認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00114000 | 2024-03-21 2:03PM EDT | 114.00 | 10.45 | 13.20 | 17.90 | 0.00 | - | - | 2 | 308.64% |
| COP240503C00115000 | 2024-04-30 10:35AM EDT | 115.00 | 13.08 | 6.25 | 7.95 | 0.00 | - | 1 | 2 | 75.20% |
| COP240503C00116000 | 2024-04-03 9:46AM EDT | 116.00 | 15.70 | 6.50 | 6.85 | 0.00 | - | 1 | 1 | 50.78% |
| COP240503C00117000 | 2024-04-18 9:41AM EDT | 117.00 | 11.73 | 5.35 | 5.75 | 0.00 | - | 1 | 2 | 49.71% |
| COP240503C00118000 | 2024-05-02 1:59PM EDT | 118.00 | 4.50 | 4.35 | 4.90 | -2.00 | -30.77% | 19 | 22 | 50.59% |
| COP240503C00119000 | 2024-05-02 12:41PM EDT | 119.00 | 3.45 | 3.50 | 3.90 | -1.51 | -30.44% | 3 | 2 | 42.87% |
| COP240503C00120000 | 2024-05-02 1:51PM EDT | 120.00 | 2.82 | 2.62 | 2.96 | -2.80 | -49.82% | 17 | 24 | 37.11% |
| COP240503C00121000 | 2024-05-02 12:22PM EDT | 121.00 | 1.58 | 1.39 | 2.65 | -1.92 | -54.86% | 7 | 6 | 49.56% |
| COP240503C00122000 | 2024-05-02 2:12PM EDT | 122.00 | 1.35 | 1.16 | 1.24 | -1.97 | -59.34% | 96 | 20 | 26.37% |
| COP240503C00123000 | 2024-05-02 2:13PM EDT | 123.00 | 0.77 | 0.68 | 0.73 | -1.82 | -70.27% | 112 | 38 | 26.12% |
| COP240503C00124000 | 2024-05-02 2:10PM EDT | 124.00 | 0.34 | 0.38 | 0.41 | -1.79 | -84.04% | 197 | 198 | 26.76% |
| COP240503C00125000 | 2024-05-02 2:15PM EDT | 125.00 | 0.19 | 0.15 | 0.19 | -1.41 | -88.13% | 176 | 247 | 26.27% |
| COP240503C00126000 | 2024-05-02 2:10PM EDT | 126.00 | 0.07 | 0.05 | 0.08 | -1.14 | -94.21% | 50 | 79 | 26.17% |
| COP240503C00127000 | 2024-05-02 1:55PM EDT | 127.00 | 0.04 | 0.02 | 0.05 | -0.83 | -95.40% | 46 | 95 | 28.71% |
| COP240503C00128000 | 2024-05-02 12:22PM EDT | 128.00 | 0.02 | 0.01 | 0.03 | -0.63 | -96.92% | 103 | 287 | 30.86% |
| COP240503C00129000 | 2024-05-02 1:05PM EDT | 129.00 | 0.01 | 0.01 | 0.02 | -0.39 | -97.50% | 28 | 374 | 33.20% |
| COP240503C00130000 | 2024-05-02 12:51PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | -0.28 | -93.33% | 20 | 1,136 | 37.50% |
| COP240503C00131000 | 2024-05-02 1:11PM EDT | 131.00 | 0.03 | 0.01 | 0.02 | -0.18 | -85.71% | 43 | 433 | 41.41% |
| COP240503C00132000 | 2024-05-02 1:46PM EDT | 132.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 14 | 562 | 45.31% |
| COP240503C00133000 | 2024-05-02 11:43AM EDT | 133.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 6 | 433 | 52.34% |
| COP240503C00134000 | 2024-05-02 12:52PM EDT | 134.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 21 | 815 | 51.56% |
| COP240503C00135000 | 2024-05-02 10:17AM EDT | 135.00 | 0.01 | 0.00 | 1.25 | -0.02 | -66.67% | 1 | 209 | 111.33% |
| COP240503C00136000 | 2024-05-01 3:50PM EDT | 136.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 294 | 56.25% |
| COP240503C00137000 | 2024-05-01 10:57AM EDT | 137.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 168 | 59.38% |
| COP240503C00138000 | 2024-05-01 3:27PM EDT | 138.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 527 | 62.50% |
| COP240503C00139000 | 2024-04-29 2:02PM EDT | 139.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 28 | 121 | 65.63% |
| COP240503C00140000 | 2024-04-30 3:28PM EDT | 140.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 559 | 68.75% |
| COP240503C00141000 | 2024-05-01 3:17PM EDT | 141.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 67 | 71.88% |
| COP240503C00142000 | 2024-04-29 10:29AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| COP240503C00143000 | 2024-04-12 9:45AM EDT | 143.00 | 1.05 | 0.00 | 1.00 | 0.00 | - | 3 | 2 | 146.68% |
| COP240503C00144000 | 2024-05-01 3:11PM EDT | 144.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 151.56% |
| COP240503C00145000 | 2024-04-22 9:56AM EDT | 145.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 156.35% |
| COP240503C00147000 | 2024-04-29 11:03AM EDT | 147.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 165.82% |
| COP240503C00150000 | 2024-04-19 10:59AM EDT | 150.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 189.55% |
| COP240503C00160000 | 2024-04-29 10:10AM EDT | 160.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 221.68% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00105000 | 2024-04-26 3:10PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 17 | 79.69% |
| COP240503P00108000 | 2024-05-02 2:11PM EDT | 108.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 42 | 70.31% |
| COP240503P00110000 | 2024-04-30 9:41AM EDT | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 14 | 60.94% |
| COP240503P00111000 | 2024-04-23 9:44AM EDT | 111.00 | 0.05 | 0.01 | 0.99 | 0.00 | - | - | 5 | 108.89% |
| COP240503P00112000 | 2024-05-01 3:40PM EDT | 112.00 | 0.03 | 0.01 | 1.00 | 0.00 | - | 10 | 25 | 101.95% |
| COP240503P00114000 | 2024-05-02 10:17AM EDT | 114.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 1 | 16 | 47.27% |
| COP240503P00115000 | 2024-05-01 3:53PM EDT | 115.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 23 | 42.58% |
| COP240503P00116000 | 2024-05-02 1:13PM EDT | 116.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 8 | 102 | 37.50% |
| COP240503P00117000 | 2024-05-02 12:11PM EDT | 117.00 | 0.05 | 0.02 | 0.04 | -0.09 | -64.29% | 11 | 86 | 33.99% |
| COP240503P00118000 | 2024-05-02 11:54AM EDT | 118.00 | 0.06 | 0.04 | 0.06 | -0.13 | -68.42% | 10 | 69 | 31.25% |
| COP240503P00119000 | 2024-05-02 1:52PM EDT | 119.00 | 0.07 | 0.07 | 0.10 | -0.21 | -75.00% | 51 | 87 | 28.71% |
| COP240503P00120000 | 2024-05-02 1:44PM EDT | 120.00 | 0.17 | 0.14 | 0.16 | -0.26 | -60.47% | 158 | 349 | 25.78% |
| COP240503P00121000 | 2024-05-02 12:05PM EDT | 121.00 | 0.53 | 0.31 | 0.36 | -0.14 | -20.90% | 13 | 250 | 25.93% |
| COP240503P00122000 | 2024-05-02 1:35PM EDT | 122.00 | 0.65 | 0.62 | 0.67 | -0.26 | -28.57% | 111 | 410 | 25.20% |
| COP240503P00123000 | 2024-05-02 1:04PM EDT | 123.00 | 1.10 | 1.07 | 1.17 | -0.18 | -14.06% | 100 | 77 | 25.24% |
| COP240503P00124000 | 2024-05-02 1:36PM EDT | 124.00 | 1.64 | 1.61 | 2.14 | -0.03 | -1.80% | 317 | 233 | 34.96% |
| COP240503P00125000 | 2024-05-02 1:11PM EDT | 125.00 | 2.56 | 2.28 | 2.72 | +0.35 | +15.84% | 42 | 471 | 28.91% |
| COP240503P00126000 | 2024-05-02 1:13PM EDT | 126.00 | 3.23 | 2.87 | 3.50 | +0.66 | +25.68% | 6 | 166 | 21.29% |
| COP240503P00127000 | 2024-05-02 2:13PM EDT | 127.00 | 4.37 | 4.25 | 4.55 | +0.92 | +26.67% | 19 | 176 | 31.64% |
| COP240503P00128000 | 2024-05-02 1:01PM EDT | 128.00 | 5.25 | 5.15 | 5.65 | +1.19 | +29.31% | 26 | 209 | 44.63% |
| COP240503P00129000 | 2024-05-02 10:35AM EDT | 129.00 | 6.11 | 6.25 | 6.85 | +0.71 | +13.15% | 5 | 266 | 62.01% |
| COP240503P00130000 | 2024-05-02 12:56PM EDT | 130.00 | 7.42 | 7.00 | 7.50 | +1.82 | +32.50% | 15 | 248 | 39.45% |
| COP240503P00131000 | 2024-05-01 2:33PM EDT | 131.00 | 6.80 | 8.10 | 10.00 | 0.00 | - | 7 | 127 | 84.57% |
| COP240503P00132000 | 2024-04-30 3:42PM EDT | 132.00 | 5.50 | 9.05 | 9.85 | 0.00 | - | 39 | 111 | 80.27% |
| COP240503P00133000 | 2024-05-02 1:07PM EDT | 133.00 | 9.90 | 10.15 | 10.70 | +3.30 | +50.00% | 1 | 62 | 75.88% |
| COP240503P00134000 | 2024-05-01 12:03PM EDT | 134.00 | 9.85 | 11.20 | 12.05 | 0.00 | - | 1 | 62 | 74.41% |
| COP240503P00135000 | 2024-05-01 12:03PM EDT | 135.00 | 10.85 | 12.15 | 12.95 | 0.00 | - | 1 | 26 | 69.92% |
| COP240503P00136000 | 2024-04-25 10:06AM EDT | 136.00 | 7.40 | 13.00 | 13.70 | 0.00 | - | 50 | 1 | 91.21% |
| COP240503P00137000 | 2024-04-12 11:30AM EDT | 137.00 | 13.65 | 14.10 | 16.05 | +8.40 | +160.00% | 1 | 0 | 121.78% |
