認購期權範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628C00065000 | 2024-06-20 9:50AM EDT | 65.00 | 47.50 | 60.55 | 63.55 | 0.00 | - | 1 | 13 | 409.38% |
| CVNA240628C00070000 | 2024-06-25 2:12PM EDT | 70.00 | 55.00 | 54.65 | 58.00 | +13.58 | +32.79% | 11 | 9 | 466.02% |
| CVNA240628C00075000 | 2024-06-21 3:45PM EDT | 75.00 | 37.76 | 50.45 | 53.40 | 0.00 | - | 7 | 7 | 313.67% |
| CVNA240628C00080000 | 2024-06-25 3:34PM EDT | 80.00 | 48.00 | 45.45 | 48.70 | +8.00 | +20.00% | 10 | 52 | 299.02% |
| CVNA240628C00085000 | 2024-06-24 9:38AM EDT | 85.00 | 28.42 | 40.45 | 43.60 | 0.00 | - | 33 | 11 | 259.77% |
| CVNA240628C00090000 | 2024-06-24 11:29AM EDT | 90.00 | 25.80 | 35.60 | 38.45 | 0.00 | - | 2,000 | 669 | 228.13% |
| CVNA240628C00091000 | 2024-06-20 10:28AM EDT | 91.00 | 19.27 | 34.60 | 37.55 | 0.00 | - | - | 6 | 226.76% |
| CVNA240628C00095000 | 2024-06-25 10:02AM EDT | 95.00 | 23.75 | 29.95 | 33.40 | +4.70 | +24.67% | 4,085 | 2,003 | 152.34% |
| CVNA240628C00096000 | 2024-06-21 3:52PM EDT | 96.00 | 16.43 | 29.50 | 32.65 | 0.00 | - | 3 | 24 | 196.09% |
| CVNA240628C00097000 | 2024-06-21 11:51AM EDT | 97.00 | 14.30 | 28.50 | 31.25 | 0.00 | - | 1 | 1 | 171.48% |
| CVNA240628C00098000 | 2024-06-25 3:56PM EDT | 98.00 | 31.06 | 27.40 | 30.00 | +17.76 | +133.53% | 1 | 4 | 142.58% |
| CVNA240628C00099000 | 2024-06-25 11:26AM EDT | 99.00 | 22.50 | 26.55 | 29.65 | +4.30 | +23.63% | 1 | 25 | 180.18% |
| CVNA240628C00100000 | 2024-06-26 10:02AM EDT | 100.00 | 25.39 | 26.00 | 27.95 | +8.30 | +48.57% | 5 | 107 | 164.26% |
| CVNA240628C00101000 | 2024-06-26 9:57AM EDT | 101.00 | 23.95 | 25.45 | 26.70 | +8.50 | +55.02% | 1 | 400 | 166.50% |
| CVNA240628C00102000 | 2024-06-24 2:48PM EDT | 102.00 | 15.83 | 23.50 | 26.55 | 0.00 | - | 20 | 58 | 156.93% |
| CVNA240628C00103000 | 2024-06-24 11:57AM EDT | 103.00 | 22.45 | 22.55 | 24.75 | +9.35 | +71.37% | 2 | 113 | 109.77% |
| CVNA240628C00104000 | 2024-06-24 3:01PM EDT | 104.00 | 18.51 | 22.50 | 23.75 | +4.10 | +28.45% | 7 | 120 | 152.54% |
| CVNA240628C00105000 | 2024-06-24 3:01PM EDT | 105.00 | 13.79 | 21.50 | 22.40 | 0.00 | - | 81 | 132 | 134.38% |
| CVNA240628C00106000 | 2024-06-25 1:04PM EDT | 106.00 | 18.71 | 20.50 | 21.70 | +7.56 | +67.80% | 9 | 65 | 139.26% |
| CVNA240628C00107000 | 2024-06-24 1:38PM EDT | 107.00 | 10.35 | 17.65 | 19.20 | 0.00 | - | 4 | 243 | 0.00% |
| CVNA240628C00108000 | 2024-06-25 3:39PM EDT | 108.00 | 18.63 | 18.55 | 19.60 | +8.63 | +86.30% | 1 | 114 | 126.17% |
| CVNA240628C00109000 | 2024-06-25 1:14PM EDT | 109.00 | 20.79 | 17.55 | 18.75 | +9.27 | +80.47% | 32 | 80 | 124.90% |
| CVNA240628C00110000 | 2024-06-26 10:06AM EDT | 110.00 | 15.15 | 16.70 | 17.60 | +4.86 | +47.23% | 2 | 1,579 | 119.14% |
| CVNA240628C00111000 | 2024-06-26 9:45AM EDT | 111.00 | 15.95 | 15.15 | 16.65 | +6.65 | +71.51% | 5 | 372 | 98.34% |
| CVNA240628C00112000 | 2024-06-25 3:48PM EDT | 112.00 | 17.00 | 14.70 | 15.75 | +8.59 | +102.14% | 35 | 296 | 111.23% |
| CVNA240628C00113000 | 2024-06-26 10:01AM EDT | 113.00 | 11.65 | 13.70 | 14.60 | +4.00 | +52.29% | 8 | 4,393 | 101.66% |
| CVNA240628C00114000 | 2024-06-25 3:29PM EDT | 114.00 | 13.69 | 12.35 | 13.90 | +6.39 | +87.53% | 26 | 108 | 94.63% |
| CVNA240628C00115000 | 2024-06-26 10:02AM EDT | 115.00 | 10.00 | 12.00 | 12.80 | +3.80 | +61.29% | 12 | 920 | 100.59% |
| CVNA240628C00116000 | 2024-06-25 3:45PM EDT | 116.00 | 11.25 | 11.10 | 11.85 | +5.80 | +106.42% | 22 | 309 | 97.12% |
| CVNA240628C00117000 | 2024-06-26 9:54AM EDT | 117.00 | 9.97 | 9.75 | 10.65 | +4.92 | +97.43% | 8 | 579 | 80.18% |
| CVNA240628C00118000 | 2024-06-26 9:47AM EDT | 118.00 | 10.08 | 9.30 | 9.75 | +5.75 | +132.79% | 14 | 1,822 | 85.89% |
| CVNA240628C00119000 | 2024-06-26 9:54AM EDT | 119.00 | 8.20 | 8.20 | 9.05 | +4.39 | +115.22% | 2 | 258 | 82.47% |
| CVNA240628C00120000 | 2024-06-26 10:14AM EDT | 120.00 | 7.80 | 7.30 | 7.95 | +4.30 | +122.86% | 33 | 3,895 | 75.59% |
| CVNA240628C00121000 | 2024-06-26 9:47AM EDT | 121.00 | 7.27 | 6.80 | 7.45 | +4.37 | +150.69% | 5 | 366 | 82.47% |
| CVNA240628C00122000 | 2024-06-26 10:13AM EDT | 122.00 | 6.25 | 6.10 | 6.45 | +3.59 | +134.96% | 3 | 758 | 78.52% |
| CVNA240628C00123000 | 2024-06-26 10:01AM EDT | 123.00 | 4.05 | 5.45 | 5.75 | +1.67 | +70.17% | 16 | 2,470 | 78.27% |
| CVNA240628C00124000 | 2024-06-26 10:13AM EDT | 124.00 | 4.95 | 4.75 | 5.00 | +3.07 | +163.30% | 23 | 4,444 | 75.88% |
| CVNA240628C00125000 | 2024-06-26 10:12AM EDT | 125.00 | 4.50 | 4.25 | 4.50 | +2.90 | +181.25% | 301 | 1,854 | 77.71% |
| CVNA240628C00126000 | 2024-06-26 10:13AM EDT | 126.00 | 3.80 | 3.70 | 3.95 | +2.33 | +158.50% | 133 | 346 | 77.34% |
| CVNA240628C00127000 | 2024-06-26 10:11AM EDT | 127.00 | 3.55 | 3.20 | 3.85 | +2.01 | +130.52% | 123 | 464 | 81.49% |
| CVNA240628C00128000 | 2024-06-26 10:13AM EDT | 128.00 | 2.85 | 2.61 | 3.05 | +1.65 | +137.50% | 59 | 272 | 76.03% |
| CVNA240628C00129000 | 2024-06-26 10:07AM EDT | 129.00 | 1.75 | 2.13 | 2.63 | +0.81 | +86.17% | 76 | 657 | 74.90% |
| CVNA240628C00130000 | 2024-06-26 10:13AM EDT | 130.00 | 2.13 | 2.02 | 2.17 | +1.38 | +191.67% | 656 | 1,883 | 76.51% |
| CVNA240628C00131000 | 2024-06-26 10:04AM EDT | 131.00 | 1.36 | 1.70 | 1.95 | +0.73 | +115.87% | 38 | 815 | 77.69% |
| CVNA240628C00135000 | 2024-06-26 10:13AM EDT | 135.00 | 0.95 | 0.80 | 1.07 | +0.56 | +186.67% | 163 | 914 | 78.86% |
| CVNA240628C00140000 | 2024-06-26 10:13AM EDT | 140.00 | 0.42 | 0.42 | 0.55 | +0.18 | +75.00% | 780 | 1,551 | 86.33% |
| CVNA240628C00145000 | 2024-06-26 10:12AM EDT | 145.00 | 0.22 | 0.18 | 0.22 | +0.05 | +29.41% | 284 | 635 | 88.38% |
| CVNA240628C00150000 | 2024-06-26 10:13AM EDT | 150.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 538 | 9,760 | 96.48% |
| CVNA240628C00155000 | 2024-06-26 10:00AM EDT | 155.00 | 0.03 | 0.06 | 0.08 | -0.07 | -70.00% | 2 | 302 | 103.13% |
| CVNA240628C00160000 | 2024-06-26 10:12AM EDT | 160.00 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 51 | 271 | 110.16% |
| CVNA240628C00165000 | 2024-06-25 3:43PM EDT | 165.00 | 0.11 | 0.01 | 0.05 | +0.10 | +1,000.00% | 31 | 101 | 116.41% |
| CVNA240628C00170000 | 2024-06-26 10:01AM EDT | 170.00 | 0.01 | 0.01 | 0.09 | -0.04 | -80.00% | 2 | 297 | 135.94% |
| CVNA240628C00175000 | 2024-06-26 9:42AM EDT | 175.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 40 | 528 | 139.06% |
認沽盤範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628P00060000 | 2024-06-21 9:55AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 262.50% |
| CVNA240628P00065000 | 2024-06-21 11:39AM EDT | 65.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 27 | 122 | 273.44% |
| CVNA240628P00070000 | 2024-06-24 3:31PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 157 | 212.50% |
| CVNA240628P00075000 | 2024-06-20 1:37PM EDT | 75.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 40 | 272 | 207.81% |
| CVNA240628P00080000 | 2024-06-25 2:41PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 361 | 193.75% |
| CVNA240628P00085000 | 2024-06-25 12:21PM EDT | 85.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 440 | 160.94% |
| CVNA240628P00090000 | 2024-06-25 3:53PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 12 | 982 | 125.00% |
| CVNA240628P00091000 | 2024-06-24 9:42AM EDT | 91.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 45 | 135.94% |
| CVNA240628P00092000 | 2024-06-24 3:53PM EDT | 92.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 14 | 9 | 151.56% |
| CVNA240628P00093000 | 2024-06-25 10:02AM EDT | 93.00 | 0.17 | 0.01 | 0.12 | +0.13 | +325.00% | 20 | 24 | 151.56% |
| CVNA240628P00094000 | 2024-06-24 3:46PM EDT | 94.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 17 | 52 | 143.75% |
| CVNA240628P00095000 | 2024-06-25 1:06PM EDT | 95.00 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 104 | 578 | 131.25% |
| CVNA240628P00096000 | 2024-06-26 9:59AM EDT | 96.00 | 0.28 | 0.00 | 0.03 | +0.20 | +250.00% | 1 | 39 | 115.63% |
| CVNA240628P00097000 | 2024-06-25 2:09PM EDT | 97.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 10 | 77 | 115.63% |
| CVNA240628P00098000 | 2024-06-25 2:04PM EDT | 98.00 | 0.11 | 0.01 | 0.03 | -0.01 | -8.33% | 23 | 76 | 110.94% |
| CVNA240628P00099000 | 2024-06-26 10:13AM EDT | 99.00 | 0.02 | 0.01 | 0.03 | -0.07 | -70.00% | 10 | 123 | 107.03% |
| CVNA240628P00100000 | 2024-06-26 9:37AM EDT | 100.00 | 0.04 | 0.01 | 0.12 | -0.07 | -63.64% | 8 | 995 | 119.53% |
| CVNA240628P00101000 | 2024-06-26 9:40AM EDT | 101.00 | 0.01 | 0.01 | 0.04 | -0.11 | -91.67% | 1 | 185 | 101.56% |
| CVNA240628P00102000 | 2024-06-25 3:32PM EDT | 102.00 | 0.05 | 0.01 | 0.12 | -0.19 | -79.17% | 122 | 276 | 110.94% |
| CVNA240628P00103000 | 2024-06-26 10:14AM EDT | 103.00 | 0.03 | 0.02 | 0.04 | -0.17 | -85.00% | 130 | 202 | 96.09% |
| CVNA240628P00104000 | 2024-06-26 10:03AM EDT | 104.00 | 0.06 | 0.03 | 0.04 | -0.20 | -76.92% | 3 | 393 | 93.75% |
| CVNA240628P00105000 | 2024-06-26 10:12AM EDT | 105.00 | 0.05 | 0.05 | 0.06 | -0.20 | -80.00% | 147 | 1,035 | 95.31% |
| CVNA240628P00106000 | 2024-06-26 10:14AM EDT | 106.00 | 0.10 | 0.02 | 0.10 | -0.20 | -71.43% | 4 | 350 | 92.58% |
| CVNA240628P00107000 | 2024-06-26 9:42AM EDT | 107.00 | 0.10 | 0.03 | 0.07 | -0.26 | -72.22% | 8 | 388 | 85.94% |
| CVNA240628P00108000 | 2024-06-26 10:10AM EDT | 108.00 | 0.09 | 0.01 | 0.08 | -0.36 | -80.00% | 5 | 262 | 80.47% |
| CVNA240628P00109000 | 2024-06-26 10:06AM EDT | 109.00 | 0.10 | 0.05 | 0.25 | -0.46 | -82.14% | 1 | 300 | 92.77% |
| CVNA240628P00110000 | 2024-06-26 10:09AM EDT | 110.00 | 0.12 | 0.10 | 0.14 | -0.48 | -80.00% | 44 | 2,293 | 84.57% |
| CVNA240628P00111000 | 2024-06-26 10:04AM EDT | 111.00 | 0.16 | 0.07 | 0.25 | -0.59 | -78.67% | 9 | 381 | 84.38% |
| CVNA240628P00112000 | 2024-06-26 10:06AM EDT | 112.00 | 0.19 | 0.11 | 0.23 | -0.81 | -81.00% | 9 | 382 | 80.66% |
| CVNA240628P00113000 | 2024-06-26 10:09AM EDT | 113.00 | 0.23 | 0.18 | 0.22 | -0.99 | -81.15% | 190 | 532 | 78.52% |
| CVNA240628P00114000 | 2024-06-26 10:03AM EDT | 114.00 | 0.33 | 0.21 | 0.24 | -1.14 | -77.55% | 21 | 181 | 75.39% |
| CVNA240628P00115000 | 2024-06-26 10:13AM EDT | 115.00 | 0.27 | 0.25 | 0.30 | -1.38 | -83.64% | 363 | 1,319 | 73.83% |
| CVNA240628P00116000 | 2024-06-26 10:08AM EDT | 116.00 | 0.43 | 0.30 | 0.39 | -1.62 | -79.02% | 62 | 1,404 | 72.66% |
| CVNA240628P00117000 | 2024-06-26 10:13AM EDT | 117.00 | 0.43 | 0.41 | 0.46 | -1.97 | -82.08% | 9 | 525 | 71.68% |
| CVNA240628P00118000 | 2024-06-26 10:11AM EDT | 118.00 | 0.55 | 0.51 | 0.67 | -2.33 | -80.90% | 15 | 250 | 72.56% |
| CVNA240628P00119000 | 2024-06-26 10:02AM EDT | 119.00 | 1.19 | 0.65 | 0.72 | -2.06 | -63.38% | 177 | 340 | 70.02% |
| CVNA240628P00120000 | 2024-06-26 10:14AM EDT | 120.00 | 0.82 | 0.82 | 1.01 | -3.02 | -78.85% | 1,017 | 1,492 | 71.24% |
| CVNA240628P00121000 | 2024-06-26 10:11AM EDT | 121.00 | 1.09 | 0.84 | 1.14 | -3.46 | -76.04% | 38 | 329 | 66.65% |
| CVNA240628P00122000 | 2024-06-26 10:12AM EDT | 122.00 | 1.29 | 1.25 | 1.38 | -3.71 | -74.20% | 217 | 349 | 68.41% |
| CVNA240628P00125000 | 2024-06-26 10:14AM EDT | 125.00 | 2.30 | 2.30 | 2.42 | -5.24 | -69.50% | 420 | 1,376 | 67.75% |
| CVNA240628P00126000 | 2024-06-26 10:13AM EDT | 126.00 | 2.75 | 2.57 | 2.89 | -22.90 | -89.28% | 79 | 129 | 65.82% |
| CVNA240628P00127000 | 2024-06-26 10:12AM EDT | 127.00 | 3.30 | 2.85 | 3.35 | -5.40 | -62.07% | 69 | 160 | 62.79% |
| CVNA240628P00128000 | 2024-06-26 10:12AM EDT | 128.00 | 3.75 | 3.70 | 4.05 | -5.85 | -60.94% | 64 | 129 | 67.53% |
| CVNA240628P00130000 | 2024-06-26 10:10AM EDT | 130.00 | 5.39 | 4.85 | 5.25 | -5.81 | -51.88% | 16 | 176 | 65.33% |
| CVNA240628P00140000 | 2024-06-26 10:02AM EDT | 140.00 | 15.25 | 14.70 | 15.95 | -14.50 | -48.74% | 2 | 110 | 135.60% |
| CVNA240628P00165000 | 2024-06-17 9:31AM EDT | 165.00 | 64.00 | 36.35 | 39.80 | 0.00 | - | 2 | 0 | 226.47% |
| CVNA240628P00170000 | 2024-06-06 10:14AM EDT | 170.00 | 64.09 | 43.50 | 45.70 | 0.00 | - | 1 | 0 | 234.47% |
| CVNA240628P00175000 | 2024-06-06 10:14AM EDT | 175.00 | 69.43 | 46.70 | 50.00 | 0.00 | - | - | 0 | 270.02% |
