拍板:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419C00135000 | 2024-04-19 10:02AM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 931 | 39.45% |
| COP240426C00135000 | 2024-04-19 10:42AM EDT | 2024-04-26 | 0.36 | 0.34 | 0.38 | +0.19 | +111.76% | 75 | 69 | 25.44% |
| COP240503C00135000 | 2024-04-19 10:59AM EDT | 2024-05-03 | 1.20 | 1.26 | 1.33 | +0.28 | +30.43% | 4 | 119 | 30.86% |
| COP240510C00135000 | 2024-04-18 11:27AM EDT | 2024-05-10 | 1.52 | 1.68 | 1.75 | +0.42 | +38.18% | 1 | 17 | 29.33% |
| COP240517C00135000 | 2024-04-19 10:45AM EDT | 2024-05-17 | 1.86 | 1.90 | 1.95 | +0.68 | +57.63% | 25 | 3,010 | 27.10% |
| COP240524C00135000 | 2024-04-19 10:57AM EDT | 2024-05-24 | 2.11 | 2.16 | 2.24 | -1.84 | -46.58% | 2 | 16 | 26.29% |
| COP240531C00135000 | 2024-04-16 1:13PM EDT | 2024-05-31 | 2.28 | 2.34 | 2.56 | 0.00 | - | 1 | 9 | 26.03% |
| COP240621C00135000 | 2024-04-19 11:02AM EDT | 2024-06-21 | 3.50 | 3.50 | 3.60 | +1.00 | +40.00% | 21 | 3,451 | 26.43% |
| COP240719C00135000 | 2024-04-19 9:31AM EDT | 2024-07-19 | 3.80 | 4.60 | 4.75 | +0.14 | +3.83% | 1 | 984 | 26.62% |
| COP240816C00135000 | 2024-04-19 10:01AM EDT | 2024-08-16 | 5.68 | 5.80 | 5.95 | +0.96 | +20.34% | 3 | 1,038 | 27.43% |
| COP240920C00135000 | 2024-04-18 3:23PM EDT | 2024-09-20 | 6.95 | 6.85 | 7.00 | +1.28 | +22.57% | 7 | 714 | 27.28% |
| COP241115C00135000 | 2024-04-19 10:47AM EDT | 2024-11-15 | 9.20 | 8.90 | 9.15 | +1.58 | +20.73% | 4 | 154 | 28.87% |
| COP241220C00135000 | 2024-04-18 11:40AM EDT | 2024-12-20 | 9.40 | 9.95 | 10.15 | +0.45 | +5.03% | 1 | 632 | 29.09% |
| COP250117C00135000 | 2024-04-19 10:34AM EDT | 2025-01-17 | 10.96 | 10.85 | 11.00 | +1.43 | +15.01% | 2 | 3,859 | 29.46% |
| COP250620C00135000 | 2024-04-18 3:51PM EDT | 2025-06-20 | 13.35 | 14.60 | 14.90 | 0.00 | - | 2 | 373 | 30.52% |
| COP260116C00135000 | 2024-04-19 9:55AM EDT | 2026-01-16 | 18.40 | 18.40 | 19.55 | +0.67 | +3.78% | 2 | 182 | 31.82% |
| COP260618C00135000 | 2024-04-04 1:46PM EDT | 2026-06-18 | 21.18 | 20.45 | 23.25 | 0.00 | - | 1 | 17 | 33.48% |
| COP261218C00135000 | 2024-04-17 2:35PM EDT | 2026-12-18 | 22.60 | 22.95 | 24.90 | 0.00 | - | 1 | 208 | 32.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419P00135000 | 2024-04-17 3:42PM EDT | 2024-04-19 | 6.74 | 4.55 | 4.80 | 0.00 | - | 6 | 1 | 0.00% |
| COP240426P00135000 | 2024-04-19 10:22AM EDT | 2024-04-26 | 5.19 | 4.80 | 5.10 | -2.06 | -28.41% | 1 | 41 | 0.00% |
| COP240503P00135000 | 2024-04-19 10:22AM EDT | 2024-05-03 | 5.85 | 5.15 | 6.10 | -1.45 | -19.86% | 1 | 70 | 25.56% |
| COP240510P00135000 | 2024-04-16 3:47PM EDT | 2024-05-10 | 6.45 | 6.05 | 6.25 | 0.00 | - | 2 | 9 | 22.63% |
| COP240517P00135000 | 2024-04-19 10:01AM EDT | 2024-05-17 | 7.10 | 5.05 | 8.45 | -0.95 | -11.80% | 1 | 260 | 36.63% |
| COP240524P00135000 | 2024-04-12 9:34AM EDT | 2024-05-24 | 4.82 | 6.20 | 7.60 | 0.00 | - | 1 | 1 | 27.27% |
| COP240621P00135000 | 2024-04-17 9:51AM EDT | 2024-06-21 | 8.27 | 8.00 | 8.20 | 0.00 | - | 2 | 418 | 23.44% |
| COP240719P00135000 | 2024-04-19 10:57AM EDT | 2024-07-19 | 8.85 | 8.70 | 8.85 | +0.20 | +2.31% | 5 | 210 | 22.19% |
| COP240816P00135000 | 2024-04-19 10:16AM EDT | 2024-08-16 | 10.00 | 9.70 | 9.85 | -0.91 | -8.34% | 9 | 263 | 22.92% |
| COP240920P00135000 | 2024-04-16 12:41PM EDT | 2024-09-20 | 11.10 | 10.60 | 10.70 | 0.00 | - | 22 | 577 | 22.74% |
| COP241115P00135000 | 2024-04-18 12:52PM EDT | 2024-11-15 | 13.25 | 12.05 | 12.40 | 0.00 | - | 3 | 184 | 23.87% |
| COP241220P00135000 | 2024-04-11 2:13PM EDT | 2024-12-20 | 11.75 | 12.85 | 13.05 | 0.00 | - | 14 | 78 | 23.65% |
| COP250117P00135000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 13.75 | 13.45 | 13.60 | 0.00 | - | 1 | 625 | 23.64% |
| COP260116P00135000 | 2024-04-01 3:51PM EDT | 2026-01-16 | 18.85 | 18.65 | 19.20 | 0.00 | - | 10 | 265 | 23.69% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 2026-12-18 | 21.00 | 21.35 | 22.50 | 0.00 | - | 5 | 5 | 23.09% |
