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 |
---|---|---|---|---|---|---|---|---|---|---|
COP240328C00115000 | 2024-03-28 3:20PM EDT | 2024-03-28 | 12.74 | 12.00 | 13.10 | +2.04 | +19.07% | 16 | 142 | 138.48% |
COP240405C00115000 | 2024-03-28 1:38PM EDT | 2024-04-05 | 12.57 | 11.75 | 12.95 | +3.59 | +39.98% | 3 | 276 | 57.57% |
COP240412C00115000 | 2024-03-28 9:50AM EDT | 2024-04-12 | 12.60 | 11.30 | 14.00 | +1.55 | +14.03% | 2 | 23 | 59.50% |
COP240419C00115000 | 2024-03-28 3:21PM EDT | 2024-04-19 | 13.20 | 12.80 | 13.55 | +1.30 | +10.92% | 13 | 4,533 | 44.24% |
COP240426C00115000 | 2024-03-21 2:44PM EDT | 2024-04-26 | 8.75 | 12.65 | 13.55 | 0.00 | - | 17 | 20 | 38.75% |
COP240503C00115000 | 2024-03-25 10:33AM EDT | 2024-05-03 | 11.90 | 12.60 | 14.05 | 0.00 | - | 17 | 1 | 39.58% |
COP240517C00115000 | 2024-03-28 3:31PM EDT | 2024-05-17 | 14.00 | 12.40 | 14.75 | +1.34 | +10.58% | 22 | 3,089 | 38.84% |
COP240621C00115000 | 2024-03-28 10:11AM EDT | 2024-06-21 | 14.38 | 13.95 | 14.75 | +1.26 | +9.60% | 21 | 6,798 | 29.91% |
COP240719C00115000 | 2024-03-28 10:52AM EDT | 2024-07-19 | 15.10 | 14.30 | 15.50 | +1.35 | +9.82% | 5 | 655 | 29.43% |
COP240816C00115000 | 2024-03-25 2:06PM EDT | 2024-08-16 | 15.30 | 16.05 | 16.65 | 0.00 | - | 3 | 653 | 30.87% |
COP240920C00115000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 15.40 | 15.85 | 17.25 | 0.00 | - | 11 | 758 | 29.69% |
COP241115C00115000 | 2024-03-22 9:57AM EDT | 2024-11-15 | 15.96 | 17.80 | 18.80 | 0.00 | - | 1 | 1 | 30.35% |
COP241220C00115000 | 2024-03-25 12:30PM EDT | 2024-12-20 | 18.25 | 19.10 | 19.65 | 0.00 | - | 1 | 373 | 30.55% |
COP250117C00115000 | 2024-03-28 3:02PM EDT | 2025-01-17 | 20.15 | 19.90 | 20.40 | +1.23 | +6.50% | 1 | 1,418 | 30.93% |
COP250620C00115000 | 2024-02-23 4:20PM EDT | 2025-06-20 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 24.78% |
COP260116C00115000 | 2024-03-21 3:44PM EDT | 2026-01-16 | 23.25 | 26.00 | 26.55 | 0.00 | - | 8 | 145 | 30.77% |
COP260618C00115000 | 2024-03-15 11:50AM EDT | 2026-06-18 | 23.82 | 27.40 | 29.35 | 0.00 | - | 4 | 1 | 31.81% |
COP261218C00115000 | 2024-03-18 11:01AM EDT | 2026-12-18 | 24.40 | 29.40 | 31.10 | 0.00 | - | 1 | 11 | 31.04% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
COP240328P00115000 | 2024-03-28 9:56AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 298 | 71.88% |
COP240405P00115000 | 2024-03-25 11:13AM EDT | 2024-04-05 | 0.05 | 0.02 | 0.03 | 0.00 | - | 10 | 109 | 29.69% |
COP240412P00115000 | 2024-03-26 3:29PM EDT | 2024-04-12 | 0.12 | 0.05 | 0.07 | 0.00 | - | 5 | 20 | 25.39% |
COP240419P00115000 | 2024-03-28 12:17PM EDT | 2024-04-19 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 46 | 2,396 | 23.63% |
COP240426P00115000 | 2024-03-27 2:04PM EDT | 2024-04-26 | 0.17 | 0.16 | 0.20 | -0.09 | -34.62% | 1 | 7 | 22.61% |
COP240503P00115000 | 2024-03-27 9:45AM EDT | 2024-05-03 | 0.55 | 0.17 | 0.38 | 0.00 | - | 4 | 5 | 23.68% |
COP240517P00115000 | 2024-03-28 2:03PM EDT | 2024-05-17 | 0.71 | 0.69 | 0.72 | -0.09 | -11.25% | 85 | 2,445 | 24.15% |
COP240621P00115000 | 2024-03-28 2:34PM EDT | 2024-06-21 | 1.30 | 1.33 | 1.38 | -0.16 | -10.96% | 288 | 3,431 | 23.24% |
COP240719P00115000 | 2024-03-28 12:12PM EDT | 2024-07-19 | 1.79 | 1.77 | 1.83 | -0.36 | -16.74% | 23 | 394 | 22.58% |
COP240816P00115000 | 2024-03-28 11:44AM EDT | 2024-08-16 | 2.56 | 2.54 | 2.61 | -0.20 | -7.25% | 9 | 1,157 | 23.65% |
COP240920P00115000 | 2024-03-28 2:33PM EDT | 2024-09-20 | 3.25 | 3.20 | 3.35 | -0.45 | -12.16% | 19 | 475 | 23.90% |
COP241115P00115000 | 2024-03-25 10:47AM EDT | 2024-11-15 | 4.57 | 4.40 | 4.60 | -0.53 | -10.39% | 10 | 21 | 24.64% |
COP241220P00115000 | 2024-03-25 3:11PM EDT | 2024-12-20 | 5.49 | 5.10 | 5.30 | 0.00 | - | 10 | 205 | 24.90% |
COP250117P00115000 | 2024-03-28 12:48PM EDT | 2025-01-17 | 5.77 | 5.65 | 5.75 | -0.40 | -6.48% | 502 | 2,525 | 24.85% |
COP250620P00115000 | 2024-03-22 1:10PM EDT | 2025-06-20 | 9.35 | 7.65 | 8.20 | 0.00 | - | 250 | 447 | 25.16% |
COP260116P00115000 | 2024-03-28 2:50PM EDT | 2026-01-16 | 10.55 | 10.35 | 10.90 | -1.50 | -12.45% | 9 | 138 | 25.23% |
COP260618P00115000 | 2024-01-18 12:44PM EDT | 2026-06-18 | 22.55 | 17.65 | 19.85 | 0.00 | - | 1 | 5 | 35.83% |
COP261218P00115000 | 2024-03-13 12:48PM EDT | 2026-12-18 | 17.23 | 13.15 | 15.05 | 0.00 | - | 1 | 6 | 26.04% |