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 |
---|---|---|---|---|---|---|---|---|---|---|
COST240405C00730000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 7.55 | 7.00 | 7.55 | -0.15 | -1.95% | 388 | 322 | 14.23% |
COST240412C00730000 | 2024-03-28 3:56PM EDT | 2024-04-12 | 11.44 | 7.00 | 11.30 | +1.24 | +12.16% | 103 | 193 | 16.79% |
COST240419C00730000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 13.80 | 13.10 | 13.65 | +0.80 | +6.15% | 359 | 592 | 17.16% |
COST240426C00730000 | 2024-03-28 3:52PM EDT | 2024-04-26 | 15.42 | 11.65 | 17.45 | -0.93 | -5.69% | 17 | 81 | 19.58% |
COST240503C00730000 | 2024-03-28 3:52PM EDT | 2024-05-03 | 17.33 | 13.75 | 19.70 | +0.01 | +0.06% | 14 | 61 | 20.03% |
COST240517C00730000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 22.32 | 21.85 | 22.45 | +0.32 | +1.45% | 112 | 1,155 | 19.55% |
COST240621C00730000 | 2024-03-28 3:03PM EDT | 2024-06-21 | 32.55 | 33.05 | 34.00 | +0.28 | +0.87% | 1 | 51 | 23.21% |
COST240719C00730000 | 2023-12-26 3:46PM EDT | 2024-07-19 | 23.48 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
COST240920C00730000 | 2023-12-26 2:13PM EDT | 2024-09-20 | 31.72 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
COST241018C00730000 | 2024-03-26 10:59AM EDT | 2024-10-18 | 57.10 | 51.05 | 56.90 | 0.00 | - | 1 | 15 | 25.51% |
COST250117C00730000 | 2023-12-26 10:50AM EDT | 2025-01-17 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
COST250321C00730000 | 2024-03-28 11:15AM EDT | 2025-03-21 | 78.10 | 75.00 | 82.15 | -0.51 | -0.65% | 2 | 50 | 28.05% |
COST250620C00730000 | 2023-12-19 4:59PM EDT | 2025-06-20 | 65.05 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
COST260116C00730000 | 2023-12-26 1:22PM EDT | 2026-01-16 | 79.09 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
COST240405P00730000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 3.85 | 3.85 | 4.25 | -1.35 | -25.96% | 553 | 585 | 12.65% |
COST240412P00730000 | 2024-03-28 1:43PM EDT | 2024-04-12 | 6.95 | 5.80 | 10.85 | -1.57 | -18.43% | 67 | 124 | 20.50% |
COST240419P00730000 | 2024-03-28 3:44PM EDT | 2024-04-19 | 9.20 | 8.40 | 8.80 | -0.10 | -1.08% | 192 | 514 | 14.05% |
COST240426P00730000 | 2024-03-28 1:36PM EDT | 2024-04-26 | 10.84 | 10.05 | 14.45 | -0.41 | -3.64% | 29 | 164 | 19.13% |
COST240503P00730000 | 2024-03-28 2:44PM EDT | 2024-05-03 | 13.63 | 9.85 | 16.60 | -0.73 | -5.08% | 2 | 19 | 19.53% |
COST240517P00730000 | 2024-03-28 3:43PM EDT | 2024-05-17 | 15.24 | 15.10 | 15.50 | -0.61 | -3.85% | 40 | 350 | 15.55% |
COST240621P00730000 | 2024-03-28 10:49AM EDT | 2024-06-21 | 23.02 | 22.75 | 23.35 | -1.88 | -7.55% | 7 | 8 | 17.51% |
COST240719P00730000 | 2023-12-22 12:03PM EDT | 2024-07-19 | 68.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.20% |
COST241018P00730000 | 2024-03-26 12:26PM EDT | 2024-10-18 | 36.00 | 30.00 | 35.35 | 0.00 | - | 1 | 32 | 16.82% |
COST250117P00730000 | 2023-12-26 10:54AM EDT | 2025-01-17 | 75.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.10% |
COST250620P00730000 | 2023-12-12 2:00PM EDT | 2025-06-20 | 107.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.10% |