認購期權範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240628C00070000 | 2024-06-11 10:49AM EDT | 70.00 | 43.00 | 43.80 | 46.80 | 0.00 | - | 1 | 1 | 297.66% |
| COP240628C00100000 | 2024-06-18 11:01AM EDT | 100.00 | 10.60 | 14.75 | 16.35 | 0.00 | - | 1 | 1 | 120.61% |
| COP240628C00103000 | 2024-06-20 12:13PM EDT | 103.00 | 8.43 | 11.00 | 13.80 | 0.00 | - | - | 5 | 92.87% |
| COP240628C00105000 | 2024-06-21 11:06AM EDT | 105.00 | 6.98 | 9.75 | 10.40 | 0.00 | - | 2 | 5 | 56.45% |
| COP240628C00107000 | 2024-06-21 9:38AM EDT | 107.00 | 4.85 | 7.80 | 9.45 | 0.00 | - | 5 | 18 | 78.17% |
| COP240628C00108000 | 2024-06-21 10:56AM EDT | 108.00 | 6.20 | 6.95 | 7.30 | +1.80 | +40.91% | 28 | 32 | 56.74% |
| COP240628C00109000 | 2024-06-24 9:30AM EDT | 109.00 | 3.50 | 5.05 | 7.20 | 0.00 | - | 2 | 116 | 83.89% |
| COP240628C00110000 | 2024-06-25 12:16PM EDT | 110.00 | 4.79 | 4.70 | 5.65 | -1.21 | -20.17% | 1 | 228 | 58.11% |
| COP240628C00111000 | 2024-06-25 2:32PM EDT | 111.00 | 3.90 | 3.35 | 4.30 | -1.00 | -20.41% | 12 | 168 | 38.04% |
| COP240628C00112000 | 2024-06-25 3:40PM EDT | 112.00 | 3.00 | 2.85 | 3.35 | -0.90 | -23.08% | 27 | 575 | 33.25% |
| COP240628C00113000 | 2024-06-25 1:42PM EDT | 113.00 | 1.94 | 2.05 | 2.59 | -0.90 | -31.69% | 39 | 323 | 33.25% |
| COP240628C00114000 | 2024-06-25 3:53PM EDT | 114.00 | 1.52 | 1.50 | 1.59 | -0.37 | -19.58% | 206 | 421 | 24.61% |
| COP240628C00115000 | 2024-06-25 3:40PM EDT | 115.00 | 0.91 | 0.91 | 0.98 | -0.39 | -30.00% | 340 | 327 | 23.68% |
| COP240628C00116000 | 2024-06-25 3:57PM EDT | 116.00 | 0.54 | 0.50 | 0.54 | -0.47 | -46.53% | 573 | 393 | 23.05% |
| COP240628C00117000 | 2024-06-25 3:49PM EDT | 117.00 | 0.30 | 0.25 | 0.30 | -0.18 | -37.50% | 446 | 817 | 23.83% |
| COP240628C00118000 | 2024-06-25 3:59PM EDT | 118.00 | 0.15 | 0.12 | 0.17 | -0.13 | -46.43% | 6 | 1,007 | 25.10% |
| COP240628C00119000 | 2024-06-25 3:36PM EDT | 119.00 | 0.10 | 0.04 | 0.11 | -0.02 | -16.67% | 2 | 64 | 27.34% |
| COP240628C00120000 | 2024-06-25 12:18PM EDT | 120.00 | 0.06 | 0.03 | 0.13 | -0.03 | -33.33% | 13 | 174 | 33.50% |
| COP240628C00121000 | 2024-06-24 2:15PM EDT | 121.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 152 | 157 | 31.45% |
| COP240628C00122000 | 2024-06-21 11:31AM EDT | 122.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 695 | 91 | 45.12% |
| COP240628C00123000 | 2024-06-25 11:40AM EDT | 123.00 | 0.18 | 0.00 | 0.16 | +0.15 | +500.00% | 1 | 8 | 49.81% |
| COP240628C00124000 | 2024-06-21 12:10PM EDT | 124.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 53.52% |
| COP240628C00125000 | 2024-06-24 12:57PM EDT | 125.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 8 | 113 | 54.30% |
| COP240628C00126000 | 2024-05-30 1:10PM EDT | 126.00 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 1 | 27 | 54.49% |
| COP240628C00127000 | 2024-06-24 12:32PM EDT | 127.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 30 | 37 | 58.40% |
| COP240628C00128000 | 2024-06-24 10:26AM EDT | 128.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 5 | 16 | 117.97% |
| COP240628C00129000 | 2024-06-07 12:32PM EDT | 129.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 4 | 4 | 105.27% |
| COP240628C00130000 | 2024-06-24 9:30AM EDT | 130.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 2 | 397 | 110.16% |
| COP240628C00131000 | 2024-06-12 11:01AM EDT | 131.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 13 | 14 | 114.65% |
| COP240628C00132000 | 2024-05-24 3:16PM EDT | 132.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 104.69% |
| COP240628C00133000 | 2024-06-24 12:36PM EDT | 133.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 5 | 11 | 124.02% |
| COP240628C00135000 | 2024-06-25 3:47PM EDT | 135.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 33 | 132.72% |
| COP240628C00137000 | 2024-06-25 10:03AM EDT | 137.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 53 | 17 | 141.41% |
認沽盤範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240628P00070000 | 2024-06-21 10:07AM EDT | 70.00 | 0.01 | 0.00 | 1.86 | 0.00 | - | 2 | 2 | 371.48% |
| COP240628P00090000 | 2024-05-10 10:09AM EDT | 90.00 | 0.52 | 0.01 | 0.18 | 0.00 | - | - | 15 | 132.81% |
| COP240628P00095000 | 2024-06-25 2:06PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 470 | 24 | 79.69% |
| COP240628P00100000 | 2024-06-24 3:18PM EDT | 100.00 | 0.02 | 0.01 | 0.28 | 0.00 | - | 31 | 43 | 88.87% |
| COP240628P00101000 | 2024-06-14 12:48PM EDT | 101.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 1 | 74.22% |
| COP240628P00102000 | 2024-06-21 3:46PM EDT | 102.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 61.72% |
| COP240628P00103000 | 2024-06-24 9:59AM EDT | 103.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 354 | 65.43% |
| COP240628P00104000 | 2024-06-21 2:23PM EDT | 104.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 4 | 38 | 60.55% |
| COP240628P00105000 | 2024-06-25 3:34PM EDT | 105.00 | 0.03 | 0.03 | 0.17 | -0.01 | -25.00% | 5 | 66 | 58.20% |
| COP240628P00106000 | 2024-06-24 9:40AM EDT | 106.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 1 | 106 | 51.56% |
| COP240628P00107000 | 2024-06-24 11:57AM EDT | 107.00 | 0.08 | 0.02 | 0.00 | 0.00 | - | 90 | 133 | 25.00% |
| COP240628P00108000 | 2024-06-25 1:15PM EDT | 108.00 | 0.12 | 0.02 | 0.18 | +0.08 | +200.00% | 1 | 501 | 49.22% |
| COP240628P00109000 | 2024-06-24 2:50PM EDT | 109.00 | 0.05 | 0.03 | 0.16 | 0.00 | - | 2 | 388 | 42.38% |
| COP240628P00110000 | 2024-06-25 2:22PM EDT | 110.00 | 0.07 | 0.03 | 0.10 | +0.02 | +40.00% | 92 | 399 | 32.81% |
| COP240628P00111000 | 2024-06-25 1:56PM EDT | 111.00 | 0.12 | 0.06 | 0.12 | +0.02 | +20.00% | 19 | 569 | 28.81% |
| COP240628P00112000 | 2024-06-25 2:37PM EDT | 112.00 | 0.18 | 0.11 | 0.15 | +0.02 | +12.50% | 27 | 200 | 24.71% |
| COP240628P00113000 | 2024-06-25 3:55PM EDT | 113.00 | 0.24 | 0.23 | 0.27 | +0.05 | +26.32% | 117 | 227 | 23.10% |
| COP240628P00114000 | 2024-06-25 3:57PM EDT | 114.00 | 0.49 | 0.46 | 0.50 | +0.11 | +28.95% | 147 | 120 | 21.97% |
| COP240628P00115000 | 2024-06-25 12:34PM EDT | 115.00 | 1.11 | 0.84 | 0.91 | +0.19 | +20.65% | 24 | 52 | 21.78% |
| COP240628P00116000 | 2024-06-25 3:20PM EDT | 116.00 | 1.68 | 1.43 | 1.50 | +0.41 | +32.28% | 2 | 40 | 21.73% |
| COP240628P00117000 | 2024-06-07 10:24AM EDT | 117.00 | 5.14 | 1.95 | 2.29 | 0.00 | - | 8 | 35 | 23.15% |
| COP240628P00118000 | 2024-06-17 9:40AM EDT | 118.00 | 9.60 | 2.96 | 4.05 | 0.00 | - | 1 | 9 | 52.93% |
| COP240628P00119000 | 2024-06-17 12:47PM EDT | 119.00 | 9.32 | 3.70 | 5.00 | 0.00 | - | 1 | 1 | 59.08% |
| COP240628P00120000 | 2024-06-17 10:15AM EDT | 120.00 | 11.06 | 4.85 | 6.10 | 0.00 | - | 1 | 1 | 69.24% |
| COP240628P00121000 | 2024-06-24 9:35AM EDT | 121.00 | 6.64 | 5.85 | 7.05 | -1.78 | -21.14% | 1 | 0 | 53.81% |
| COP240628P00122000 | 2024-06-05 9:34AM EDT | 122.00 | 10.08 | 6.40 | 7.30 | 0.00 | - | 1 | 0 | 52.54% |
| COP240628P00123000 | 2024-06-04 9:43AM EDT | 123.00 | 11.30 | 7.85 | 8.20 | 0.00 | - | 15 | 1 | 51.76% |
| COP240628P00125000 | 2024-06-13 3:44PM EDT | 125.00 | 13.90 | 9.85 | 10.25 | 0.00 | - | 2 | 3 | 64.36% |
| COP240628P00126000 | 2024-06-13 3:44PM EDT | 126.00 | 14.92 | 10.85 | 11.25 | 0.00 | - | 2 | 0 | 68.95% |
