認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240802C00095000 | 2024-07-22 2:10PM EDT | 95.00 | 17.40 | 14.05 | 16.45 | 0.00 | - | - | 9 | 87.21% |
| COP240802C00101000 | 2024-06-25 1:58PM EDT | 101.00 | 14.50 | 8.95 | 12.40 | 0.00 | - | - | 1 | 67.09% |
| COP240802C00103000 | 2024-07-23 11:31AM EDT | 103.00 | 7.75 | 7.70 | 8.35 | 0.00 | - | - | 3 | 48.24% |
| COP240802C00104000 | 2024-07-15 10:43AM EDT | 104.00 | 9.81 | 6.85 | 8.25 | 0.00 | - | 1 | 3 | 65.67% |
| COP240802C00105000 | 2024-07-24 9:30AM EDT | 105.00 | 7.35 | 5.50 | 7.20 | 0.00 | - | 1 | 1 | 59.08% |
| COP240802C00106000 | 2024-07-25 2:50PM EDT | 106.00 | 6.10 | 5.05 | 5.70 | 0.00 | - | 12 | 14 | 42.94% |
| COP240802C00107000 | 2024-07-25 2:50PM EDT | 107.00 | 5.32 | 4.45 | 5.55 | 0.00 | - | 14 | 17 | 54.25% |
| COP240802C00108000 | 2024-07-26 12:22PM EDT | 108.00 | 4.15 | 3.70 | 4.05 | -0.49 | -10.56% | 5 | 35 | 38.84% |
| COP240802C00109000 | 2024-07-25 9:35AM EDT | 109.00 | 3.00 | 2.69 | 3.30 | -0.30 | -9.09% | 9 | 6 | 37.01% |
| COP240802C00110000 | 2024-07-26 3:59PM EDT | 110.00 | 2.44 | 2.22 | 2.57 | -0.81 | -24.92% | 115 | 274 | 34.62% |
| COP240802C00111000 | 2024-07-26 3:49PM EDT | 111.00 | 1.93 | 1.86 | 1.97 | -0.51 | -20.90% | 322 | 310 | 33.28% |
| COP240802C00112000 | 2024-07-26 3:53PM EDT | 112.00 | 1.43 | 1.42 | 1.50 | -0.64 | -30.92% | 502 | 277 | 32.81% |
| COP240802C00113000 | 2024-07-26 3:56PM EDT | 113.00 | 1.04 | 0.99 | 1.11 | -0.71 | -40.57% | 141 | 347 | 32.35% |
| COP240802C00114000 | 2024-07-26 3:53PM EDT | 114.00 | 0.76 | 0.58 | 0.91 | -0.52 | -40.62% | 211 | 283 | 34.13% |
| COP240802C00115000 | 2024-07-26 3:38PM EDT | 115.00 | 0.52 | 0.48 | 0.95 | -0.38 | -42.22% | 76 | 498 | 39.94% |
| COP240802C00116000 | 2024-07-26 3:50PM EDT | 116.00 | 0.38 | 0.15 | 0.41 | -0.35 | -47.95% | 95 | 175 | 32.23% |
| COP240802C00117000 | 2024-07-26 3:42PM EDT | 117.00 | 0.27 | 0.22 | 0.44 | -0.25 | -48.08% | 257 | 279 | 37.01% |
| COP240802C00118000 | 2024-07-26 3:42PM EDT | 118.00 | 0.19 | 0.15 | 0.30 | -0.22 | -53.66% | 59 | 67 | 36.43% |
| COP240802C00119000 | 2024-07-26 3:53PM EDT | 119.00 | 0.12 | 0.10 | 0.14 | -0.24 | -66.67% | 12 | 77 | 33.20% |
| COP240802C00120000 | 2024-07-26 3:37PM EDT | 120.00 | 0.10 | 0.06 | 0.31 | -0.12 | -54.55% | 10 | 177 | 43.65% |
| COP240802C00121000 | 2024-07-26 10:53AM EDT | 121.00 | 0.11 | 0.03 | 0.15 | -0.06 | -35.29% | 12 | 451 | 39.65% |
| COP240802C00122000 | 2024-07-26 12:57PM EDT | 122.00 | 0.06 | 0.02 | 0.27 | -0.05 | -45.45% | 8 | 80 | 48.44% |
| COP240802C00123000 | 2024-07-26 3:46PM EDT | 123.00 | 0.04 | 0.02 | 0.28 | -0.05 | -55.56% | 1 | 70 | 51.95% |
| COP240802C00124000 | 2024-07-22 10:42AM EDT | 124.00 | 0.06 | 0.01 | 0.71 | 0.00 | - | 4 | 17 | 58.40% |
| COP240802C00125000 | 2024-07-23 3:36PM EDT | 125.00 | 0.02 | 0.01 | 0.52 | 0.00 | - | 3 | 39 | 57.23% |
| COP240802C00126000 | 2024-07-18 12:11PM EDT | 126.00 | 0.55 | 0.01 | 1.02 | 0.00 | - | 2 | 6 | 70.61% |
| COP240802C00127000 | 2024-07-18 12:11PM EDT | 127.00 | 0.41 | 0.01 | 1.45 | 0.00 | - | 2 | 2 | 81.05% |
| COP240802C00130000 | 2024-07-22 9:30AM EDT | 130.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 1 | 61.72% |
| COP240802C00135000 | 2024-07-26 11:24AM EDT | 135.00 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 3 | 10 | 101.81% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240802P00100000 | 2024-07-24 2:45PM EDT | 100.00 | 0.12 | 0.03 | 0.30 | 0.00 | - | 520 | 525 | 53.91% |
| COP240802P00101000 | 2024-07-26 10:16AM EDT | 101.00 | 0.09 | 0.05 | 1.36 | -0.07 | -43.75% | 6 | 12 | 63.92% |
| COP240802P00102000 | 2024-07-26 2:52PM EDT | 102.00 | 0.13 | 0.09 | 1.52 | -0.03 | -18.75% | 14 | 28 | 62.01% |
| COP240802P00103000 | 2024-07-26 1:58PM EDT | 103.00 | 0.17 | 0.14 | 0.79 | -0.05 | -22.73% | 19 | 11 | 56.79% |
| COP240802P00104000 | 2024-07-26 2:22PM EDT | 104.00 | 0.22 | 0.19 | 1.60 | -0.31 | -58.49% | 8 | 3 | 54.44% |
| COP240802P00105000 | 2024-07-26 3:49PM EDT | 105.00 | 0.35 | 0.10 | 1.25 | -0.12 | -25.53% | 3 | 26 | 57.18% |
| COP240802P00106000 | 2024-07-26 3:44PM EDT | 106.00 | 0.50 | 0.22 | 0.50 | +0.06 | +13.64% | 20 | 44 | 34.91% |
| COP240802P00107000 | 2024-07-26 3:24PM EDT | 107.00 | 0.65 | 0.50 | 0.71 | -0.10 | -13.33% | 63 | 363 | 34.89% |
| COP240802P00108000 | 2024-07-26 3:53PM EDT | 108.00 | 0.86 | 0.63 | 0.93 | -0.14 | -14.00% | 54 | 146 | 33.94% |
| COP240802P00109000 | 2024-07-26 2:32PM EDT | 109.00 | 1.21 | 0.98 | 1.28 | +0.06 | +5.22% | 1,066 | 83 | 34.23% |
| COP240802P00110000 | 2024-07-26 3:53PM EDT | 110.00 | 1.51 | 1.34 | 1.56 | -0.12 | -7.36% | 201 | 187 | 32.13% |
| COP240802P00111000 | 2024-07-26 2:30PM EDT | 111.00 | 2.10 | 1.75 | 2.02 | +0.09 | +4.48% | 101 | 169 | 31.81% |
| COP240802P00112000 | 2024-07-26 3:54PM EDT | 112.00 | 2.58 | 2.43 | 2.57 | -0.13 | -4.80% | 45 | 393 | 31.64% |
| COP240802P00113000 | 2024-07-26 12:22PM EDT | 113.00 | 3.21 | 3.05 | 3.65 | +0.01 | +0.31% | 13 | 135 | 39.33% |
| COP240802P00114000 | 2024-07-26 2:50PM EDT | 114.00 | 3.79 | 2.98 | 3.95 | +0.44 | +13.13% | 11 | 180 | 32.20% |
| COP240802P00115000 | 2024-07-26 11:41AM EDT | 115.00 | 5.10 | 3.80 | 5.40 | +0.81 | +18.88% | 2 | 120 | 45.97% |
| COP240802P00116000 | 2024-07-26 12:05PM EDT | 116.00 | 5.48 | 5.20 | 6.30 | +1.58 | +40.51% | 3 | 29 | 49.00% |
| COP240802P00117000 | 2024-07-26 12:22PM EDT | 117.00 | 6.15 | 6.10 | 7.30 | +1.80 | +41.38% | 1 | 16 | 53.71% |
| COP240802P00118000 | 2024-07-23 9:30AM EDT | 118.00 | 4.40 | 6.20 | 7.85 | 0.00 | - | 3 | 16 | 48.00% |
| COP240802P00119000 | 2024-07-25 3:32PM EDT | 119.00 | 7.40 | 7.95 | 9.65 | 0.00 | - | 2 | 2 | 50.68% |
| COP240802P00120000 | 2024-07-23 9:30AM EDT | 120.00 | 6.53 | 8.15 | 10.85 | 0.00 | - | 1 | 7 | 78.61% |
| COP240802P00121000 | 2024-07-18 12:51PM EDT | 121.00 | 4.20 | 8.30 | 12.35 | 0.00 | - | 1 | 1 | 93.12% |
