認購期權範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240705C00104000 | 2024-06-05 10:03AM EDT | 104.00 | 8.75 | 9.60 | 9.90 | 0.00 | - | 1 | 2 | 44.53% |
| COP240705C00105000 | 2024-06-24 1:06PM EDT | 105.00 | 9.91 | 8.60 | 8.90 | 0.00 | - | 1 | 1 | 40.97% |
| COP240705C00106000 | 2024-06-24 9:38AM EDT | 106.00 | 7.14 | 7.60 | 7.90 | 0.00 | - | 2 | 3 | 37.35% |
| COP240705C00107000 | 2024-06-24 9:34AM EDT | 107.00 | 5.50 | 6.60 | 7.00 | 0.00 | - | 2 | 79 | 36.04% |
| COP240705C00108000 | 2024-06-24 10:24AM EDT | 108.00 | 6.18 | 5.65 | 5.85 | 0.00 | - | 15 | 9 | 28.91% |
| COP240705C00109000 | 2024-06-25 3:23PM EDT | 109.00 | 6.03 | 4.75 | 4.95 | +2.35 | +63.86% | 1 | 4 | 27.25% |
| COP240705C00110000 | 2024-06-26 10:09AM EDT | 110.00 | 4.10 | 3.55 | 4.05 | -0.57 | -12.21% | 7 | 117 | 25.10% |
| COP240705C00111000 | 2024-06-26 1:33PM EDT | 111.00 | 3.15 | 3.05 | 3.15 | -2.17 | -40.79% | 2 | 53 | 22.39% |
| COP240705C00112000 | 2024-06-26 1:39PM EDT | 112.00 | 2.49 | 2.31 | 2.39 | -0.86 | -25.67% | 29 | 259 | 21.12% |
| COP240705C00113000 | 2024-06-26 1:35PM EDT | 113.00 | 1.83 | 1.67 | 1.72 | -1.44 | -44.04% | 13 | 174 | 20.00% |
| COP240705C00114000 | 2024-06-26 12:13PM EDT | 114.00 | 0.98 | 1.15 | 1.19 | -1.69 | -63.30% | 84 | 262 | 19.41% |
| COP240705C00115000 | 2024-06-26 1:22PM EDT | 115.00 | 0.83 | 0.75 | 0.80 | -0.99 | -54.40% | 128 | 650 | 19.24% |
| COP240705C00116000 | 2024-06-26 1:28PM EDT | 116.00 | 0.53 | 0.46 | 0.52 | -1.09 | -67.28% | 117 | 278 | 19.26% |
| COP240705C00117000 | 2024-06-26 1:08PM EDT | 117.00 | 0.27 | 0.28 | 0.33 | -0.68 | -71.58% | 81 | 272 | 19.43% |
| COP240705C00118000 | 2024-06-26 1:35PM EDT | 118.00 | 0.21 | 0.17 | 0.20 | -0.61 | -74.39% | 7 | 108 | 19.53% |
| COP240705C00119000 | 2024-06-25 9:30AM EDT | 119.00 | 0.26 | 0.11 | 0.14 | -0.22 | -45.83% | 2 | 36 | 20.51% |
| COP240705C00120000 | 2024-06-25 1:16PM EDT | 120.00 | 0.20 | 0.05 | 0.10 | -0.14 | -41.18% | 43 | 186 | 21.49% |
| COP240705C00121000 | 2024-06-26 10:45AM EDT | 121.00 | 0.05 | 0.03 | 0.09 | -0.10 | -66.67% | 2 | 214 | 23.44% |
| COP240705C00122000 | 2024-06-24 3:23PM EDT | 122.00 | 0.12 | 0.01 | 0.22 | 0.00 | - | 1 | 26 | 31.25% |
| COP240705C00123000 | 2024-06-07 2:40PM EDT | 123.00 | 0.16 | 0.03 | 0.10 | 0.00 | - | 1 | 67 | 28.61% |
| COP240705C00124000 | 2024-06-24 3:46PM EDT | 124.00 | 0.07 | 0.02 | 0.20 | 0.00 | - | 21 | 24 | 35.65% |
| COP240705C00125000 | 2024-06-18 12:00PM EDT | 125.00 | 0.15 | 0.02 | 0.20 | 0.00 | - | 17 | 28 | 38.09% |
| COP240705C00126000 | 2024-06-20 9:56AM EDT | 126.00 | 0.06 | 0.02 | 0.19 | 0.00 | - | 1 | 1 | 40.04% |
| COP240705C00127000 | 2024-06-21 12:14PM EDT | 127.00 | 0.05 | 0.02 | 0.19 | 0.00 | - | 1 | 3 | 42.38% |
| COP240705C00130000 | 2024-05-31 3:29PM EDT | 130.00 | 0.13 | 0.01 | 0.18 | 0.00 | - | 1 | 1 | 48.54% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240705P00095000 | 2024-06-04 9:43AM EDT | 95.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 72.36% |
| COP240705P00100000 | 2024-06-21 3:57PM EDT | 100.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 15 | 17 | 47.85% |
| COP240705P00101000 | 2024-06-17 1:22PM EDT | 101.00 | 0.16 | 0.01 | 0.20 | 0.00 | - | - | 4 | 44.82% |
| COP240705P00103000 | 2024-06-25 3:02PM EDT | 103.00 | 0.05 | 0.02 | 0.21 | -0.09 | -64.29% | 1 | 702 | 39.16% |
| COP240705P00104000 | 2024-06-17 12:16PM EDT | 104.00 | 0.36 | 0.02 | 0.14 | 0.00 | - | 3 | 4 | 32.91% |
| COP240705P00105000 | 2024-06-25 12:38PM EDT | 105.00 | 0.05 | 0.02 | 0.12 | +0.01 | +25.00% | 4 | 54 | 29.00% |
| COP240705P00106000 | 2024-06-26 11:26AM EDT | 106.00 | 0.06 | 0.02 | 0.12 | -0.01 | -14.29% | 5 | 39 | 26.17% |
| COP240705P00107000 | 2024-06-26 1:41PM EDT | 107.00 | 0.08 | 0.07 | 0.10 | +0.03 | +60.00% | 1 | 46 | 22.36% |
| COP240705P00108000 | 2024-06-26 1:26PM EDT | 108.00 | 0.13 | 0.10 | 0.13 | +0.04 | +44.44% | 23 | 76 | 20.70% |
| COP240705P00109000 | 2024-06-26 10:47AM EDT | 109.00 | 0.27 | 0.15 | 0.20 | +0.10 | +58.82% | 5 | 36 | 19.87% |
| COP240705P00110000 | 2024-06-26 10:56AM EDT | 110.00 | 0.39 | 0.25 | 0.30 | +0.24 | +160.00% | 64 | 71 | 18.85% |
| COP240705P00111000 | 2024-06-26 12:58PM EDT | 111.00 | 0.53 | 0.42 | 0.47 | +0.19 | +55.88% | 15 | 165 | 18.24% |
| COP240705P00112000 | 2024-06-26 12:24PM EDT | 112.00 | 0.86 | 0.67 | 0.72 | +0.48 | +126.32% | 12 | 134 | 17.65% |
| COP240705P00113000 | 2024-06-26 1:06PM EDT | 113.00 | 1.08 | 1.03 | 1.08 | +0.51 | +89.47% | 90 | 123 | 17.16% |
| COP240705P00114000 | 2024-06-26 2:14PM EDT | 114.00 | 1.52 | 1.52 | 1.56 | +0.57 | +60.00% | 87 | 123 | 16.70% |
| COP240705P00115000 | 2024-06-26 1:42PM EDT | 115.00 | 1.90 | 2.11 | 2.16 | +0.68 | +55.74% | 20 | 112 | 16.14% |
| COP240705P00116000 | 2024-06-25 9:37AM EDT | 116.00 | 1.94 | 2.84 | 2.94 | +0.22 | +12.79% | 19 | 26 | 16.63% |
| COP240705P00117000 | 2024-06-24 3:52PM EDT | 117.00 | 2.95 | 3.65 | 3.80 | +0.79 | +36.57% | 5 | 31 | 17.19% |
| COP240705P00118000 | 2024-06-17 10:15AM EDT | 118.00 | 9.23 | 4.55 | 4.70 | 0.00 | - | 1 | 0 | 17.38% |
| COP240705P00119000 | 2024-06-14 12:58PM EDT | 119.00 | 9.17 | 5.15 | 5.70 | 0.00 | - | 1 | 2 | 20.12% |
| COP240705P00120000 | 2024-06-24 10:47AM EDT | 120.00 | 6.14 | 5.00 | 6.65 | 0.00 | - | 1 | 10 | 20.51% |
| COP240705P00123000 | 2024-06-05 1:11PM EDT | 123.00 | 11.00 | 8.90 | 9.65 | 0.00 | - | 1 | 0 | 27.44% |
| COP240705P00125000 | 2024-05-30 1:52PM EDT | 125.00 | 11.70 | 11.35 | 11.95 | 0.00 | - | 30 | 0 | 44.39% |
