認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00103000 | 2024-03-13 9:42AM EDT | 103.00 | 15.70 | 30.15 | 33.95 | 0.00 | - | 2 | 2 | 455.76% |
| COP240426C00105000 | 2024-04-17 1:51PM EDT | 105.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| COP240426C00109000 | 2024-04-15 1:49PM EDT | 109.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| COP240426C00110000 | 2024-04-18 11:23AM EDT | 110.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COP240426C00112000 | 2024-03-13 12:05PM EDT | 112.00 | 7.98 | 17.70 | 20.85 | 0.00 | - | 4 | 4 | 218.41% |
| COP240426C00113000 | 2024-04-17 12:08PM EDT | 113.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| COP240426C00114000 | 2024-04-24 1:34PM EDT | 114.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| COP240426C00115000 | 2024-04-18 11:23AM EDT | 115.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| COP240426C00116000 | 2024-03-13 9:30AM EDT | 116.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COP240426C00117000 | 2024-04-22 3:08PM EDT | 117.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 13 | 35 | 0.00% |
| COP240426C00118000 | 2024-04-23 9:30AM EDT | 118.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| COP240426C00119000 | 2024-04-19 10:13AM EDT | 119.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| COP240426C00120000 | 2024-04-19 1:55PM EDT | 120.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| COP240426C00121000 | 2024-04-24 3:22PM EDT | 121.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 29 | 537 | 0.00% |
| COP240426C00122000 | 2024-04-24 1:26PM EDT | 122.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COP240426C00123000 | 2024-04-22 10:02AM EDT | 123.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 11 | 72 | 0.00% |
| COP240426C00124000 | 2024-04-19 3:31PM EDT | 124.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 99 | 0.00% |
| COP240426C00125000 | 2024-04-24 3:06PM EDT | 125.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 450 | 599 | 0.00% |
| COP240426C00126000 | 2024-04-24 9:34AM EDT | 126.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 0.00% |
| COP240426C00127000 | 2024-04-24 3:58PM EDT | 127.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 100 | 163 | 0.00% |
| COP240426C00128000 | 2024-04-24 1:52PM EDT | 128.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 94 | 671 | 0.00% |
| COP240426C00129000 | 2024-04-24 3:59PM EDT | 129.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 154 | 280 | 0.00% |
| COP240426C00130000 | 2024-04-24 3:58PM EDT | 130.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 436 | 951 | 3.13% |
| COP240426C00131000 | 2024-04-24 3:32PM EDT | 131.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 122 | 632 | 6.25% |
| COP240426C00132000 | 2024-04-24 3:49PM EDT | 132.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 52 | 595 | 6.25% |
| COP240426C00133000 | 2024-04-24 3:59PM EDT | 133.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 527 | 12.50% |
| COP240426C00134000 | 2024-04-24 3:27PM EDT | 134.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 322 | 12.50% |
| COP240426C00135000 | 2024-04-24 1:35PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 128 | 12.50% |
| COP240426C00136000 | 2024-04-24 3:27PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 12.50% |
| COP240426C00137000 | 2024-04-24 3:49PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 25.00% |
| COP240426C00138000 | 2024-04-22 11:57AM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 25.00% |
| COP240426C00139000 | 2024-04-22 1:52PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 475 | 25.00% |
| COP240426C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 367 | 25.00% |
| COP240426C00141000 | 2024-04-19 3:36PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 25.00% |
| COP240426C00142000 | 2024-04-19 12:42PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| COP240426C00143000 | 2024-04-22 11:17AM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| COP240426C00144000 | 2024-04-19 3:05PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 75 | 25.00% |
| COP240426C00145000 | 2024-04-17 10:56AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| COP240426C00147000 | 2024-04-15 11:05AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| COP240426C00149000 | 2024-04-17 10:36AM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| COP240426C00150000 | 2024-04-09 9:53AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00090000 | 2024-04-03 3:21PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| COP240426P00100000 | 2024-03-26 12:14PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| COP240426P00101000 | 2024-03-14 2:01PM EDT | 101.00 | 0.18 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 153.91% |
| COP240426P00102000 | 2024-03-11 1:52PM EDT | 102.00 | 0.56 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 222.46% |
| COP240426P00103000 | 2024-03-12 12:38PM EDT | 103.00 | 0.55 | 0.00 | 1.27 | 0.00 | - | - | 3 | 215.23% |
| COP240426P00104000 | 2024-03-14 12:24PM EDT | 104.00 | 0.25 | 0.00 | 0.14 | 0.00 | - | 5 | 5 | 137.89% |
| COP240426P00105000 | 2024-04-15 11:11AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| COP240426P00106000 | 2024-04-03 1:44PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COP240426P00107000 | 2024-03-26 12:14PM EDT | 107.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| COP240426P00108000 | 2024-04-03 2:45PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| COP240426P00109000 | 2024-04-03 11:29AM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| COP240426P00110000 | 2024-04-10 2:52PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 50.00% |
| COP240426P00111000 | 2024-04-12 12:18PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| COP240426P00112000 | 2024-04-19 10:33AM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 50.00% |
| COP240426P00113000 | 2024-03-25 1:26PM EDT | 113.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 73.44% |
| COP240426P00114000 | 2024-04-22 10:01AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| COP240426P00115000 | 2024-04-22 2:00PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| COP240426P00116000 | 2024-04-05 1:29PM EDT | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| COP240426P00117000 | 2024-04-17 11:42AM EDT | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| COP240426P00118000 | 2024-04-22 10:53AM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 25.00% |
| COP240426P00119000 | 2024-04-22 1:19PM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 248 | 25.00% |
| COP240426P00120000 | 2024-04-23 9:43AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 25.00% |
| COP240426P00121000 | 2024-04-22 2:14PM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 401 | 411 | 25.00% |
| COP240426P00122000 | 2024-04-23 3:34PM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 25.00% |
| COP240426P00123000 | 2024-04-23 3:01PM EDT | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 597 | 12.50% |
| COP240426P00124000 | 2024-04-24 1:52PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 254 | 12.50% |
| COP240426P00125000 | 2024-04-24 3:27PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 267 | 12.50% |
| COP240426P00126000 | 2024-04-24 2:50PM EDT | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 56 | 424 | 12.50% |
| COP240426P00127000 | 2024-04-24 3:27PM EDT | 127.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 54 | 241 | 6.25% |
| COP240426P00128000 | 2024-04-24 3:59PM EDT | 128.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 54 | 533 | 3.13% |
| COP240426P00129000 | 2024-04-24 3:59PM EDT | 129.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 203 | 451 | 0.78% |
| COP240426P00130000 | 2024-04-24 3:59PM EDT | 130.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 121 | 348 | 0.00% |
| COP240426P00131000 | 2024-04-24 12:22PM EDT | 131.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 260 | 0.00% |
| COP240426P00132000 | 2024-04-22 2:41PM EDT | 132.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.00% |
| COP240426P00133000 | 2024-04-24 2:27PM EDT | 133.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 131 | 0.00% |
| COP240426P00134000 | 2024-04-22 1:31PM EDT | 134.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| COP240426P00135000 | 2024-04-24 2:19PM EDT | 135.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 46 | 37 | 0.00% |
| COP240426P00136000 | 2024-04-24 2:19PM EDT | 136.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 46 | 12 | 0.00% |
| COP240426P00137000 | 2024-04-17 12:11PM EDT | 137.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426P00138000 | 2024-04-16 11:47AM EDT | 138.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426P00140000 | 2024-04-16 11:47AM EDT | 140.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426P00141000 | 2024-04-15 2:33PM EDT | 141.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240426P00142000 | 2024-04-15 1:53PM EDT | 142.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240426P00147000 | 2024-04-15 2:33PM EDT | 147.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240426P00149000 | 2024-04-16 1:35PM EDT | 149.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
