拍板:120.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419C00120000 | 2024-04-18 3:13PM EDT | 2024-04-19 | 7.57 | 7.50 | 8.10 | -0.86 | -10.20% | 134 | 5,350 | 94.14% |
| COP240426C00120000 | 2024-04-17 11:57AM EDT | 2024-04-26 | 9.17 | 7.60 | 8.35 | 0.00 | - | 3 | 29 | 39.99% |
| COP240503C00120000 | 2024-04-18 9:44AM EDT | 2024-05-03 | 8.82 | 7.75 | 10.40 | -1.17 | -11.71% | 8 | 16 | 56.52% |
| COP240510C00120000 | 2024-04-11 11:07AM EDT | 2024-05-10 | 12.15 | 8.60 | 10.10 | 0.00 | - | 2 | 4 | 43.75% |
| COP240517C00120000 | 2024-04-18 12:17PM EDT | 2024-05-17 | 9.14 | 8.80 | 9.45 | -0.32 | -3.38% | 21 | 7,634 | 32.37% |
| COP240621C00120000 | 2024-04-18 9:47AM EDT | 2024-06-21 | 10.52 | 10.10 | 10.50 | -0.23 | -2.14% | 5 | 3,178 | 27.92% |
| COP240719C00120000 | 2024-04-18 3:03PM EDT | 2024-07-19 | 11.11 | 11.30 | 11.75 | -1.70 | -13.27% | 1 | 194 | 28.96% |
| COP240816C00120000 | 2024-04-11 3:07PM EDT | 2024-08-16 | 12.99 | 12.40 | 13.05 | -3.76 | -22.45% | 2 | 581 | 30.34% |
| COP240920C00120000 | 2024-04-17 3:14PM EDT | 2024-09-20 | 13.98 | 13.20 | 13.60 | 0.00 | - | 3 | 519 | 28.51% |
| COP241115C00120000 | 2024-04-17 2:34PM EDT | 2024-11-15 | 15.92 | 14.30 | 17.10 | 0.00 | - | 3 | 231 | 34.20% |
| COP241220C00120000 | 2024-04-17 9:47AM EDT | 2024-12-20 | 18.00 | 14.45 | 16.85 | 0.00 | - | 1 | 156 | 31.04% |
| COP250117C00120000 | 2024-04-17 1:10PM EDT | 2025-01-17 | 17.60 | 16.00 | 17.60 | 0.00 | - | 10 | 3,688 | 31.23% |
| COP250620C00120000 | 2024-04-18 2:24PM EDT | 2025-06-20 | 20.73 | 18.80 | 21.15 | -2.63 | -11.26% | 3 | 418 | 31.84% |
| COP260116C00120000 | 2024-04-15 1:31PM EDT | 2026-01-16 | 25.99 | 24.05 | 26.25 | 0.00 | - | 1 | 129 | 34.14% |
| COP260618C00120000 | 2024-02-15 1:01PM EDT | 2026-06-18 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 26.68% |
| COP261218C00120000 | 2024-02-21 12:12PM EDT | 2026-12-18 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 28.59% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419P00120000 | 2024-04-18 1:47PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 49 | 2,717 | 55.47% |
| COP240426P00120000 | 2024-04-16 11:44AM EDT | 2024-04-26 | 0.14 | 0.14 | 0.17 | 0.00 | - | 40 | 108 | 29.10% |
| COP240503P00120000 | 2024-04-12 3:15PM EDT | 2024-05-03 | 0.50 | 0.55 | 0.64 | 0.00 | - | 13 | 59 | 30.93% |
| COP240510P00120000 | 2024-04-04 12:32PM EDT | 2024-05-10 | 0.50 | 0.76 | 0.85 | 0.00 | - | 15 | 16 | 28.27% |
| COP240517P00120000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 1.19 | 1.12 | 1.29 | +0.02 | +1.71% | 133 | 4,341 | 29.10% |
| COP240524P00120000 | 2024-04-12 12:29PM EDT | 2024-05-24 | 0.88 | 1.29 | 1.53 | 0.00 | - | 2 | 4 | 28.16% |
| COP240621P00120000 | 2024-04-18 3:26PM EDT | 2024-06-21 | 2.38 | 2.27 | 2.39 | +0.29 | +13.88% | 35 | 2,056 | 26.23% |
| COP240719P00120000 | 2024-04-18 1:48PM EDT | 2024-07-19 | 3.05 | 2.95 | 3.00 | +0.39 | +14.66% | 257 | 547 | 24.73% |
| COP240816P00120000 | 2024-04-17 2:50PM EDT | 2024-08-16 | 3.70 | 3.90 | 4.05 | 0.00 | - | 13 | 229 | 25.79% |
| COP240920P00120000 | 2024-04-16 12:29PM EDT | 2024-09-20 | 4.40 | 4.70 | 4.85 | 0.00 | - | 2 | 189 | 25.40% |
| COP241115P00120000 | 2024-04-16 11:21AM EDT | 2024-11-15 | 5.85 | 6.10 | 6.55 | 0.00 | - | 1 | 205 | 26.59% |
| COP241220P00120000 | 2024-04-12 3:10PM EDT | 2024-12-20 | 6.50 | 6.95 | 7.30 | 0.00 | - | 752 | 1,633 | 26.58% |
| COP250117P00120000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 7.60 | 7.50 | 7.70 | +0.15 | +2.01% | 117 | 1,570 | 26.16% |
| COP250620P00120000 | 2024-04-10 1:13PM EDT | 2025-06-20 | 9.10 | 10.20 | 10.45 | 0.00 | - | 94 | 587 | 26.28% |
| COP260116P00120000 | 2024-04-04 12:30PM EDT | 2026-01-16 | 11.00 | 12.55 | 13.65 | 0.00 | - | 1 | 250 | 26.59% |
| COP260618P00120000 | 2024-03-07 12:42PM EDT | 2026-06-18 | 20.00 | 11.60 | 13.60 | 0.00 | - | - | 10 | 23.82% |
| COP261218P00120000 | 2024-04-02 2:03PM EDT | 2026-12-18 | 15.60 | 15.00 | 16.75 | 0.00 | - | 1 | 16 | 25.50% |
