認購期權範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115C00100000 | 2024-04-26 3:07PM EDT | 100.00 | 32.84 | 31.10 | 34.40 | +1.79 | +5.76% | 20 | 20 | 42.88% |
| COP241115C00110000 | 2024-04-26 3:07PM EDT | 110.00 | 24.05 | 24.00 | 24.75 | +0.45 | +1.91% | 20 | 21 | 33.77% |
| COP241115C00115000 | 2024-04-26 10:37AM EDT | 115.00 | 20.81 | 19.45 | 20.75 | +1.06 | +5.37% | 3 | 1,177 | 31.81% |
| COP241115C00120000 | 2024-04-26 10:45AM EDT | 120.00 | 16.40 | 14.85 | 17.30 | -0.17 | -1.03% | 1 | 232 | 30.86% |
| COP241115C00125000 | 2024-04-25 1:42PM EDT | 125.00 | 13.48 | 13.40 | 14.45 | 0.00 | - | 15 | 112 | 30.73% |
| COP241115C00130000 | 2024-04-25 9:49AM EDT | 130.00 | 10.15 | 10.65 | 11.05 | 0.00 | - | 1 | 71 | 28.28% |
| COP241115C00135000 | 2024-04-25 9:46AM EDT | 135.00 | 8.55 | 8.30 | 8.70 | +0.45 | +5.56% | 11 | 156 | 27.71% |
| COP241115C00140000 | 2024-04-25 2:17PM EDT | 140.00 | 6.40 | 6.30 | 6.65 | 0.00 | - | 50 | 152 | 27.01% |
| COP241115C00145000 | 2024-04-24 3:37PM EDT | 145.00 | 4.71 | 4.85 | 5.10 | 0.00 | - | 5 | 249 | 26.76% |
| COP241115C00150000 | 2024-04-26 2:59PM EDT | 150.00 | 3.75 | 3.55 | 3.85 | +0.23 | +6.53% | 10 | 603 | 26.53% |
| COP241115C00155000 | 2024-04-26 1:31PM EDT | 155.00 | 2.69 | 2.41 | 2.96 | -0.81 | -23.14% | 35 | 142 | 26.66% |
| COP241115C00160000 | 2024-04-26 1:33PM EDT | 160.00 | 1.98 | 1.83 | 2.30 | -0.48 | -19.51% | 51 | 77 | 26.94% |
| COP241115C00165000 | 2024-04-17 9:54AM EDT | 165.00 | 1.71 | 1.43 | 1.63 | 0.00 | - | 2 | 24 | 26.50% |
| COP241115C00170000 | 2024-04-24 3:37PM EDT | 170.00 | 0.96 | 1.03 | 1.30 | 0.00 | - | 5 | 21 | 27.03% |
| COP241115C00180000 | 2024-04-25 3:18PM EDT | 180.00 | 0.64 | 0.54 | 1.94 | 0.00 | - | 2 | 16 | 34.45% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115P00060000 | 2024-04-10 3:53PM EDT | 60.00 | 0.06 | 0.02 | 2.18 | 0.00 | - | - | 3 | 66.68% |
| COP241115P00080000 | 2024-03-14 3:44PM EDT | 80.00 | 0.76 | 0.00 | 2.47 | 0.00 | - | 2 | 2 | 55.66% |
| COP241115P00085000 | 2024-04-25 3:20PM EDT | 85.00 | 0.46 | 0.07 | 1.42 | 0.00 | - | 2 | 2 | 42.96% |
| COP241115P00095000 | 2024-04-19 1:35PM EDT | 95.00 | 1.14 | 0.87 | 1.55 | 0.00 | - | 1 | 11 | 34.74% |
| COP241115P00100000 | 2024-04-09 1:32PM EDT | 100.00 | 1.50 | 0.99 | 2.37 | 0.00 | - | 1 | 2 | 34.80% |
| COP241115P00105000 | 2024-04-23 9:30AM EDT | 105.00 | 2.05 | 1.63 | 2.33 | 0.00 | - | 5 | 89 | 30.01% |
| COP241115P00110000 | 2024-04-16 12:15PM EDT | 110.00 | 3.20 | 2.33 | 2.82 | 0.00 | - | 160 | 161 | 27.50% |
| COP241115P00115000 | 2024-04-26 2:59PM EDT | 115.00 | 3.75 | 3.40 | 3.80 | +0.05 | +1.35% | 28 | 339 | 26.25% |
| COP241115P00120000 | 2024-04-24 1:33PM EDT | 120.00 | 5.50 | 4.85 | 5.25 | 0.00 | - | 32 | 384 | 25.59% |
| COP241115P00125000 | 2024-04-26 2:37PM EDT | 125.00 | 6.80 | 6.40 | 7.00 | -0.55 | -7.48% | 3 | 610 | 24.77% |
| COP241115P00130000 | 2024-04-24 1:11PM EDT | 130.00 | 9.60 | 8.65 | 9.30 | 0.00 | - | 62 | 197 | 24.38% |
| COP241115P00135000 | 2024-04-18 12:52PM EDT | 135.00 | 13.25 | 11.20 | 11.75 | 0.00 | - | 3 | 184 | 23.29% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 145.00 | 17.70 | 17.55 | 19.70 | 0.00 | - | - | 1 | 26.33% |
