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 | 63.10 | 66.10 | 0.00 | - | 1 | 13 | 487.11% |
| CVNA240628C00070000 | 2024-06-25 2:12PM EDT | 70.00 | 55.00 | 58.45 | 61.00 | +13.58 | +32.79% | 11 | 9 | 452.83% |
| CVNA240628C00075000 | 2024-06-21 3:45PM EDT | 75.00 | 37.76 | 53.40 | 56.10 | 0.00 | - | 7 | 7 | 411.33% |
| CVNA240628C00080000 | 2024-06-25 3:34PM EDT | 80.00 | 48.00 | 48.30 | 51.10 | +8.00 | +20.00% | 10 | 52 | 366.41% |
| CVNA240628C00085000 | 2024-06-24 9:38AM EDT | 85.00 | 28.42 | 43.30 | 46.05 | 0.00 | - | 33 | 11 | 325.98% |
| CVNA240628C00090000 | 2024-06-24 11:29AM EDT | 90.00 | 25.80 | 38.15 | 41.10 | 0.00 | - | 2,000 | 669 | 286.04% |
| CVNA240628C00091000 | 2024-06-20 10:28AM EDT | 91.00 | 19.27 | 37.40 | 40.10 | 0.00 | - | - | 6 | 286.91% |
| CVNA240628C00095000 | 2024-06-25 10:02AM EDT | 95.00 | 23.75 | 33.20 | 36.00 | +4.70 | +24.67% | 4,085 | 2,003 | 249.71% |
| CVNA240628C00096000 | 2024-06-21 3:52PM EDT | 96.00 | 16.43 | 32.00 | 35.15 | 0.00 | - | 3 | 24 | 241.41% |
| CVNA240628C00097000 | 2024-06-21 11:51AM EDT | 97.00 | 14.30 | 30.85 | 34.15 | 0.00 | - | 1 | 1 | 230.18% |
| CVNA240628C00098000 | 2024-06-25 3:56PM EDT | 98.00 | 31.06 | 29.90 | 33.15 | +17.76 | +133.53% | 1 | 4 | 225.10% |
| CVNA240628C00099000 | 2024-06-25 11:26AM EDT | 99.00 | 22.50 | 29.40 | 32.10 | +4.30 | +23.63% | 1 | 25 | 231.15% |
| CVNA240628C00100000 | 2024-06-26 11:44AM EDT | 100.00 | 30.20 | 28.30 | 30.85 | +13.11 | +76.71% | 17 | 107 | 214.84% |
| CVNA240628C00101000 | 2024-06-26 9:57AM EDT | 101.00 | 23.95 | 27.25 | 30.15 | +8.50 | +55.02% | 1 | 400 | 215.04% |
| CVNA240628C00102000 | 2024-06-24 2:48PM EDT | 102.00 | 15.83 | 26.00 | 29.05 | 0.00 | - | 20 | 58 | 199.02% |
| CVNA240628C00103000 | 2024-06-24 11:57AM EDT | 103.00 | 22.45 | 25.35 | 27.70 | +9.35 | +71.37% | 2 | 113 | 192.68% |
| CVNA240628C00104000 | 2024-06-24 3:01PM EDT | 104.00 | 18.51 | 24.10 | 26.40 | +4.10 | +28.45% | 7 | 120 | 170.70% |
| CVNA240628C00105000 | 2024-06-24 3:01PM EDT | 105.00 | 13.79 | 23.70 | 24.55 | 0.00 | - | 81 | 132 | 156.84% |
| CVNA240628C00106000 | 2024-06-25 1:04PM EDT | 106.00 | 18.71 | 22.55 | 23.60 | +7.56 | +67.80% | 9 | 65 | 147.85% |
| CVNA240628C00107000 | 2024-06-26 11:59AM EDT | 107.00 | 23.08 | 21.60 | 22.60 | +12.73 | +123.00% | 1 | 243 | 143.75% |
| CVNA240628C00108000 | 2024-06-25 3:39PM EDT | 108.00 | 18.63 | 20.60 | 21.60 | +8.63 | +86.30% | 1 | 114 | 138.09% |
| CVNA240628C00109000 | 2024-06-25 1:14PM EDT | 109.00 | 20.79 | 19.60 | 20.70 | +9.27 | +80.47% | 32 | 80 | 135.35% |
| CVNA240628C00110000 | 2024-06-26 12:14PM EDT | 110.00 | 19.08 | 18.75 | 19.90 | +8.79 | +85.42% | 115 | 1,579 | 138.87% |
| CVNA240628C00111000 | 2024-06-26 11:09AM EDT | 111.00 | 19.63 | 17.65 | 18.75 | +10.33 | +111.08% | 8 | 372 | 126.47% |
| CVNA240628C00112000 | 2024-06-26 12:16PM EDT | 112.00 | 17.29 | 16.55 | 17.75 | +8.88 | +105.59% | 11 | 296 | 118.07% |
| CVNA240628C00113000 | 2024-06-26 12:12PM EDT | 113.00 | 16.35 | 15.75 | 16.80 | +8.70 | +113.73% | 11 | 4,393 | 118.46% |
| CVNA240628C00114000 | 2024-06-25 3:29PM EDT | 114.00 | 13.69 | 14.65 | 15.80 | +6.39 | +87.53% | 26 | 108 | 110.25% |
| CVNA240628C00115000 | 2024-06-26 11:39AM EDT | 115.00 | 14.77 | 13.65 | 15.00 | +8.57 | +138.23% | 17 | 920 | 108.79% |
| CVNA240628C00116000 | 2024-06-26 11:59AM EDT | 116.00 | 14.38 | 12.65 | 13.65 | +8.93 | +163.85% | 108 | 309 | 95.02% |
| CVNA240628C00117000 | 2024-06-26 12:16PM EDT | 117.00 | 12.46 | 12.05 | 12.80 | +7.41 | +146.73% | 11 | 579 | 100.59% |
| CVNA240628C00118000 | 2024-06-26 12:08PM EDT | 118.00 | 12.24 | 11.20 | 11.60 | +7.91 | +182.68% | 54 | 1,822 | 93.41% |
| CVNA240628C00119000 | 2024-06-26 12:15PM EDT | 119.00 | 10.41 | 10.25 | 10.75 | +6.60 | +173.23% | 33 | 258 | 90.67% |
| CVNA240628C00120000 | 2024-06-26 12:08PM EDT | 120.00 | 10.20 | 9.45 | 9.80 | +6.70 | +191.43% | 70 | 3,895 | 88.33% |
| CVNA240628C00121000 | 2024-06-26 12:15PM EDT | 121.00 | 8.68 | 8.50 | 8.85 | +5.78 | +199.31% | 59 | 366 | 83.20% |
| CVNA240628C00122000 | 2024-06-26 11:44AM EDT | 122.00 | 9.00 | 7.15 | 8.50 | +6.34 | +238.35% | 146 | 758 | 80.66% |
| CVNA240628C00123000 | 2024-06-26 12:17PM EDT | 123.00 | 7.20 | 6.85 | 7.20 | +4.82 | +202.52% | 29 | 2,470 | 78.91% |
| CVNA240628C00124000 | 2024-06-26 12:09PM EDT | 124.00 | 6.56 | 6.20 | 6.45 | +4.68 | +248.94% | 345 | 4,444 | 78.91% |
| CVNA240628C00125000 | 2024-06-26 12:20PM EDT | 125.00 | 5.70 | 5.40 | 5.80 | +4.10 | +256.25% | 648 | 1,854 | 77.34% |
| CVNA240628C00126000 | 2024-06-26 12:13PM EDT | 126.00 | 5.00 | 4.80 | 5.05 | +3.53 | +240.14% | 527 | 346 | 76.12% |
| CVNA240628C00127000 | 2024-06-26 12:10PM EDT | 127.00 | 4.65 | 4.25 | 4.85 | +3.11 | +201.95% | 355 | 464 | 80.62% |
| CVNA240628C00128000 | 2024-06-26 12:09PM EDT | 128.00 | 4.15 | 3.60 | 3.90 | +2.95 | +245.83% | 551 | 272 | 74.76% |
| CVNA240628C00129000 | 2024-06-26 12:21PM EDT | 129.00 | 3.15 | 3.20 | 3.35 | +2.21 | +235.11% | 980 | 657 | 75.05% |
| CVNA240628C00130000 | 2024-06-26 12:21PM EDT | 130.00 | 2.72 | 2.76 | 2.89 | +1.97 | +262.67% | 1,927 | 1,883 | 74.90% |
| CVNA240628C00131000 | 2024-06-26 12:19PM EDT | 131.00 | 2.40 | 2.40 | 2.52 | +1.77 | +280.95% | 387 | 815 | 75.68% |
| CVNA240628C00135000 | 2024-06-26 12:19PM EDT | 135.00 | 1.25 | 1.21 | 1.48 | +0.86 | +220.51% | 942 | 914 | 77.93% |
| CVNA240628C00140000 | 2024-06-26 12:20PM EDT | 140.00 | 0.64 | 0.60 | 0.65 | +0.40 | +166.67% | 4,585 | 1,551 | 82.13% |
| CVNA240628C00145000 | 2024-06-26 12:21PM EDT | 145.00 | 0.30 | 0.30 | 0.37 | +0.13 | +56.52% | 709 | 635 | 89.45% |
| CVNA240628C00150000 | 2024-06-26 12:13PM EDT | 150.00 | 0.17 | 0.16 | 0.20 | +0.05 | +41.67% | 955 | 9,760 | 95.51% |
| CVNA240628C00155000 | 2024-06-26 12:18PM EDT | 155.00 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 39 | 302 | 102.15% |
| CVNA240628C00160000 | 2024-06-26 11:12AM EDT | 160.00 | 0.09 | 0.01 | 0.10 | -0.02 | -18.18% | 76 | 271 | 106.25% |
| CVNA240628C00165000 | 2024-06-26 11:26AM EDT | 165.00 | 0.10 | 0.01 | 0.11 | +0.09 | +900.00% | 15 | 101 | 120.31% |
| CVNA240628C00170000 | 2024-06-26 11:46AM EDT | 170.00 | 0.07 | 0.02 | 0.07 | +0.02 | +40.00% | 7 | 297 | 128.13% |
| CVNA240628C00175000 | 2024-06-26 12:15PM EDT | 175.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 217 | 528 | 127.34% |
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 | 268.75% |
| CVNA240628P00065000 | 2024-06-21 11:39AM EDT | 65.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 27 | 122 | 265.63% |
| CVNA240628P00070000 | 2024-06-24 3:31PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 157 | 218.75% |
| CVNA240628P00075000 | 2024-06-20 1:37PM EDT | 75.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 40 | 272 | 239.06% |
| CVNA240628P00080000 | 2024-06-25 2:41PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 361 | 168.75% |
| CVNA240628P00085000 | 2024-06-25 12:21PM EDT | 85.00 | 0.03 | 0.00 | 0.09 | +0.01 | +50.00% | 2 | 440 | 188.28% |
| CVNA240628P00090000 | 2024-06-25 3:53PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 12 | 982 | 131.25% |
| CVNA240628P00091000 | 2024-06-24 9:42AM EDT | 91.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 6 | 45 | 155.47% |
| CVNA240628P00092000 | 2024-06-24 3:53PM EDT | 92.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 14 | 9 | 153.13% |
| CVNA240628P00093000 | 2024-06-25 10:02AM EDT | 93.00 | 0.17 | 0.01 | 0.08 | +0.13 | +325.00% | 20 | 24 | 150.78% |
| CVNA240628P00094000 | 2024-06-24 3:46PM EDT | 94.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 17 | 52 | 129.69% |
| CVNA240628P00095000 | 2024-06-26 11:52AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 13 | 578 | 120.31% |
| CVNA240628P00096000 | 2024-06-26 12:18PM EDT | 96.00 | 0.02 | 0.00 | 0.03 | -0.06 | -85.71% | 6 | 39 | 121.88% |
| CVNA240628P00097000 | 2024-06-25 2:09PM EDT | 97.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 10 | 77 | 117.19% |
| CVNA240628P00098000 | 2024-06-26 11:16AM EDT | 98.00 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 1 | 76 | 114.06% |
| CVNA240628P00099000 | 2024-06-26 10:46AM EDT | 99.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 11 | 123 | 115.63% |
| CVNA240628P00100000 | 2024-06-26 11:03AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 9 | 995 | 112.50% |
| CVNA240628P00101000 | 2024-06-26 11:04AM EDT | 101.00 | 0.06 | 0.00 | 0.03 | -0.06 | -50.00% | 13 | 185 | 101.56% |
| CVNA240628P00102000 | 2024-06-26 11:16AM EDT | 102.00 | 0.02 | 0.01 | 0.03 | -0.22 | -91.67% | 5 | 276 | 101.56% |
| CVNA240628P00103000 | 2024-06-26 11:40AM EDT | 103.00 | 0.02 | 0.01 | 0.03 | -0.18 | -90.00% | 141 | 202 | 97.66% |
| CVNA240628P00104000 | 2024-06-26 10:47AM EDT | 104.00 | 0.02 | 0.01 | 0.03 | -0.24 | -92.31% | 24 | 393 | 93.75% |
| CVNA240628P00105000 | 2024-06-26 12:18PM EDT | 105.00 | 0.02 | 0.02 | 0.03 | -0.23 | -88.46% | 252 | 1,035 | 92.19% |
| CVNA240628P00106000 | 2024-06-26 10:14AM EDT | 106.00 | 0.10 | 0.01 | 0.03 | -0.20 | -66.67% | 7 | 350 | 85.94% |
| CVNA240628P00107000 | 2024-06-26 12:17PM EDT | 107.00 | 0.03 | 0.02 | 0.04 | -0.33 | -84.62% | 30 | 388 | 86.72% |
| CVNA240628P00108000 | 2024-06-26 11:54AM EDT | 108.00 | 0.05 | 0.02 | 0.04 | -0.40 | -88.89% | 25 | 262 | 82.81% |
| CVNA240628P00109000 | 2024-06-26 12:17PM EDT | 109.00 | 0.04 | 0.03 | 0.06 | -0.52 | -92.86% | 12 | 300 | 83.20% |
| CVNA240628P00110000 | 2024-06-26 12:11PM EDT | 110.00 | 0.06 | 0.05 | 0.06 | -0.54 | -90.00% | 140 | 2,293 | 81.25% |
| CVNA240628P00111000 | 2024-06-26 12:13PM EDT | 111.00 | 0.08 | 0.04 | 0.15 | -0.67 | -89.33% | 73 | 381 | 84.18% |
| CVNA240628P00112000 | 2024-06-26 12:00PM EDT | 112.00 | 0.10 | 0.07 | 0.14 | -0.90 | -90.00% | 44 | 382 | 81.25% |
| CVNA240628P00113000 | 2024-06-26 11:09AM EDT | 113.00 | 0.12 | 0.07 | 0.12 | -1.10 | -90.16% | 321 | 532 | 75.39% |
| CVNA240628P00114000 | 2024-06-26 11:28AM EDT | 114.00 | 0.16 | 0.11 | 0.21 | -1.31 | -89.12% | 56 | 181 | 78.32% |
| CVNA240628P00115000 | 2024-06-26 12:14PM EDT | 115.00 | 0.15 | 0.15 | 0.18 | -1.50 | -90.91% | 522 | 1,319 | 74.02% |
| CVNA240628P00116000 | 2024-06-26 11:55AM EDT | 116.00 | 0.19 | 0.18 | 0.21 | -1.86 | -90.73% | 124 | 1,404 | 71.88% |
| CVNA240628P00117000 | 2024-06-26 12:09PM EDT | 117.00 | 0.26 | 0.22 | 0.26 | -2.14 | -89.17% | 34 | 525 | 70.22% |
| CVNA240628P00118000 | 2024-06-26 12:18PM EDT | 118.00 | 0.32 | 0.28 | 0.32 | -2.56 | -88.89% | 122 | 250 | 68.85% |
| CVNA240628P00119000 | 2024-06-26 12:20PM EDT | 119.00 | 0.39 | 0.37 | 0.60 | -2.86 | -88.00% | 250 | 340 | 72.71% |
| CVNA240628P00120000 | 2024-06-26 12:16PM EDT | 120.00 | 0.51 | 0.38 | 0.51 | -3.33 | -86.72% | 2,094 | 1,492 | 65.33% |
| CVNA240628P00121000 | 2024-06-26 12:15PM EDT | 121.00 | 0.67 | 0.55 | 0.65 | -3.88 | -85.27% | 445 | 329 | 65.72% |
| CVNA240628P00122000 | 2024-06-26 12:15PM EDT | 122.00 | 0.80 | 0.74 | 0.82 | -4.20 | -84.00% | 261 | 349 | 65.72% |
| CVNA240628P00125000 | 2024-06-26 12:20PM EDT | 125.00 | 1.57 | 1.41 | 1.57 | -5.97 | -79.18% | 814 | 1,376 | 63.92% |
| CVNA240628P00126000 | 2024-06-26 12:20PM EDT | 126.00 | 1.85 | 1.79 | 1.92 | -23.80 | -92.82% | 289 | 129 | 64.26% |
| CVNA240628P00127000 | 2024-06-26 11:56AM EDT | 127.00 | 2.04 | 2.08 | 2.30 | -6.66 | -76.55% | 246 | 160 | 62.74% |
| CVNA240628P00128000 | 2024-06-26 12:20PM EDT | 128.00 | 2.63 | 2.57 | 2.71 | -6.97 | -72.60% | 510 | 129 | 62.65% |
| CVNA240628P00130000 | 2024-06-26 12:12PM EDT | 130.00 | 3.65 | 3.60 | 3.90 | -7.55 | -67.41% | 413 | 176 | 63.53% |
| CVNA240628P00140000 | 2024-06-26 10:53AM EDT | 140.00 | 11.70 | 11.20 | 12.15 | -18.05 | -60.67% | 4 | 110 | 62.89% |
| CVNA240628P00165000 | 2024-06-17 9:31AM EDT | 165.00 | 64.00 | 34.45 | 36.65 | 0.00 | - | 2 | 0 | 143.55% |
| CVNA240628P00170000 | 2024-06-06 10:14AM EDT | 170.00 | 64.09 | 38.95 | 41.90 | 0.00 | - | 1 | 0 | 181.84% |
| CVNA240628P00175000 | 2024-06-06 10:14AM EDT | 175.00 | 69.43 | 43.95 | 46.90 | 0.00 | - | - | 0 | 196.48% |
