認購期權範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230324C00075000 | 2023-03-24 3:24PM EDT | 75.00 | 20.75 | 20.05 | 20.20 | -0.55 | -2.58% | 21 | 29 | 0.00% |
| COP230324C00080000 | 2023-03-21 10:04AM EDT | 80.00 | 19.55 | 15.10 | 15.35 | 0.00 | - | 1 | 2 | 0.00% |
| COP230324C00083000 | 2023-03-23 10:32AM EDT | 83.00 | 15.50 | 12.15 | 12.45 | 0.00 | - | 3 | 4 | 50.00% |
| COP230324C00084000 | 2023-03-24 9:57AM EDT | 84.00 | 10.35 | 10.95 | 11.20 | -4.35 | -29.59% | 1 | 5 | 0.00% |
| COP230324C00086000 | 2023-03-17 9:56AM EDT | 86.00 | 10.60 | 9.15 | 9.40 | 0.00 | - | 2 | 2 | 0.00% |
| COP230324C00087000 | 2023-03-22 2:36PM EDT | 87.00 | 7.20 | 7.95 | 8.15 | -5.65 | -43.97% | 1 | 5 | 0.00% |
| COP230324C00088000 | 2023-03-16 1:04PM EDT | 88.00 | 8.60 | 7.00 | 7.40 | 0.00 | - | - | 6 | 0.00% |
| COP230324C00089000 | 2023-03-23 3:18PM EDT | 89.00 | 7.00 | 6.00 | 6.35 | 0.00 | - | 2 | 5 | 0.00% |
| COP230324C00090000 | 2023-03-24 3:37PM EDT | 90.00 | 5.40 | 5.20 | 5.40 | -0.92 | -14.56% | 5 | 20 | 0.00% |
| COP230324C00091000 | 2023-03-20 10:44AM EDT | 91.00 | 5.45 | 3.95 | 4.25 | 0.00 | - | 5 | 20 | 0.00% |
| COP230324C00092000 | 2023-03-24 10:11AM EDT | 92.00 | 2.42 | 2.97 | 3.25 | -5.08 | -67.73% | 6 | 9 | 0.00% |
| COP230324C00093000 | 2023-03-24 11:34AM EDT | 93.00 | 1.60 | 2.20 | 2.49 | -1.80 | -52.94% | 23 | 28 | 31.84% |
| COP230324C00094000 | 2023-03-24 3:30PM EDT | 94.00 | 1.72 | 1.08 | 1.43 | -4.88 | -73.94% | 98 | 94 | 0.00% |
| COP230324C00095000 | 2023-03-24 3:37PM EDT | 95.00 | 0.50 | 0.35 | 0.42 | -1.68 | -77.06% | 545 | 179 | 0.00% |
| COP230324C00096000 | 2023-03-24 3:41PM EDT | 96.00 | 0.02 | 0.00 | 0.03 | -1.33 | -98.52% | 123 | 186 | 9.57% |
| COP230324C00097000 | 2023-03-24 3:20PM EDT | 97.00 | 0.03 | 0.00 | 0.02 | -0.70 | -95.89% | 20 | 224 | 18.75% |
| COP230324C00098000 | 2023-03-24 12:33PM EDT | 98.00 | 0.02 | 0.00 | 0.03 | -0.37 | -94.87% | 22 | 254 | 30.08% |
| COP230324C00099000 | 2023-03-24 1:50PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | -0.27 | -96.43% | 45 | 238 | 36.72% |
| COP230324C00100000 | 2023-03-24 3:15PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 41 | 554 | 44.53% |
| COP230324C00101000 | 2023-03-24 2:43PM EDT | 101.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 10 | 380 | 52.34% |
| COP230324C00102000 | 2023-03-24 2:43PM EDT | 102.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 9 | 318 | 54.69% |
| COP230324C00103000 | 2023-03-24 11:02AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 221 | 56.25% |
| COP230324C00104000 | 2023-03-24 12:47PM EDT | 104.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 598 | 68.75% |
| COP230324C00105000 | 2023-03-24 12:27PM EDT | 105.00 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 6 | 855 | 79.69% |
| COP230324C00106000 | 2023-03-23 2:18PM EDT | 106.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 162 | 81.25% |
| COP230324C00107000 | 2023-03-21 1:03PM EDT | 107.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 16 | 687 | 87.50% |
| COP230324C00108000 | 2023-03-24 2:48PM EDT | 108.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 19 | 754 | 93.75% |
| COP230324C00109000 | 2023-03-23 12:55PM EDT | 109.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 86 | 100.00% |
| COP230324C00110000 | 2023-03-24 2:09PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 467 | 98.44% |
| COP230324C00111000 | 2023-03-23 11:56AM EDT | 111.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 88 | 112.50% |
| COP230324C00112000 | 2023-03-22 2:10PM EDT | 112.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 213 | 118.75% |
| COP230324C00113000 | 2023-03-22 2:20PM EDT | 113.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 547 | 115.63% |
| COP230324C00114000 | 2023-03-21 3:19PM EDT | 114.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 93 | 131.25% |
| COP230324C00115000 | 2023-03-23 3:43PM EDT | 115.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 222 | 134.38% |
| COP230324C00116000 | 2023-03-16 11:59AM EDT | 116.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 71 | 94 | 140.63% |
| COP230324C00117000 | 2023-03-23 11:46AM EDT | 117.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 210 | 284 | 153.13% |
| COP230324C00118000 | 2023-03-23 3:43PM EDT | 118.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 159.38% |
| COP230324C00119000 | 2023-03-15 1:37PM EDT | 119.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 164.06% |
| COP230324C00120000 | 2023-03-15 2:35PM EDT | 120.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 9 | 2,298 | 168.75% |
| COP230324C00121000 | 2023-03-23 3:43PM EDT | 121.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 9 | 175.00% |
| COP230324C00122000 | 2023-03-22 2:10PM EDT | 122.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 22 | 181.25% |
| COP230324C00123000 | 2023-03-23 10:08AM EDT | 123.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 50 | 185.94% |
| COP230324C00124000 | 2023-02-16 1:35PM EDT | 124.00 | 0.82 | 0.00 | 0.08 | 0.00 | - | 3 | 6 | 214.06% |
| COP230324C00125000 | 2023-03-21 9:39AM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 14 | 196.88% |
| COP230324C00126000 | 2023-02-17 4:35PM EDT | 126.00 | 0.18 | 0.00 | 0.09 | 0.00 | - | 5 | 31 | 228.13% |
| COP230324C00127000 | 2023-02-23 2:47PM EDT | 127.00 | 0.14 | 0.00 | 0.04 | 0.00 | - | 1 | 31 | 212.50% |
| COP230324C00128000 | 2023-03-06 4:04PM EDT | 128.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 60 | 28 | 235.94% |
| COP230324C00130000 | 2023-03-23 3:09PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 40 | 234.38% |
| COP230324C00135000 | 2023-02-06 10:30AM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| COP230324C00140000 | 2023-02-10 2:37PM EDT | 140.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | - | 2 | 304.69% |
認沽盤範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230324P00065000 | 2023-03-17 12:16PM EDT | 65.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 440 | 459 | 315.63% |
| COP230324P00070000 | 2023-03-17 12:48PM EDT | 70.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 3 | 253.13% |
| COP230324P00075000 | 2023-03-20 11:36AM EDT | 75.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 6 | 56 | 201.56% |
| COP230324P00078000 | 2023-03-17 12:35PM EDT | 78.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 11 | 11 | 173.44% |
| COP230324P00079000 | 2023-03-21 10:56AM EDT | 79.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 50 | 70 | 159.38% |
| COP230324P00080000 | 2023-03-24 1:44PM EDT | 80.00 | 0.05 | 0.00 | 0.07 | +0.03 | +150.00% | 2 | 147 | 153.91% |
| COP230324P00081000 | 2023-03-20 9:48AM EDT | 81.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 143.75% |
| COP230324P00082000 | 2023-03-21 9:55AM EDT | 82.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 27 | 132.03% |
| COP230324P00083000 | 2023-03-22 10:06AM EDT | 83.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 12 | 122.66% |
| COP230324P00084000 | 2023-03-23 3:43PM EDT | 84.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 103.13% |
| COP230324P00085000 | 2023-03-22 12:30PM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 502 | 101.56% |
| COP230324P00086000 | 2023-03-23 1:05PM EDT | 86.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 453 | 467 | 95.31% |
| COP230324P00087000 | 2023-03-24 12:29PM EDT | 87.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 362 | 850 | 78.13% |
| COP230324P00088000 | 2023-03-23 11:19AM EDT | 88.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 185 | 82.03% |
| COP230324P00089000 | 2023-03-24 12:41PM EDT | 89.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 15 | 102 | 67.97% |
| COP230324P00090000 | 2023-03-24 12:27PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 53 | 555 | 54.69% |
| COP230324P00091000 | 2023-03-24 11:39AM EDT | 91.00 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 6 | 105 | 51.95% |
| COP230324P00092000 | 2023-03-24 3:28PM EDT | 92.00 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 33 | 95 | 39.84% |
| COP230324P00093000 | 2023-03-24 1:52PM EDT | 93.00 | 0.03 | 0.00 | 0.03 | -0.23 | -88.46% | 67 | 106 | 30.08% |
| COP230324P00094000 | 2023-03-24 3:31PM EDT | 94.00 | 0.01 | 0.00 | 0.03 | -0.52 | -98.11% | 107 | 125 | 19.73% |
| COP230324P00095000 | 2023-03-24 3:31PM EDT | 95.00 | 0.06 | 0.07 | 0.10 | -0.46 | -88.46% | 1,721 | 1,884 | 13.48% |
| COP230324P00096000 | 2023-03-24 3:43PM EDT | 96.00 | 0.69 | 0.59 | 0.76 | -0.20 | -22.47% | 53 | 223 | 21.49% |
| COP230324P00097000 | 2023-03-24 1:43PM EDT | 97.00 | 1.74 | 1.57 | 1.79 | +0.46 | +35.94% | 26 | 172 | 38.97% |
| COP230324P00098000 | 2023-03-24 3:18PM EDT | 98.00 | 2.44 | 2.59 | 2.80 | +0.34 | +16.19% | 12 | 122 | 53.32% |
| COP230324P00099000 | 2023-03-24 2:45PM EDT | 99.00 | 3.35 | 3.85 | 4.05 | 0.00 | - | 65 | 164 | 77.83% |
| COP230324P00100000 | 2023-03-24 2:57PM EDT | 100.00 | 4.41 | 4.70 | 4.90 | +0.66 | +17.60% | 106 | 343 | 77.73% |
| COP230324P00101000 | 2023-03-24 11:47AM EDT | 101.00 | 6.00 | 5.60 | 5.85 | +1.10 | +22.45% | 23 | 113 | 80.86% |
| COP230324P00102000 | 2023-03-24 12:46PM EDT | 102.00 | 7.18 | 6.80 | 7.05 | +3.53 | +96.71% | 3 | 103 | 112.31% |
| COP230324P00103000 | 2023-03-23 9:56AM EDT | 103.00 | 8.40 | 7.60 | 7.95 | +4.35 | +107.41% | 2 | 11 | 107.23% |
| COP230324P00104000 | 2023-03-24 3:42PM EDT | 104.00 | 8.70 | 8.55 | 8.80 | +3.15 | +56.76% | 6 | 538 | 102.73% |
| COP230324P00105000 | 2023-03-24 3:37PM EDT | 105.00 | 9.59 | 9.75 | 10.00 | +3.93 | +69.43% | 1 | 130 | 139.06% |
| COP230324P00106000 | 2023-03-22 12:26PM EDT | 106.00 | 6.50 | 10.55 | 10.80 | 0.00 | - | 1 | 3 | 119.92% |
| COP230324P00107000 | 2023-03-21 2:13PM EDT | 107.00 | 7.30 | 11.80 | 12.05 | 0.00 | - | 6 | 0 | 164.65% |
| COP230324P00108000 | 2023-03-21 9:54AM EDT | 108.00 | 8.75 | 12.70 | 13.05 | 0.00 | - | 1 | 2 | 168.16% |
| COP230324P00109000 | 2023-03-24 12:18PM EDT | 109.00 | 14.15 | 13.60 | 13.85 | +4.34 | +44.24% | 2 | 2 | 154.69% |
| COP230324P00110000 | 2023-03-20 2:31PM EDT | 110.00 | 13.55 | 14.65 | 14.95 | 0.00 | - | 1 | 0 | 175.78% |
| COP230324P00111000 | 2023-03-24 10:53AM EDT | 111.00 | 17.35 | 15.80 | 16.05 | +12.65 | +269.15% | 1 | 8 | 201.95% |
| COP230324P00112000 | 2023-03-20 10:35AM EDT | 112.00 | 15.92 | 16.75 | 17.00 | 0.00 | - | 2 | 0 | 203.91% |
| COP230324P00113000 | 2023-03-21 3:59PM EDT | 113.00 | 13.35 | 17.55 | 17.85 | 0.00 | - | 1 | 2 | 181.64% |
| COP230324P00114000 | 2023-02-17 12:51PM EDT | 114.00 | 10.07 | 19.40 | 19.90 | 0.00 | - | 8 | 0 | 303.91% |
| COP230324P00115000 | 2023-03-20 12:12PM EDT | 115.00 | 19.20 | 19.50 | 19.80 | 0.00 | - | 2 | 1 | 183.59% |
| COP230324P00116000 | 2023-03-16 1:50PM EDT | 116.00 | 21.65 | 20.80 | 20.95 | +1.60 | +7.98% | 2 | 0 | 237.11% |
| COP230324P00117000 | 2023-03-15 11:01AM EDT | 117.00 | 20.55 | 21.75 | 22.05 | 0.00 | - | 2 | 12 | 249.22% |
| COP230324P00120000 | 2023-03-16 1:50PM EDT | 120.00 | 24.05 | 24.55 | 24.80 | 0.00 | - | 1 | 0 | 225.00% |
| COP230324P00122000 | 2023-03-21 10:07AM EDT | 122.00 | 22.45 | 26.70 | 27.05 | 0.00 | - | 3 | 6 | 283.20% |
| COP230324P00123000 | 2023-03-23 10:14AM EDT | 123.00 | 23.92 | 27.70 | 28.00 | 0.00 | - | 6 | 6 | 285.94% |
| COP230324P00125000 | 2023-03-16 9:52AM EDT | 125.00 | 30.65 | 29.60 | 29.90 | 0.00 | - | 3 | 12 | 278.52% |
| COP230324P00128000 | 2023-02-21 4:32PM EDT | 128.00 | 22.51 | 31.35 | 31.80 | 0.00 | - | 1 | 0 | 0.00% |
| COP230324P00130000 | 2023-02-13 3:36PM EDT | 130.00 | 17.70 | 34.55 | 35.10 | 0.00 | - | - | 0 | 328.52% |
