認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00040000 | 2024-04-19 3:17PM EDT | 40.00 | 30.71 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| CVNA240426C00045000 | 2024-04-19 10:45AM EDT | 45.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240426C00049000 | 2024-04-18 11:25AM EDT | 49.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240426C00050000 | 2024-04-23 1:49PM EDT | 50.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240426C00053000 | 2024-04-24 11:45AM EDT | 53.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240426C00055000 | 2024-04-24 11:14AM EDT | 55.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240426C00056000 | 2024-04-24 9:31AM EDT | 56.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240426C00057000 | 2024-04-23 11:24AM EDT | 57.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240426C00058000 | 2024-04-24 1:01PM EDT | 58.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240426C00059000 | 2024-04-22 10:54AM EDT | 59.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA240426C00060000 | 2024-04-24 3:58PM EDT | 60.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| CVNA240426C00061000 | 2024-04-22 11:12AM EDT | 61.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVNA240426C00062000 | 2024-04-24 1:46PM EDT | 62.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240426C00063000 | 2024-04-23 12:53PM EDT | 63.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240426C00064000 | 2024-04-22 3:19PM EDT | 64.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA240426C00065000 | 2024-04-24 2:25PM EDT | 65.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 0.00% |
| CVNA240426C00066000 | 2024-04-23 3:09PM EDT | 66.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CVNA240426C00067000 | 2024-04-23 10:39AM EDT | 67.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| CVNA240426C00068000 | 2024-04-24 11:03AM EDT | 68.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240426C00069000 | 2024-04-24 12:27PM EDT | 69.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA240426C00070000 | 2024-04-24 3:21PM EDT | 70.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| CVNA240426C00071000 | 2024-04-24 1:51PM EDT | 71.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| CVNA240426C00072000 | 2024-04-24 3:53PM EDT | 72.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| CVNA240426C00073000 | 2024-04-24 3:31PM EDT | 73.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| CVNA240426C00074000 | 2024-04-24 3:57PM EDT | 74.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| CVNA240426C00075000 | 2024-04-24 3:55PM EDT | 75.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1,507 | 0 | 0.00% |
| CVNA240426C00076000 | 2024-04-24 3:55PM EDT | 76.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 3.13% |
| CVNA240426C00077000 | 2024-04-24 3:59PM EDT | 77.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 6.25% |
| CVNA240426C00078000 | 2024-04-24 3:53PM EDT | 78.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 12.50% |
| CVNA240426C00079000 | 2024-04-24 3:59PM EDT | 79.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| CVNA240426C00080000 | 2024-04-24 3:59PM EDT | 80.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,552 | 0 | 25.00% |
| CVNA240426C00081000 | 2024-04-24 3:57PM EDT | 81.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| CVNA240426C00082000 | 2024-04-24 2:32PM EDT | 82.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| CVNA240426C00083000 | 2024-04-24 3:59PM EDT | 83.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| CVNA240426C00084000 | 2024-04-24 3:49PM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| CVNA240426C00085000 | 2024-04-24 3:18PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| CVNA240426C00086000 | 2024-04-24 10:46AM EDT | 86.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CVNA240426C00087000 | 2024-04-24 3:40PM EDT | 87.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CVNA240426C00088000 | 2024-04-24 2:17PM EDT | 88.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| CVNA240426C00089000 | 2024-04-24 3:17PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| CVNA240426C00090000 | 2024-04-24 2:50PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| CVNA240426C00091000 | 2024-04-24 12:41PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CVNA240426C00092000 | 2024-04-24 1:28PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CVNA240426C00093000 | 2024-04-19 10:43AM EDT | 93.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CVNA240426C00094000 | 2024-04-22 12:26PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CVNA240426C00095000 | 2024-04-24 3:18PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240426C00096000 | 2024-04-10 3:13PM EDT | 96.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CVNA240426C00097000 | 2024-04-19 10:43AM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240426C00098000 | 2024-04-09 12:47PM EDT | 98.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240426C00099000 | 2024-04-22 10:29AM EDT | 99.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240426C00100000 | 2024-04-24 3:52PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| CVNA240426C00101000 | 2024-04-18 11:44AM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVNA240426C00102000 | 2024-04-23 2:09PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240426C00105000 | 2024-04-22 12:35PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVNA240426C00110000 | 2024-04-24 11:17AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CVNA240426C00115000 | 2024-04-23 1:46PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVNA240426C00120000 | 2024-04-23 1:57PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240426C00125000 | 2024-04-23 1:57PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240426C00130000 | 2024-04-22 10:05AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426P00040000 | 2024-04-22 3:14PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CVNA240426P00045000 | 2024-04-22 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240426P00048500 | 2024-04-19 12:12PM EDT | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240426P00050000 | 2024-04-24 9:34AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVNA240426P00052000 | 2024-04-22 10:58AM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240426P00053000 | 2024-04-23 9:31AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240426P00054000 | 2024-04-22 12:45PM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CVNA240426P00055000 | 2024-04-24 9:34AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA240426P00056000 | 2024-04-23 12:40PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CVNA240426P00057000 | 2024-04-24 11:54AM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CVNA240426P00058000 | 2024-04-23 11:41AM EDT | 58.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240426P00059000 | 2024-04-24 3:17PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CVNA240426P00060000 | 2024-04-24 3:55PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,282 | 0 | 50.00% |
| CVNA240426P00061000 | 2024-04-24 12:38PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,277 | 0 | 50.00% |
| CVNA240426P00062000 | 2024-04-24 1:26PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| CVNA240426P00063000 | 2024-04-24 2:22PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 50.00% |
| CVNA240426P00064000 | 2024-04-24 3:54PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 50.00% |
| CVNA240426P00065000 | 2024-04-24 3:59PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 50.00% |
| CVNA240426P00066000 | 2024-04-24 3:59PM EDT | 66.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| CVNA240426P00067000 | 2024-04-24 3:59PM EDT | 67.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 50.00% |
| CVNA240426P00068000 | 2024-04-24 3:16PM EDT | 68.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 25.00% |
| CVNA240426P00069000 | 2024-04-24 3:59PM EDT | 69.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| CVNA240426P00070000 | 2024-04-24 3:59PM EDT | 70.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,460 | 0 | 25.00% |
| CVNA240426P00071000 | 2024-04-24 3:58PM EDT | 71.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| CVNA240426P00072000 | 2024-04-24 3:59PM EDT | 72.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 12.50% |
| CVNA240426P00073000 | 2024-04-24 3:59PM EDT | 73.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2,311 | 0 | 12.50% |
| CVNA240426P00074000 | 2024-04-24 3:59PM EDT | 74.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 6.25% |
| CVNA240426P00075000 | 2024-04-24 3:59PM EDT | 75.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 1.56% |
| CVNA240426P00076000 | 2024-04-24 3:59PM EDT | 76.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 0.00% |
| CVNA240426P00077000 | 2024-04-24 3:59PM EDT | 77.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 0.00% |
| CVNA240426P00078000 | 2024-04-24 3:22PM EDT | 78.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.00% |
| CVNA240426P00079000 | 2024-04-24 3:52PM EDT | 79.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| CVNA240426P00080000 | 2024-04-24 3:31PM EDT | 80.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CVNA240426P00081000 | 2024-04-24 11:43AM EDT | 81.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CVNA240426P00082000 | 2024-04-24 1:57PM EDT | 82.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| CVNA240426P00083000 | 2024-04-23 2:55PM EDT | 83.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240426P00084000 | 2024-04-24 1:01PM EDT | 84.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVNA240426P00085000 | 2024-04-24 1:25PM EDT | 85.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| CVNA240426P00086000 | 2024-04-24 2:30PM EDT | 86.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240426P00087000 | 2024-04-23 11:27AM EDT | 87.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| CVNA240426P00088000 | 2024-04-24 2:30PM EDT | 88.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240426P00089000 | 2024-04-15 12:38PM EDT | 89.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA240426P00090000 | 2024-04-24 2:41PM EDT | 90.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CVNA240426P00091000 | 2024-04-10 2:38PM EDT | 91.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240426P00092000 | 2024-04-24 2:48PM EDT | 92.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CVNA240426P00093000 | 2024-04-17 2:20PM EDT | 93.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| CVNA240426P00094000 | 2024-03-28 12:49PM EDT | 94.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240426P00095000 | 2024-04-17 2:13PM EDT | 95.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| CVNA240426P00096000 | 2024-04-16 10:05AM EDT | 96.00 | 26.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240426P00098000 | 2024-04-12 11:51AM EDT | 98.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240426P00100000 | 2024-04-24 2:48PM EDT | 100.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA240426P00110000 | 2024-03-19 10:08AM EDT | 110.00 | 33.30 | 37.70 | 39.45 | 0.00 | - | 2 | 0 | 575.39% |
| CVNA240426P00115000 | 2024-04-10 9:44AM EDT | 115.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA240426P00120000 | 2024-04-15 11:59AM EDT | 120.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240426P00125000 | 2024-04-12 10:51AM EDT | 125.00 | 49.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240426P00130000 | 2024-03-26 3:59PM EDT | 130.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
