拍板:115.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00115000 | 2024-05-09 1:58PM EDT | 2024-05-10 | 8.20 | 7.25 | 9.50 | -1.30 | -13.68% | 37 | 13 | 159.77% |
| COP240517C00115000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 8.15 | 8.00 | 9.10 | -0.76 | -8.53% | 18,063 | 2,948 | 47.80% |
| COP240524C00115000 | 2024-05-09 11:56AM EDT | 2024-05-24 | 8.72 | 7.05 | 9.55 | -8.85 | -50.37% | 1 | 1 | 41.97% |
| COP240607C00115000 | 2024-05-09 12:44PM EDT | 2024-06-07 | 8.35 | 7.45 | 9.50 | +0.40 | +5.03% | 1 | 1 | 29.66% |
| COP240621C00115000 | 2024-05-09 12:44PM EDT | 2024-06-21 | 8.88 | 8.55 | 10.40 | -0.37 | -4.00% | 7 | 6,816 | 31.60% |
| COP240719C00115000 | 2024-05-08 3:11PM EDT | 2024-07-19 | 10.55 | 9.00 | 11.10 | 0.00 | - | 30 | 711 | 28.60% |
| COP240816C00115000 | 2024-05-09 3:20PM EDT | 2024-08-16 | 11.40 | 10.25 | 11.40 | -1.11 | -8.87% | 7 | 702 | 25.62% |
| COP240920C00115000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 11.90 | 11.20 | 12.40 | 0.00 | - | 100 | 740 | 25.94% |
| COP241115C00115000 | 2024-05-08 3:09PM EDT | 2024-11-15 | 14.19 | 13.75 | 14.45 | 0.00 | - | 80 | 1,260 | 28.27% |
| COP241220C00115000 | 2024-04-15 12:25PM EDT | 2024-12-20 | 22.50 | 14.60 | 15.10 | 0.00 | - | 1 | 374 | 27.83% |
| COP250117C00115000 | 2024-05-09 1:04PM EDT | 2025-01-17 | 15.90 | 15.25 | 16.00 | -0.05 | -0.31% | 1 | 2,006 | 28.64% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 2025-06-20 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 31.41% |
| COP260116C00115000 | 2024-04-05 1:38PM EDT | 2026-01-16 | 30.97 | 20.05 | 24.20 | 0.00 | - | 3 | 143 | 32.13% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 2026-06-18 | 32.85 | 24.25 | 25.20 | 0.00 | - | 1 | 0 | 30.26% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 2026-12-18 | 33.85 | 25.65 | 27.30 | 0.00 | - | 1 | 13 | 30.04% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00115000 | 2024-05-09 12:53PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 14 | 44 | 59.38% |
| COP240517P00115000 | 2024-05-09 3:23PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 22 | 2,654 | 26.66% |
| COP240524P00115000 | 2024-05-03 10:35AM EDT | 2024-05-24 | 0.78 | 0.16 | 0.19 | 0.00 | - | 1 | 13 | 23.98% |
| COP240531P00115000 | 2024-05-08 2:11PM EDT | 2024-05-31 | 0.36 | 0.26 | 0.31 | 0.00 | - | 40 | 159 | 22.39% |
| COP240607P00115000 | 2024-05-07 3:27PM EDT | 2024-06-07 | 0.64 | 0.47 | 0.53 | 0.00 | - | 2 | 9 | 22.80% |
| COP240614P00115000 | 2024-05-03 3:33PM EDT | 2024-06-14 | 1.26 | 0.60 | 0.70 | 0.00 | - | 3 | 3 | 22.44% |
| COP240621P00115000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 0.77 | 0.76 | 0.79 | -0.12 | -13.48% | 32 | 3,346 | 21.42% |
| COP240719P00115000 | 2024-05-09 11:57AM EDT | 2024-07-19 | 1.37 | 1.29 | 1.38 | -0.06 | -4.20% | 9 | 780 | 20.74% |
| COP240816P00115000 | 2024-05-09 3:23PM EDT | 2024-08-16 | 2.29 | 2.26 | 2.40 | -0.16 | -6.53% | 20 | 1,278 | 22.75% |
| COP240920P00115000 | 2024-05-08 12:06PM EDT | 2024-09-20 | 3.15 | 3.00 | 3.15 | 0.00 | - | 10 | 716 | 22.60% |
| COP241115P00115000 | 2024-05-07 2:18PM EDT | 2024-11-15 | 4.55 | 4.50 | 4.60 | 0.00 | - | 18 | 376 | 23.69% |
| COP241220P00115000 | 2024-05-03 10:20AM EDT | 2024-12-20 | 6.35 | 5.20 | 5.45 | 0.00 | - | 2 | 229 | 24.24% |
| COP250117P00115000 | 2024-05-08 2:15PM EDT | 2025-01-17 | 6.00 | 5.70 | 5.95 | 0.00 | - | 2 | 3,093 | 24.22% |
| COP250620P00115000 | 2024-05-06 12:42PM EDT | 2025-06-20 | 8.65 | 8.40 | 8.70 | 0.00 | - | 303 | 676 | 24.88% |
| COP260116P00115000 | 2024-05-09 2:02PM EDT | 2026-01-16 | 11.13 | 11.20 | 11.55 | +0.33 | +3.06% | 200 | 167 | 25.02% |
| COP260618P00115000 | 2024-01-18 12:44PM EDT | 2026-06-18 | 22.55 | 17.65 | 19.85 | 0.00 | - | 1 | 5 | 34.88% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 2026-12-18 | 12.70 | 13.65 | 15.15 | 0.00 | - | 35 | 35 | 24.99% |
