認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00070000 | 2024-04-22 3:20PM EDT | 70.00 | 60.18 | 52.60 | 56.45 | 0.00 | - | - | 1 | 108.59% |
| COP240524C00105000 | 2024-04-29 3:02PM EDT | 105.00 | 25.05 | 17.70 | 21.15 | 0.00 | - | 1 | 1 | 68.75% |
| COP240524C00115000 | 2024-04-05 9:46AM EDT | 115.00 | 17.57 | 8.50 | 10.30 | 0.00 | - | 1 | 1 | 32.81% |
| COP240524C00118000 | 2024-04-17 12:16PM EDT | 118.00 | 11.44 | 5.70 | 7.70 | 0.00 | - | - | 2 | 29.83% |
| COP240524C00120000 | 2024-04-30 12:29PM EDT | 120.00 | 8.00 | 5.45 | 7.10 | 0.00 | - | 1 | 5 | 36.89% |
| COP240524C00121000 | 2024-04-18 2:21PM EDT | 121.00 | 8.28 | 4.80 | 5.40 | 0.00 | - | - | 4 | 27.71% |
| COP240524C00123000 | 2024-04-16 10:27AM EDT | 123.00 | 7.90 | 3.20 | 4.15 | 0.00 | - | - | 1 | 27.19% |
| COP240524C00125000 | 2024-05-01 11:47AM EDT | 125.00 | 2.99 | 2.49 | 3.10 | -3.27 | -52.24% | 2 | 4 | 26.82% |
| COP240524C00126000 | 2024-04-16 1:07PM EDT | 126.00 | 2.45 | 1.71 | 2.66 | -3.70 | -60.16% | 9 | 2 | 26.76% |
| COP240524C00127000 | 2024-04-26 1:44PM EDT | 127.00 | 5.00 | 1.88 | 3.05 | 0.00 | - | 10 | 10 | 33.06% |
| COP240524C00128000 | 2024-04-29 3:34PM EDT | 128.00 | 4.42 | 1.56 | 1.89 | 0.00 | - | 1 | 3 | 26.44% |
| COP240524C00129000 | 2024-04-26 2:18PM EDT | 129.00 | 4.25 | 1.10 | 1.47 | 0.00 | - | 14 | 26 | 25.38% |
| COP240524C00130000 | 2024-05-01 3:22PM EDT | 130.00 | 1.10 | 1.02 | 1.20 | -0.95 | -46.34% | 32 | 69 | 25.24% |
| COP240524C00131000 | 2024-05-01 11:44AM EDT | 131.00 | 0.94 | 0.79 | 1.07 | -1.57 | -62.55% | 3 | 11 | 26.17% |
| COP240524C00132000 | 2024-04-30 11:07AM EDT | 132.00 | 1.76 | 0.60 | 0.79 | 0.00 | - | 3 | 9 | 25.15% |
| COP240524C00133000 | 2024-04-30 3:42PM EDT | 133.00 | 1.14 | 0.40 | 0.86 | 0.00 | - | 6 | 47 | 27.95% |
| COP240524C00134000 | 2024-04-29 2:05PM EDT | 134.00 | 0.58 | 0.32 | 1.50 | -1.04 | -64.20% | 1 | 13 | 36.99% |
| COP240524C00135000 | 2024-04-29 11:55AM EDT | 135.00 | 1.27 | 0.23 | 2.45 | 0.00 | - | 5 | 22 | 48.46% |
| COP240524C00136000 | 2024-04-23 1:39PM EDT | 136.00 | 1.42 | 0.14 | 2.38 | 0.00 | - | 21 | 22 | 49.98% |
| COP240524C00137000 | 2024-04-23 11:22AM EDT | 137.00 | 1.08 | 0.04 | 0.28 | 0.00 | - | 4 | 5 | 25.93% |
| COP240524C00138000 | 2024-04-17 9:56AM EDT | 138.00 | 1.35 | 0.06 | 0.23 | 0.00 | - | 1 | 4 | 26.22% |
| COP240524C00139000 | 2024-04-26 12:11PM EDT | 139.00 | 0.74 | 0.04 | 2.27 | 0.00 | - | 1 | 78 | 55.05% |
| COP240524C00140000 | 2024-04-19 2:40PM EDT | 140.00 | 0.83 | 0.02 | 0.96 | 0.00 | - | 5 | 26 | 41.85% |
| COP240524C00141000 | 2024-04-24 10:06AM EDT | 141.00 | 0.48 | 0.09 | 0.14 | 0.00 | - | 1 | 2 | 27.54% |
| COP240524C00142000 | 2024-04-25 2:48PM EDT | 142.00 | 0.44 | 0.07 | 0.12 | 0.00 | - | 1 | 4 | 28.03% |
| COP240524C00143000 | 2024-04-12 2:23PM EDT | 143.00 | 1.12 | 0.06 | 0.11 | 0.00 | - | 1 | 3 | 28.81% |
| COP240524C00144000 | 2024-04-25 3:32PM EDT | 144.00 | 0.32 | 0.04 | 0.09 | 0.00 | - | - | 5 | 29.00% |
| COP240524C00145000 | 2024-04-17 10:53AM EDT | 145.00 | 0.41 | 0.05 | 2.08 | 0.00 | - | 4 | 7 | 51.44% |
| COP240524C00146000 | 2024-04-22 10:17AM EDT | 146.00 | 0.22 | 0.03 | 0.08 | 0.00 | - | - | 1 | 30.66% |
| COP240524C00155000 | 2024-04-19 11:10AM EDT | 155.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 66.14% |
| COP240524C00160000 | 2024-04-10 9:35AM EDT | 160.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | - | 30 | 72.68% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00110000 | 2024-05-01 2:20PM EDT | 110.00 | 0.29 | 0.00 | 0.86 | +0.05 | +20.83% | 2 | 1 | 42.92% |
| COP240524P00115000 | 2024-05-01 2:20PM EDT | 115.00 | 0.74 | 0.15 | 0.78 | +0.32 | +76.19% | 8 | 4 | 30.49% |
| COP240524P00118000 | 2024-04-22 2:21PM EDT | 118.00 | 0.58 | 1.05 | 1.28 | 0.00 | - | 3 | 3 | 29.03% |
| COP240524P00119000 | 2024-05-01 1:17PM EDT | 119.00 | 1.50 | 1.30 | 1.52 | +0.71 | +89.87% | 3 | 2 | 28.71% |
| COP240524P00120000 | 2024-05-01 1:49PM EDT | 120.00 | 1.87 | 1.60 | 1.89 | +0.86 | +85.15% | 20 | 24 | 29.27% |
| COP240524P00121000 | 2024-04-30 10:51AM EDT | 121.00 | 1.02 | 1.93 | 2.20 | 0.00 | - | 1 | 3 | 28.92% |
| COP240524P00122000 | 2024-04-30 11:48AM EDT | 122.00 | 1.39 | 2.32 | 2.84 | 0.00 | - | 1 | 15 | 30.96% |
| COP240524P00123000 | 2024-04-30 12:01PM EDT | 123.00 | 1.71 | 2.73 | 3.05 | 0.00 | - | 1 | 16 | 29.10% |
| COP240524P00124000 | 2024-05-01 1:26PM EDT | 124.00 | 3.49 | 2.60 | 3.45 | +1.96 | +128.10% | 32 | 6 | 28.49% |
| COP240524P00125000 | 2024-05-01 1:49PM EDT | 125.00 | 4.12 | 3.70 | 5.80 | +1.60 | +63.49% | 56 | 173 | 42.87% |
| COP240524P00126000 | 2024-05-01 9:44AM EDT | 126.00 | 4.00 | 4.10 | 5.35 | +0.70 | +21.21% | 3 | 6 | 34.94% |
| COP240524P00127000 | 2024-04-24 1:03PM EDT | 127.00 | 2.90 | 4.80 | 5.45 | 0.00 | - | 3 | 7 | 30.97% |
| COP240524P00128000 | 2024-04-30 2:52PM EDT | 128.00 | 4.10 | 5.30 | 6.05 | 0.00 | - | 11 | 32 | 30.64% |
| COP240524P00129000 | 2024-04-25 9:52AM EDT | 129.00 | 3.85 | 6.00 | 6.85 | 0.00 | - | 1 | 26 | 31.70% |
| COP240524P00130000 | 2024-04-30 12:08PM EDT | 130.00 | 4.90 | 6.90 | 7.95 | 0.00 | - | 1 | 62 | 35.18% |
| COP240524P00131000 | 2024-04-30 1:57PM EDT | 131.00 | 5.90 | 7.40 | 9.30 | 0.00 | - | 3 | 59 | 40.77% |
| COP240524P00132000 | 2024-04-26 12:41PM EDT | 132.00 | 4.75 | 6.90 | 10.60 | 0.00 | - | 16 | 27 | 45.87% |
| COP240524P00133000 | 2024-05-01 9:30AM EDT | 133.00 | 9.00 | 7.85 | 11.80 | +2.45 | +37.40% | 1 | 7 | 50.07% |
| COP240524P00134000 | 2024-05-01 9:30AM EDT | 134.00 | 9.85 | 8.70 | 12.70 | +4.24 | +75.58% | 2 | 2 | 51.59% |
| COP240524P00135000 | 2024-04-26 3:45PM EDT | 135.00 | 6.45 | 9.10 | 13.95 | 0.00 | - | 1 | 4 | 56.14% |
| COP240524P00136000 | 2024-05-01 9:30AM EDT | 136.00 | 11.81 | 10.20 | 14.95 | +3.95 | +50.25% | 2 | 2 | 58.42% |
| COP240524P00137000 | 2024-05-01 9:30AM EDT | 137.00 | 12.27 | 11.10 | 15.95 | +3.46 | +39.27% | 1 | 1 | 60.66% |
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 140.00 | 10.95 | 14.00 | 18.50 | 0.00 | - | - | 8 | 62.74% |
