Civitas Resources, Inc. (CIVI)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517C00050000 | 2024-05-03 1:21PM EDT | 50.00 | 25.30 | 23.10 | 28.00 | 0.00 | - | 4 | 2 | 130.27% |
| CIVI240517C00057500 | 2024-02-26 10:30AM EDT | 57.50 | 7.30 | 15.10 | 19.80 | 0.00 | - | 10 | 0 | 172.02% |
| CIVI240517C00060000 | 2024-02-20 10:30AM EDT | 60.00 | 5.80 | 13.70 | 18.50 | 0.00 | - | 8 | 0 | 110.55% |
| CIVI240517C00062500 | 2024-04-30 10:01AM EDT | 62.50 | 11.20 | 12.80 | 15.30 | 0.00 | - | 1 | 53 | 112.01% |
| CIVI240517C00065000 | 2024-05-03 9:32AM EDT | 65.00 | 8.50 | 8.20 | 13.00 | 0.00 | - | 19 | 33 | 59.08% |
| CIVI240517C00067500 | 2024-04-25 10:47AM EDT | 67.50 | 6.85 | 5.70 | 10.50 | 0.00 | - | 1 | 14 | 116.21% |
| CIVI240517C00070000 | 2024-05-06 11:29AM EDT | 70.00 | 6.63 | 4.10 | 6.70 | +1.23 | +22.78% | 2 | 61 | 66.85% |
| CIVI240517C00072500 | 2024-05-06 2:36PM EDT | 72.50 | 3.72 | 3.20 | 3.70 | -0.13 | -3.38% | 6 | 239 | 37.99% |
| CIVI240517C00075000 | 2024-05-06 3:41PM EDT | 75.00 | 1.41 | 1.30 | 2.70 | -0.39 | -21.67% | 10 | 834 | 48.34% |
| CIVI240517C00077500 | 2024-05-06 2:23PM EDT | 77.50 | 0.60 | 0.40 | 0.65 | 0.00 | - | 200 | 381 | 27.98% |
| CIVI240517C00080000 | 2024-05-06 12:32PM EDT | 80.00 | 0.35 | 0.05 | 0.35 | +0.16 | +84.21% | 10 | 881 | 33.30% |
| CIVI240517C00082500 | 2024-05-03 3:36PM EDT | 82.50 | 0.23 | 0.00 | 0.25 | 0.00 | - | 2 | 868 | 40.14% |
| CIVI240517C00085000 | 2024-04-26 2:27PM EDT | 85.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 953 | 49.41% |
| CIVI240517C00090000 | 2024-04-11 9:30AM EDT | 90.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 78.22% |
認沽盤範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517P00050000 | 2024-02-27 10:30AM EDT | 50.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 148.63% |
| CIVI240517P00057500 | 2024-03-27 1:50PM EDT | 57.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 81.64% |
| CIVI240517P00060000 | 2024-04-17 12:46PM EDT | 60.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 1 | 116 | 99.22% |
| CIVI240517P00062500 | 2024-05-02 11:56AM EDT | 62.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 53.13% |
| CIVI240517P00065000 | 2024-04-29 10:21AM EDT | 65.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 61 | 53.22% |
| CIVI240517P00067500 | 2024-05-03 1:06PM EDT | 67.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 15 | 243 | 47.56% |
| CIVI240517P00070000 | 2024-05-03 11:34AM EDT | 70.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | 4 | 129 | 50.20% |
| CIVI240517P00072500 | 2024-05-06 11:01AM EDT | 72.50 | 0.25 | 0.30 | 0.60 | -0.30 | -54.55% | 3 | 178 | 32.23% |
| CIVI240517P00075000 | 2024-05-06 2:02PM EDT | 75.00 | 1.05 | 1.00 | 1.40 | -0.35 | -25.00% | 7 | 147 | 30.23% |
| CIVI240517P00077500 | 2024-05-06 1:12PM EDT | 77.50 | 2.10 | 1.65 | 4.00 | -2.00 | -48.78% | 1 | 12 | 52.93% |
