 0.00 | - | 9 | 0 | 106.25% |
CHWY240405P00023500 | 2024-03-26 11:24AM EDT | 23.50 | 8.25 | 7.50 | 7.65 | 0.00 | - | 5 | 0 | 146.88% |
CHWY240405P00024000 | 2024-03-26 11:24AM EDT | 24.00 | 8.75 | 7.85 | 8.20 | 0.00 | - | 3 | 0 | 171.88% |
CHWY240405P00025000 | 2024-03-01 1:10PM EDT | 25.00 | 8.10 | 8.15 | 10.15 | 0.00 | - | 14 | 0 | 164.84% |
CHWY240405P00029500 | 2024-03-25 10:56AM EDT | 29.50 | 14.15 | 13.50 | 14.65 | 0.00 | - | 11 | 0 | 325.39% |