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 |
---|---|---|---|---|---|---|---|---|---|---|
COST240328C00820000 | 2024-03-27 10:09AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.08 | 0.00 | - | 17 | 349 | 82.42% |
COST240405C00820000 | 2024-03-26 2:06PM EDT | 2024-04-05 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 84 | 12.50% |
COST240412C00820000 | 2024-03-27 12:59PM EDT | 2024-04-12 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 47 | 12.50% |
COST240419C00820000 | 2024-03-27 11:23AM EDT | 2024-04-19 | 0.24 | 0.09 | 0.41 | 0.00 | - | 2 | 1,191 | 23.16% |
COST240426C00820000 | 2024-03-21 11:38AM EDT | 2024-04-26 | 1.15 | 0.16 | 0.71 | 0.00 | - | 2 | 4 | 22.27% |
COST240517C00820000 | 2024-03-27 1:46PM EDT | 2024-05-17 | 1.41 | 1.13 | 1.88 | 0.00 | - | 3 | 82 | 20.84% |
COST240621C00820000 | 2024-03-27 11:09AM EDT | 2024-06-21 | 5.62 | 5.15 | 6.40 | 0.00 | - | 9 | 98 | 22.51% |
COST240719C00820000 | 2024-03-27 11:15AM EDT | 2024-07-19 | 8.10 | 7.55 | 9.00 | 0.00 | - | 1 | 132 | 22.01% |
COST240920C00820000 | 2024-03-26 2:14PM EDT | 2024-09-20 | 15.63 | 14.80 | 16.10 | 0.00 | - | 2 | 68 | 22.33% |
COST241018C00820000 | 2024-03-21 2:36PM EDT | 2024-10-18 | 26.45 | 18.50 | 22.20 | 0.00 | - | 18 | 20 | 24.09% |
COST241220C00820000 | 2024-03-25 11:28AM EDT | 2024-12-20 | 27.93 | 27.60 | 30.70 | 0.00 | - | 1 | 9 | 24.89% |
COST250117C00820000 | 2024-03-26 9:41AM EDT | 2025-01-17 | 32.95 | 30.55 | 33.85 | 0.00 | - | 1 | 95 | 24.99% |
COST250321C00820000 | 2024-03-20 1:13PM EDT | 2025-03-21 | 42.00 | 36.05 | 44.60 | 0.00 | - | 2 | 7 | 26.64% |
COST250620C00820000 | 2024-03-08 1:37PM EDT | 2025-06-20 | 53.25 | 47.00 | 56.00 | 0.00 | - | 10 | 89 | 27.44% |
COST260116C00820000 | 2024-03-25 2:16PM EDT | 2026-01-16 | 72.64 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 1.56% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
COST240328P00820000 | 2024-03-11 1:42PM EDT | 2024-03-28 | 106.15 | 0.00 | 88.80 | 0.00 | - | 2 | 0 | 0.00% |
COST240405P00820000 | 2024-02-27 12:05PM EDT | 2024-04-05 | 76.98 | 83.05 | 0.00 | 0.00 | - | - | 0 | 0.00% |
COST240419P00820000 | 2024-03-11 3:10PM EDT | 2024-04-19 | 104.60 | 83.10 | 88.80 | 0.00 | - | 160 | 0 | 0.00% |
COST240426P00820000 | 2024-03-20 2:47PM EDT | 2024-04-26 | 82.01 | 81.00 | 90.65 | 0.00 | - | - | 0 | 26.79% |
COST240517P00820000 | 2024-03-22 10:18AM EDT | 2024-05-17 | 78.60 | 81.00 | 90.65 | 0.00 | - | 2 | 0 | 20.56% |
COST240621P00820000 | 2024-03-11 3:55PM EDT | 2024-06-21 | 106.95 | 83.25 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
COST240719P00820000 | 2024-03-18 2:49PM EDT | 2024-07-19 | 89.48 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
COST240920P00820000 | 2024-03-11 3:55PM EDT | 2024-09-20 | 108.15 | 85.80 | 91.70 | 0.00 | - | 2 | 12 | 12.38% |
COST241018P00820000 | 2024-03-19 11:12AM EDT | 2024-10-18 | 92.05 | 0.00 | 93.25 | 0.00 | - | 2 | 4 | 12.98% |
COST241220P00820000 | 2024-03-18 10:44AM EDT | 2024-12-20 | 95.95 | 89.15 | 98.25 | 0.00 | - | 2 | 2 | 14.60% |
COST250117P00820000 | 2024-03-25 1:34PM EDT | 2025-01-17 | 100.09 | 87.55 | 104.60 | 0.00 | - | 3 | 58 | 17.11% |
COST250321P00820000 | 2024-03-14 2:44PM EDT | 2025-03-21 | 99.20 | 90.35 | 103.15 | 0.00 | - | 2 | 2 | 14.91% |
COST250620P00820000 | 2023-09-26 10:04AM EDT | 2025-06-20 | 264.07 | 268.05 | 276.55 | 0.00 | - | - | 0 | 67.13% |
COST260116P00820000 | 2023-09-26 10:04AM EDT | 2026-01-16 | 264.12 | 269.15 | 276.50 | 0.00 | - | - | 0 | 55.57% |