認購期權範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240913C00125000 | 2024-09-13 10:17AM EDT | 125.00 | 16.47 | 15.35 | 17.25 | +2.27 | +15.99% | 115 | 115 | 184.38% |
| CVX240913C00130000 | 2024-09-13 10:56AM EDT | 130.00 | 11.50 | 10.40 | 12.65 | +1.95 | +20.42% | 1 | 15 | 151.76% |
| CVX240913C00131000 | 2024-09-11 10:31AM EDT | 131.00 | 5.20 | 8.50 | 11.55 | 0.00 | - | 2 | 6 | 110.16% |
| CVX240913C00132000 | 2024-09-09 10:34AM EDT | 132.00 | 8.83 | 7.35 | 10.55 | 0.00 | - | 1 | 1 | 95.90% |
| CVX240913C00134000 | 2024-09-12 1:01PM EDT | 134.00 | 6.85 | 5.50 | 8.65 | +1.45 | +26.85% | 2 | 9 | 86.91% |
| CVX240913C00135000 | 2024-09-13 12:51PM EDT | 135.00 | 5.80 | 4.45 | 7.65 | +1.75 | +43.21% | 2 | 64 | 76.17% |
| CVX240913C00136000 | 2024-09-13 3:39PM EDT | 136.00 | 4.78 | 3.50 | 6.60 | +1.63 | +51.75% | 5 | 109 | 66.80% |
| CVX240913C00137000 | 2024-09-13 3:51PM EDT | 137.00 | 3.55 | 3.50 | 5.60 | +1.30 | +57.78% | 27 | 187 | 79.69% |
| CVX240913C00138000 | 2024-09-13 3:50PM EDT | 138.00 | 2.83 | 2.30 | 4.65 | +1.39 | +96.53% | 138 | 498 | 64.99% |
| CVX240913C00139000 | 2024-09-13 3:44PM EDT | 139.00 | 1.58 | 1.50 | 2.03 | +0.73 | +85.88% | 288 | 1,364 | 35.35% |
| CVX240913C00140000 | 2024-09-13 3:58PM EDT | 140.00 | 0.47 | 0.50 | 2.70 | +0.02 | +4.44% | 2,109 | 1,514 | 81.35% |
| CVX240913C00141000 | 2024-09-13 3:52PM EDT | 141.00 | 0.02 | 0.00 | 0.04 | -0.14 | -87.50% | 2,096 | 1,232 | 5.67% |
| CVX240913C00142000 | 2024-09-13 3:52PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 899 | 847 | 10.16% |
| CVX240913C00143000 | 2024-09-13 3:58PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 478 | 1,319 | 16.02% |
| CVX240913C00144000 | 2024-09-13 2:38PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 178 | 1,200 | 21.49% |
| CVX240913C00145000 | 2024-09-13 3:15PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 173 | 1,081 | 26.56% |
| CVX240913C00146000 | 2024-09-13 2:50PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 74 | 674 | 32.03% |
| CVX240913C00147000 | 2024-09-13 3:16PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 390 | 36.72% |
| CVX240913C00148000 | 2024-09-13 2:40PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 74 | 449 | 41.41% |
| CVX240913C00149000 | 2024-09-13 11:31AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 195 | 46.88% |
| CVX240913C00150000 | 2024-09-13 2:47PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 953 | 51.56% |
| CVX240913C00152500 | 2024-09-12 2:28PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 255 | 57.81% |
| CVX240913C00155000 | 2024-09-13 11:43AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 735 | 73.44% |
| CVX240913C00157500 | 2024-09-11 9:30AM EDT | 157.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 10 | 60 | 93.75% |
| CVX240913C00160000 | 2024-09-12 11:37AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 384 | 87.50% |
| CVX240913C00162500 | 2024-09-11 9:31AM EDT | 162.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 40 | 117.97% |
| CVX240913C00165000 | 2024-09-12 9:58AM EDT | 165.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 70 | 128.13% |
| CVX240913C00167500 | 2024-09-09 11:08AM EDT | 167.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 18 | 115.63% |
| CVX240913C00170000 | 2024-09-06 9:35AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 131.25% |
| CVX240913C00175000 | 2024-09-04 9:36AM EDT | 175.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 12 | 168.75% |
| CVX240913C00195000 | 2024-08-22 2:04PM EDT | 195.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 1 | 240.63% |
| CVX240913C00200000 | 2024-09-05 3:04PM EDT | 200.00 | 0.75 | 0.00 | 0.06 | 0.00 | - | - | 1 | 256.25% |
| CVX240913C00210000 | 2024-08-19 10:10AM EDT | 210.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 287.50% |
| CVX240913C00215000 | 2024-08-19 10:11AM EDT | 215.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 301.56% |
認沽盤範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240913P00110000 | 2024-09-05 10:07AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 51 | 162.50% |
| CVX240913P00115000 | 2024-09-10 9:53AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 108 | 131.25% |
| CVX240913P00120000 | 2024-09-12 9:48AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 894 | 106.25% |
| CVX240913P00122000 | 2024-09-12 9:51AM EDT | 122.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 50 | 112.50% |
| CVX240913P00124000 | 2024-09-12 12:33PM EDT | 124.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 124 | 100.78% |
| CVX240913P00125000 | 2024-09-12 9:39AM EDT | 125.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 312 | 376 | 95.31% |
| CVX240913P00126000 | 2024-09-11 1:40PM EDT | 126.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 33 | 89.06% |
| CVX240913P00128000 | 2024-09-09 12:00PM EDT | 128.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 35 | 80.47% |
| CVX240913P00129000 | 2024-09-13 9:33AM EDT | 129.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 302 | 345 | 78.13% |
| CVX240913P00130000 | 2024-09-13 12:48PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 550 | 56.25% |
| CVX240913P00131000 | 2024-09-13 1:00PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 29 | 103 | 51.56% |
| CVX240913P00132000 | 2024-09-13 3:24PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 28 | 188 | 50.00% |
| CVX240913P00133000 | 2024-09-13 9:57AM EDT | 133.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 41 | 475 | 52.34% |
| CVX240913P00134000 | 2024-09-13 3:24PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 81 | 557 | 39.84% |
| CVX240913P00135000 | 2024-09-13 3:45PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 547 | 3,809 | 37.89% |
| CVX240913P00136000 | 2024-09-13 12:50PM EDT | 136.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 155 | 571 | 28.91% |
| CVX240913P00137000 | 2024-09-13 3:05PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 65 | 1,665 | 23.44% |
| CVX240913P00138000 | 2024-09-13 3:37PM EDT | 138.00 | 0.01 | 0.00 | 0.02 | -0.27 | -96.43% | 52 | 883 | 19.92% |
| CVX240913P00139000 | 2024-09-13 3:57PM EDT | 139.00 | 0.03 | 0.00 | 0.07 | -0.58 | -95.08% | 502 | 1,455 | 17.97% |
| CVX240913P00140000 | 2024-09-13 3:47PM EDT | 140.00 | 0.01 | 0.01 | 0.03 | -1.28 | -99.22% | 377 | 709 | 7.03% |
| CVX240913P00141000 | 2024-09-13 3:52PM EDT | 141.00 | 0.44 | 0.16 | 0.58 | -1.56 | -78.00% | 455 | 376 | 11.91% |
| CVX240913P00142000 | 2024-09-13 1:56PM EDT | 142.00 | 0.95 | 1.11 | 2.21 | -2.05 | -68.33% | 9 | 70 | 47.66% |
| CVX240913P00143000 | 2024-09-13 3:01PM EDT | 143.00 | 2.41 | 1.67 | 2.56 | -1.61 | -40.05% | 6 | 115 | 30.57% |
| CVX240913P00144000 | 2024-09-13 3:45PM EDT | 144.00 | 3.20 | 2.85 | 5.00 | -2.66 | -45.39% | 2 | 27 | 58.11% |
| CVX240913P00145000 | 2024-09-13 2:28PM EDT | 145.00 | 4.20 | 3.30 | 6.50 | -1.75 | -29.41% | 1 | 417 | 66.31% |
| CVX240913P00146000 | 2024-09-12 3:37PM EDT | 146.00 | 6.60 | 3.75 | 5.55 | 0.00 | - | 145 | 13 | 52.93% |
| CVX240913P00147000 | 2024-09-06 3:45PM EDT | 147.00 | 8.77 | 6.10 | 8.55 | 0.00 | - | 14 | 4 | 104.98% |
| CVX240913P00148000 | 2024-09-10 2:32PM EDT | 148.00 | 10.30 | 6.25 | 9.55 | 0.00 | - | 3 | 3 | 91.89% |
| CVX240913P00149000 | 2024-09-12 3:38PM EDT | 149.00 | 9.70 | 8.20 | 8.55 | 0.00 | - | 240 | 48 | 73.44% |
| CVX240913P00150000 | 2024-09-13 10:32AM EDT | 150.00 | 9.30 | 9.05 | 11.25 | -1.60 | -14.68% | 1 | 6 | 122.27% |
| CVX240913P00152500 | 2024-09-12 3:38PM EDT | 152.50 | 13.20 | 11.50 | 13.70 | 0.00 | - | 260 | 57 | 139.06% |
| CVX240913P00155000 | 2024-08-27 9:33AM EDT | 155.00 | 6.11 | 13.40 | 16.00 | 0.00 | - | 10 | 0 | 126.95% |
| CVX240913P00160000 | 2024-09-05 10:32AM EDT | 160.00 | 18.93 | 18.25 | 21.50 | 0.00 | - | 1 | 2 | 174.41% |
| CVX240913P00165000 | 2024-08-29 3:46PM EDT | 165.00 | 16.96 | 23.30 | 26.15 | 0.00 | - | 6 | 0 | 188.87% |
| CVX240913P00170000 | 2024-08-29 3:46PM EDT | 170.00 | 21.98 | 27.35 | 31.60 | 0.00 | - | - | 0 | 171.09% |
