認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117C00050000 | 2023-12-12 10:34AM EDT | 50.00 | 60.45 | 59.50 | 64.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP250117C00055000 | 2024-01-02 10:31AM EDT | 55.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COP250117C00060000 | 2024-02-13 1:06PM EDT | 60.00 | 50.80 | 58.25 | 62.50 | 0.00 | - | 4 | 16 | 0.00% |
| COP250117C00065000 | 2023-12-22 10:42AM EDT | 65.00 | 53.75 | 42.55 | 47.45 | 0.00 | - | 1 | 77 | 0.00% |
| COP250117C00070000 | 2024-03-13 2:59PM EDT | 70.00 | 48.98 | 59.50 | 64.00 | 0.00 | - | 5 | 237 | 51.88% |
| COP250117C00075000 | 2024-02-14 3:21PM EDT | 75.00 | 36.97 | 44.00 | 49.00 | 0.00 | - | 2 | 112 | 0.00% |
| COP250117C00080000 | 2024-04-10 1:08PM EDT | 80.00 | 53.75 | 49.70 | 53.45 | 0.00 | - | 24 | 86 | 52.81% |
| COP250117C00085000 | 2024-04-26 12:49PM EDT | 85.00 | 46.98 | 45.30 | 48.85 | +0.18 | +0.38% | 3 | 3,712 | 49.70% |
| COP250117C00087500 | 2024-03-28 12:27PM EDT | 87.50 | 40.99 | 43.10 | 46.20 | 0.00 | - | 6 | 113 | 46.50% |
| COP250117C00090000 | 2024-04-19 10:38AM EDT | 90.00 | 42.35 | 41.35 | 43.95 | 0.00 | - | 1 | 104 | 45.19% |
| COP250117C00092500 | 2024-03-01 4:14PM EDT | 92.50 | 26.78 | 36.70 | 38.35 | 0.00 | - | 106 | 101 | 25.66% |
| COP250117C00095000 | 2024-04-17 2:04PM EDT | 95.00 | 37.08 | 36.95 | 39.60 | 0.00 | - | 7 | 122 | 43.02% |
| COP250117C00097500 | 2024-01-25 1:15PM EDT | 97.50 | 18.90 | 18.05 | 20.90 | 0.00 | - | 1 | 1,036 | 0.00% |
| COP250117C00100000 | 2024-04-25 1:48PM EDT | 100.00 | 33.50 | 33.15 | 35.55 | 0.00 | - | 3 | 219 | 41.61% |
| COP250117C00105000 | 2024-04-12 12:46PM EDT | 105.00 | 31.50 | 29.10 | 29.95 | 0.00 | - | 2 | 1,307 | 34.80% |
| COP250117C00110000 | 2024-04-24 1:11PM EDT | 110.00 | 24.59 | 25.05 | 26.65 | 0.00 | - | 2 | 1,738 | 35.25% |
| COP250117C00115000 | 2024-04-26 10:43AM EDT | 115.00 | 21.76 | 21.30 | 23.65 | +0.46 | +2.16% | 1 | 1,401 | 35.67% |
| COP250117C00120000 | 2024-04-23 12:51PM EDT | 120.00 | 18.40 | 17.60 | 18.90 | 0.00 | - | 7 | 3,690 | 31.01% |
| COP250117C00125000 | 2024-04-22 9:41AM EDT | 125.00 | 14.20 | 15.25 | 15.90 | 0.00 | - | 4 | 1,684 | 30.30% |
| COP250117C00130000 | 2024-04-26 2:09PM EDT | 130.00 | 12.70 | 12.55 | 13.00 | -0.27 | -2.08% | 5 | 4,651 | 29.18% |
| COP250117C00135000 | 2024-04-26 2:11PM EDT | 135.00 | 10.45 | 10.20 | 10.45 | +0.65 | +6.63% | 21 | 3,841 | 28.21% |
| COP250117C00140000 | 2024-04-26 2:11PM EDT | 140.00 | 8.35 | 8.20 | 8.50 | +0.50 | +6.37% | 2 | 1,916 | 27.92% |
| COP250117C00145000 | 2024-04-26 9:35AM EDT | 145.00 | 6.20 | 6.45 | 6.80 | -0.40 | -6.06% | 1 | 2,622 | 27.56% |
| COP250117C00150000 | 2024-04-25 9:30AM EDT | 150.00 | 5.10 | 5.05 | 5.35 | 0.00 | - | 1 | 1,655 | 27.17% |
| COP250117C00155000 | 2024-04-17 1:59PM EDT | 155.00 | 4.20 | 3.95 | 4.15 | 0.00 | - | 1 | 1,579 | 26.79% |
| COP250117C00160000 | 2024-04-25 2:48PM EDT | 160.00 | 3.02 | 3.05 | 3.20 | 0.00 | - | 1 | 543 | 26.51% |
| COP250117C00165000 | 2024-04-24 10:04AM EDT | 165.00 | 2.20 | 2.36 | 2.50 | 0.00 | - | 1 | 477 | 26.47% |
| COP250117C00170000 | 2024-04-12 9:42AM EDT | 170.00 | 3.05 | 1.77 | 1.94 | 0.00 | - | 1 | 117 | 26.43% |
| COP250117C00175000 | 2024-04-09 11:19AM EDT | 175.00 | 1.83 | 1.36 | 1.50 | 0.00 | - | 7 | 211 | 26.41% |
| COP250117C00180000 | 2024-04-09 11:18AM EDT | 180.00 | 1.42 | 1.03 | 1.16 | 0.00 | - | 7 | 166 | 26.43% |
| COP250117C00185000 | 2024-04-09 10:56AM EDT | 185.00 | 1.11 | 0.78 | 0.90 | 0.00 | - | 5 | 241 | 26.48% |
| COP250117C00190000 | 2024-04-19 2:57PM EDT | 190.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 1 | 140 | 26.56% |
| COP250117C00195000 | 2024-04-17 10:57AM EDT | 195.00 | 0.59 | 0.45 | 0.55 | 0.00 | - | 5 | 91 | 26.70% |
| COP250117C00200000 | 2024-04-19 11:13AM EDT | 200.00 | 0.47 | 0.35 | 0.43 | 0.00 | - | 1 | 108 | 26.81% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117P00050000 | 2024-04-22 10:55AM EDT | 50.00 | 0.09 | 0.04 | 2.17 | 0.00 | - | 22 | 1,148 | 70.48% |
| COP250117P00055000 | 2024-04-03 11:28AM EDT | 55.00 | 0.07 | 0.00 | 2.20 | 0.00 | - | 2 | 2,079 | 64.11% |
| COP250117P00060000 | 2024-03-27 2:20PM EDT | 60.00 | 0.14 | 0.00 | 2.24 | 0.00 | - | 10 | 633 | 58.59% |
| COP250117P00065000 | 2024-04-10 9:31AM EDT | 65.00 | 0.18 | 0.13 | 0.21 | 0.00 | - | 5 | 5,333 | 39.26% |
| COP250117P00070000 | 2024-04-12 10:49AM EDT | 70.00 | 0.32 | 0.21 | 0.29 | 0.00 | - | 358 | 2,262 | 37.33% |
| COP250117P00075000 | 2024-04-18 11:45AM EDT | 75.00 | 0.53 | 0.33 | 0.41 | 0.00 | - | 10 | 1,187 | 35.69% |
| COP250117P00080000 | 2024-04-16 1:12PM EDT | 80.00 | 0.68 | 0.50 | 0.57 | 0.00 | - | 1 | 1,450 | 34.13% |
| COP250117P00085000 | 2024-04-23 1:05PM EDT | 85.00 | 0.82 | 0.72 | 0.81 | 0.00 | - | 1 | 3,659 | 32.86% |
| COP250117P00087500 | 2024-04-23 1:05PM EDT | 87.50 | 0.98 | 0.85 | 0.97 | 0.00 | - | 1 | 2,122 | 32.32% |
| COP250117P00090000 | 2024-04-23 11:31AM EDT | 90.00 | 1.22 | 1.02 | 1.11 | 0.00 | - | 1 | 3,687 | 31.48% |
| COP250117P00092500 | 2024-04-08 9:54AM EDT | 92.50 | 1.34 | 1.21 | 1.31 | 0.00 | - | 1 | 1,469 | 30.91% |
| COP250117P00095000 | 2024-04-04 2:18PM EDT | 95.00 | 1.51 | 1.43 | 1.57 | 0.00 | - | 50 | 2,648 | 30.52% |
| COP250117P00097500 | 2024-04-22 1:53PM EDT | 97.50 | 1.92 | 1.68 | 1.83 | 0.00 | - | 2 | 1,980 | 29.94% |
| COP250117P00100000 | 2024-04-26 3:46PM EDT | 100.00 | 2.00 | 1.96 | 2.14 | -0.22 | -9.91% | 2 | 9,142 | 29.44% |
| COP250117P00105000 | 2024-04-24 10:11AM EDT | 105.00 | 2.95 | 2.57 | 2.94 | 0.00 | - | 1 | 1,290 | 28.63% |
| COP250117P00110000 | 2024-04-26 3:55PM EDT | 110.00 | 3.65 | 3.60 | 3.90 | -0.34 | -8.52% | 4 | 7,106 | 27.66% |
| COP250117P00115000 | 2024-04-25 1:22PM EDT | 115.00 | 5.10 | 4.80 | 5.10 | 0.00 | - | 5 | 3,096 | 26.72% |
| COP250117P00120000 | 2024-04-26 3:25PM EDT | 120.00 | 6.25 | 6.25 | 6.60 | -0.15 | -2.34% | 5 | 2,453 | 25.86% |
| COP250117P00125000 | 2024-04-24 12:01PM EDT | 125.00 | 8.75 | 7.95 | 8.40 | 0.00 | - | 2 | 1,515 | 25.00% |
| COP250117P00130000 | 2024-04-25 3:07PM EDT | 130.00 | 10.30 | 10.15 | 10.50 | 0.00 | - | 4 | 732 | 24.06% |
| COP250117P00135000 | 2024-04-23 12:13PM EDT | 135.00 | 13.50 | 12.65 | 13.10 | 0.00 | - | 15 | 663 | 23.46% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 140.00 | 16.10 | 15.40 | 16.05 | 0.00 | - | 15 | 361 | 22.82% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 145.00 | 17.35 | 18.75 | 19.40 | 0.00 | - | - | 31 | 22.30% |
| COP250117P00150000 | 2024-03-19 9:30AM EDT | 150.00 | 30.13 | 24.15 | 26.05 | 0.00 | - | 5 | 4 | 29.56% |
| COP250117P00155000 | 2024-02-21 3:57PM EDT | 155.00 | 42.60 | 31.45 | 32.85 | 0.00 | - | 3 | 0 | 36.98% |
| COP250117P00165000 | 2023-05-16 12:01PM EDT | 165.00 | 66.75 | 60.75 | 62.10 | 0.00 | - | 9 | 11 | 85.49% |
| COP250117P00170000 | 2023-04-03 9:30AM EDT | 170.00 | 66.55 | 71.65 | 75.20 | 0.00 | - | 1 | 10 | 104.07% |
| COP250117P00175000 | 2023-04-13 10:24AM EDT | 175.00 | 66.18 | 74.55 | 77.85 | 0.00 | - | 9 | 9 | 101.55% |
| COP250117P00190000 | 2023-01-12 11:29AM EDT | 190.00 | 73.12 | 74.45 | 77.10 | 0.00 | - | 9 | 12 | 73.31% |
| COP250117P00200000 | 2023-06-07 2:11PM EDT | 200.00 | 94.50 | 94.65 | 98.95 | 0.00 | - | 12 | 0 | 102.75% |
