認購期權範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240719C00045000 | 2024-06-25 1:59PM EDT | 45.00 | 79.50 | 82.40 | 85.75 | +4.00 | +5.30% | 14 | 244 | 218.95% |
| CVNA240719C00050000 | 2024-06-25 9:41AM EDT | 50.00 | 70.16 | 77.65 | 80.75 | +5.31 | +8.19% | 10 | 107 | 206.84% |
| CVNA240719C00055000 | 2024-06-21 1:50PM EDT | 55.00 | 56.42 | 72.15 | 75.85 | 0.00 | - | 4 | 32 | 175.20% |
| CVNA240719C00060000 | 2024-06-25 2:59PM EDT | 60.00 | 65.67 | 67.10 | 70.90 | +14.28 | +27.79% | 11 | 15 | 158.89% |
| CVNA240719C00065000 | 2024-06-25 3:01PM EDT | 65.00 | 60.96 | 62.85 | 65.90 | +14.61 | +31.52% | 2 | 43 | 162.40% |
| CVNA240719C00070000 | 2024-06-25 9:50AM EDT | 70.00 | 50.22 | 57.60 | 60.95 | +9.11 | +22.16% | 6 | 48 | 142.97% |
| CVNA240719C00075000 | 2024-06-25 9:41AM EDT | 75.00 | 45.44 | 53.25 | 55.85 | +8.29 | +22.31% | 20 | 31 | 138.48% |
| CVNA240719C00080000 | 2024-06-25 11:54AM EDT | 80.00 | 46.43 | 47.95 | 51.10 | +10.67 | +29.84% | 22 | 32 | 123.73% |
| CVNA240719C00085000 | 2024-06-20 12:39PM EDT | 85.00 | 41.52 | 43.40 | 45.85 | +17.45 | +72.50% | 1 | 58 | 113.23% |
| CVNA240719C00090000 | 2024-06-25 12:26PM EDT | 90.00 | 34.20 | 38.50 | 41.20 | +8.00 | +30.53% | 3 | 97 | 105.62% |
| CVNA240719C00095000 | 2024-06-25 3:52PM EDT | 95.00 | 35.13 | 33.35 | 35.30 | +12.92 | +58.17% | 23 | 149 | 81.15% |
| CVNA240719C00100000 | 2024-06-25 3:56PM EDT | 100.00 | 30.00 | 28.70 | 32.00 | +7.85 | +35.44% | 71 | 578 | 89.11% |
| CVNA240719C00105000 | 2024-06-25 3:12PM EDT | 105.00 | 24.10 | 24.45 | 26.55 | +6.20 | +34.64% | 100 | 599 | 78.52% |
| CVNA240719C00110000 | 2024-06-25 3:57PM EDT | 110.00 | 21.25 | 20.30 | 22.70 | +7.48 | +54.32% | 230 | 22,825 | 77.64% |
| CVNA240719C00115000 | 2024-06-25 3:56PM EDT | 115.00 | 18.00 | 16.60 | 18.00 | +7.33 | +68.70% | 273 | 3,498 | 71.70% |
| CVNA240719C00120000 | 2024-06-25 3:50PM EDT | 120.00 | 14.43 | 13.60 | 14.50 | +6.28 | +77.06% | 977 | 3,792 | 71.90% |
| CVNA240719C00125000 | 2024-06-25 3:59PM EDT | 125.00 | 11.45 | 11.20 | 11.60 | +5.35 | +87.70% | 2,761 | 2,914 | 73.38% |
| CVNA240719C00130000 | 2024-06-25 3:59PM EDT | 130.00 | 8.95 | 8.80 | 8.90 | +4.50 | +101.12% | 2,817 | 10,522 | 72.25% |
| CVNA240719C00135000 | 2024-06-25 3:59PM EDT | 135.00 | 7.02 | 6.45 | 7.10 | +3.78 | +116.67% | 2,385 | 1,977 | 71.67% |
| CVNA240719C00140000 | 2024-06-25 3:57PM EDT | 140.00 | 5.41 | 5.00 | 5.65 | +3.04 | +128.27% | 523 | 807 | 73.06% |
| CVNA240719C00145000 | 2024-06-25 3:59PM EDT | 145.00 | 4.20 | 3.85 | 4.30 | +2.40 | +133.33% | 389 | 5,377 | 73.54% |
| CVNA240719C00150000 | 2024-06-25 3:59PM EDT | 150.00 | 3.10 | 3.10 | 3.30 | +1.80 | +138.46% | 3,026 | 2,229 | 75.05% |
| CVNA240719C00155000 | 2024-06-25 3:52PM EDT | 155.00 | 2.60 | 2.40 | 2.70 | +1.60 | +160.00% | 144 | 2,336 | 76.88% |
| CVNA240719C00160000 | 2024-06-25 3:44PM EDT | 160.00 | 2.00 | 1.73 | 2.22 | +1.50 | +300.00% | 207 | 118 | 77.83% |
| CVNA240719C00165000 | 2024-06-25 3:59PM EDT | 165.00 | 1.64 | 1.32 | 1.67 | +1.04 | +173.33% | 105 | 149 | 78.25% |
| CVNA240719C00170000 | 2024-06-25 3:58PM EDT | 170.00 | 1.27 | 1.05 | 1.30 | +0.85 | +202.38% | 6,173 | 1,376 | 79.47% |
| CVNA240719C00175000 | 2024-06-25 3:56PM EDT | 175.00 | 1.02 | 0.97 | 1.10 | +0.77 | +308.00% | 120 | 67 | 82.76% |
| CVNA240719C00180000 | 2024-06-25 3:43PM EDT | 180.00 | 0.83 | 0.83 | 0.90 | +0.56 | +207.41% | 311 | 590 | 84.77% |
| CVNA240719C00185000 | 2024-06-25 3:59PM EDT | 185.00 | 0.72 | 0.50 | 0.70 | +0.54 | +300.00% | 7,713 | 27,030 | 83.45% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240719P00045000 | 2024-06-25 9:49AM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 150 | 145.31% |
| CVNA240719P00050000 | 2024-06-25 2:21PM EDT | 50.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 412 | 136.72% |
| CVNA240719P00055000 | 2024-06-06 1:14PM EDT | 55.00 | 0.18 | 0.01 | 0.24 | 0.00 | - | 10 | 46 | 146.09% |
| CVNA240719P00060000 | 2024-06-24 2:43PM EDT | 60.00 | 0.04 | 0.04 | 0.10 | 0.00 | - | 2 | 332 | 122.66% |
| CVNA240719P00065000 | 2024-06-21 11:45AM EDT | 65.00 | 0.11 | 0.03 | 0.20 | 0.00 | - | 198 | 2,220 | 117.97% |
| CVNA240719P00070000 | 2024-06-25 12:24PM EDT | 70.00 | 0.12 | 0.04 | 0.25 | -0.02 | -14.29% | 20 | 511 | 109.77% |
| CVNA240719P00075000 | 2024-06-25 3:53PM EDT | 75.00 | 0.15 | 0.11 | 0.17 | 0.00 | - | 27 | 251 | 98.05% |
| CVNA240719P00080000 | 2024-06-25 3:44PM EDT | 80.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 58 | 700 | 92.29% |
| CVNA240719P00085000 | 2024-06-25 3:09PM EDT | 85.00 | 0.29 | 0.22 | 0.38 | -0.07 | -19.44% | 17 | 508 | 87.60% |
| CVNA240719P00090000 | 2024-06-25 3:58PM EDT | 90.00 | 0.40 | 0.36 | 0.45 | -0.19 | -32.20% | 131 | 929 | 81.59% |
| CVNA240719P00095000 | 2024-06-25 3:42PM EDT | 95.00 | 0.65 | 0.60 | 0.65 | -0.31 | -32.29% | 61 | 559 | 77.98% |
| CVNA240719P00100000 | 2024-06-25 3:58PM EDT | 100.00 | 1.00 | 0.91 | 1.20 | -0.65 | -39.39% | 304 | 1,668 | 76.61% |
| CVNA240719P00105000 | 2024-06-25 3:58PM EDT | 105.00 | 1.50 | 1.32 | 1.67 | -1.07 | -41.63% | 98 | 953 | 72.29% |
| CVNA240719P00110000 | 2024-06-25 3:46PM EDT | 110.00 | 2.30 | 2.31 | 2.48 | -1.70 | -42.50% | 366 | 2,990 | 71.61% |
| CVNA240719P00115000 | 2024-06-25 3:52PM EDT | 115.00 | 3.50 | 3.45 | 3.70 | -2.27 | -39.34% | 382 | 886 | 70.29% |
| CVNA240719P00120000 | 2024-06-25 3:52PM EDT | 120.00 | 5.16 | 5.10 | 5.30 | -2.95 | -36.37% | 196 | 2,075 | 69.60% |
| CVNA240719P00125000 | 2024-06-25 3:57PM EDT | 125.00 | 7.30 | 7.15 | 7.70 | -3.78 | -34.12% | 323 | 480 | 70.29% |
| CVNA240719P00130000 | 2024-06-25 3:49PM EDT | 130.00 | 9.75 | 9.75 | 10.20 | -11.39 | -53.88% | 149 | 193 | 70.02% |
| CVNA240719P00135000 | 2024-06-25 3:53PM EDT | 135.00 | 12.50 | 12.75 | 13.05 | -19.70 | -61.18% | 22 | 37 | 69.40% |
| CVNA240719P00140000 | 2024-06-25 3:25PM EDT | 140.00 | 17.30 | 16.00 | 17.65 | -14.10 | -44.90% | 5 | 14 | 73.72% |
| CVNA240719P00145000 | 2024-05-20 9:44AM EDT | 145.00 | 32.70 | 33.50 | 35.45 | 0.00 | - | 1 | 9 | 183.61% |
| CVNA240719P00150000 | 2024-06-25 3:53PM EDT | 150.00 | 23.78 | 23.65 | 25.25 | -10.72 | -31.07% | 2 | 11 | 73.39% |
| CVNA240719P00160000 | 2024-05-28 1:15PM EDT | 160.00 | 56.00 | 30.80 | 33.55 | 0.00 | - | 1 | 1 | 59.72% |
