認購期權範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241011C00120000 | 2024-10-04 10:29AM EDT | 120.00 | 31.10 | 31.00 | 32.05 | 0.00 | - | 5 | 45 | 90.43% |
| CVX241011C00125000 | 2024-09-12 2:41PM EDT | 125.00 | 15.10 | 25.60 | 27.10 | 0.00 | - | - | 0 | 115.23% |
| CVX241011C00129000 | 2024-10-01 11:04AM EDT | 129.00 | 21.71 | 22.35 | 22.60 | 0.00 | - | - | 2 | 55.47% |
| CVX241011C00130000 | 2024-09-30 10:09AM EDT | 130.00 | 15.85 | 21.35 | 21.45 | 0.00 | - | 1 | 28 | 0.00% |
| CVX241011C00132000 | 2024-10-03 3:30PM EDT | 132.00 | 19.89 | 18.90 | 19.50 | 0.00 | - | - | 15 | 53.52% |
| CVX241011C00135000 | 2024-10-07 9:53AM EDT | 135.00 | 17.73 | 16.25 | 16.50 | +1.08 | +6.49% | 50 | 55 | 46.09% |
| CVX241011C00138000 | 2024-09-27 10:48AM EDT | 138.00 | 8.15 | 12.70 | 13.65 | 0.00 | - | 1 | 1 | 49.61% |
| CVX241011C00139000 | 2024-09-26 9:51AM EDT | 139.00 | 4.52 | 12.35 | 12.65 | 0.00 | - | - | 3 | 46.58% |
| CVX241011C00140000 | 2024-10-04 1:53PM EDT | 140.00 | 11.34 | 11.40 | 11.60 | 0.00 | - | 3 | 289 | 40.82% |
| CVX241011C00141000 | 2024-10-04 1:54PM EDT | 141.00 | 10.32 | 10.30 | 10.55 | 0.00 | - | 9 | 57 | 34.77% |
| CVX241011C00142000 | 2024-10-04 1:55PM EDT | 142.00 | 9.48 | 9.45 | 9.65 | 0.00 | - | 8 | 37 | 37.21% |
| CVX241011C00143000 | 2024-10-04 1:39PM EDT | 143.00 | 8.39 | 8.40 | 8.70 | 0.00 | - | 18 | 73 | 35.94% |
| CVX241011C00144000 | 2024-10-07 10:15AM EDT | 144.00 | 7.70 | 7.45 | 7.65 | +0.83 | +12.08% | 1 | 131 | 30.76% |
| CVX241011C00145000 | 2024-10-07 9:49AM EDT | 145.00 | 8.25 | 6.45 | 6.65 | +1.79 | +27.71% | 7 | 375 | 27.54% |
| CVX241011C00146000 | 2024-10-07 9:38AM EDT | 146.00 | 6.10 | 5.65 | 5.75 | +0.93 | +17.99% | 1 | 184 | 27.25% |
| CVX241011C00147000 | 2024-10-07 10:15AM EDT | 147.00 | 5.00 | 4.80 | 5.00 | +0.58 | +13.12% | 2 | 145 | 29.35% |
| CVX241011C00148000 | 2024-10-07 10:05AM EDT | 148.00 | 4.51 | 3.90 | 4.05 | +0.88 | +24.24% | 4 | 340 | 26.12% |
| CVX241011C00149000 | 2024-10-07 10:21AM EDT | 149.00 | 3.33 | 3.20 | 3.35 | +0.44 | +15.22% | 14 | 429 | 26.69% |
| CVX241011C00150000 | 2024-10-07 10:23AM EDT | 150.00 | 2.58 | 2.57 | 2.57 | +0.16 | +6.61% | 189 | 1,444 | 24.83% |
| CVX241011C00152500 | 2024-10-07 10:22AM EDT | 152.50 | 1.25 | 1.25 | 1.33 | -0.05 | -3.85% | 559 | 1,779 | 25.44% |
| CVX241011C00155000 | 2024-10-07 10:23AM EDT | 155.00 | 0.54 | 0.56 | 0.58 | -0.10 | -15.62% | 1,950 | 4,786 | 25.61% |
| CVX241011C00157500 | 2024-10-07 10:19AM EDT | 157.50 | 0.26 | 0.22 | 0.28 | -0.03 | -10.34% | 277 | 2,170 | 27.78% |
| CVX241011C00160000 | 2024-10-07 10:23AM EDT | 160.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 403 | 929 | 29.59% |
| CVX241011C00162500 | 2024-10-07 10:16AM EDT | 162.50 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 264 | 187 | 32.13% |
| CVX241011C00165000 | 2024-10-07 9:58AM EDT | 165.00 | 0.10 | 0.01 | 0.08 | +0.09 | +128.57% | 88 | 1,940 | 38.67% |
| CVX241011C00167500 | 2024-10-03 3:42PM EDT | 167.50 | 0.01 | 0.00 | 0.04 | -0.09 | -47.37% | 5 | 12 | 39.84% |
| CVX241011C00170000 | 2024-10-07 9:37AM EDT | 170.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 6 | 147 | 51.37% |
| CVX241011C00172500 | 2024-10-04 1:42PM EDT | 172.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 66.70% |
| CVX241011C00180000 | 2024-10-04 2:27PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 50.00% |
認沽盤範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241011P00110000 | 2024-09-30 2:54PM EDT | 110.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 5 | 15 | 152.54% |
| CVX241011P00115000 | 2024-09-30 1:30PM EDT | 115.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 9 | 127.54% |
| CVX241011P00120000 | 2024-09-11 10:49AM EDT | 120.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | - | 2 | 110.55% |
| CVX241011P00123000 | 2024-09-30 11:00AM EDT | 123.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 10 | 100.68% |
| CVX241011P00124000 | 2024-10-04 3:35PM EDT | 124.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 46 | 65.63% |
| CVX241011P00125000 | 2024-10-03 1:59PM EDT | 125.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 198 | 102.05% |
| CVX241011P00127000 | 2024-10-04 1:07PM EDT | 127.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 67.58% |
| CVX241011P00128000 | 2024-10-04 1:47PM EDT | 128.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 84.47% |
| CVX241011P00129000 | 2024-10-04 1:07PM EDT | 129.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 124 | 64.84% |
| CVX241011P00130000 | 2024-10-01 3:12PM EDT | 130.00 | 0.01 | 0.00 | 0.08 | -0.05 | -83.33% | 40 | 163 | 57.81% |
| CVX241011P00132000 | 2024-10-07 10:11AM EDT | 132.00 | 0.02 | 0.01 | 0.03 | -0.32 | -94.12% | 9 | 34 | 50.78% |
| CVX241011P00133000 | 2024-10-03 1:35PM EDT | 133.00 | 0.03 | 0.01 | 0.25 | -0.03 | -50.00% | 1 | 20 | 60.35% |
| CVX241011P00134000 | 2024-10-01 11:03AM EDT | 134.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 4 | 17 | 50.00% |
| CVX241011P00135000 | 2024-10-07 9:40AM EDT | 135.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 22 | 239 | 45.31% |
| CVX241011P00136000 | 2024-10-02 10:36AM EDT | 136.00 | 0.36 | 0.00 | 0.11 | 0.00 | - | 1 | 85 | 50.20% |
| CVX241011P00137000 | 2024-10-04 3:10PM EDT | 137.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 4 | 114 | 48.05% |
| CVX241011P00138000 | 2024-10-04 9:39AM EDT | 138.00 | 0.13 | 0.01 | 0.08 | 0.00 | - | 2 | 46 | 41.99% |
| CVX241011P00139000 | 2024-10-04 3:57PM EDT | 139.00 | 0.12 | 0.03 | 0.13 | 0.00 | - | 115 | 179 | 42.87% |
| CVX241011P00140000 | 2024-10-07 9:55AM EDT | 140.00 | 0.05 | 0.05 | 0.08 | -0.08 | -61.54% | 30 | 310 | 36.52% |
| CVX241011P00141000 | 2024-10-07 9:50AM EDT | 141.00 | 0.06 | 0.00 | 0.12 | -0.10 | -62.50% | 3 | 152 | 36.43% |
| CVX241011P00142000 | 2024-10-07 9:52AM EDT | 142.00 | 0.07 | 0.08 | 0.11 | -0.12 | -63.16% | 9 | 175 | 32.91% |
| CVX241011P00143000 | 2024-10-04 3:58PM EDT | 143.00 | 0.08 | 0.12 | 0.13 | -0.16 | -66.67% | 5 | 3,182 | 31.06% |
| CVX241011P00144000 | 2024-10-07 9:58AM EDT | 144.00 | 0.13 | 0.15 | 0.18 | -0.17 | -56.67% | 53 | 331 | 30.18% |
| CVX241011P00145000 | 2024-10-07 10:11AM EDT | 145.00 | 0.22 | 0.21 | 0.23 | -0.21 | -48.84% | 14 | 988 | 28.76% |
| CVX241011P00146000 | 2024-10-07 10:22AM EDT | 146.00 | 0.31 | 0.29 | 0.31 | -0.26 | -45.61% | 96 | 1,192 | 27.69% |
| CVX241011P00147000 | 2024-10-07 10:03AM EDT | 147.00 | 0.38 | 0.41 | 0.45 | -0.38 | -50.00% | 94 | 563 | 27.30% |
| CVX241011P00148000 | 2024-10-07 10:22AM EDT | 148.00 | 0.62 | 0.58 | 0.62 | -0.31 | -33.33% | 45 | 438 | 26.59% |
| CVX241011P00149000 | 2024-10-07 10:17AM EDT | 149.00 | 0.84 | 0.81 | 0.88 | -0.41 | -32.80% | 31 | 459 | 26.44% |
| CVX241011P00150000 | 2024-10-07 10:22AM EDT | 150.00 | 1.20 | 1.11 | 1.18 | -0.46 | -27.71% | 170 | 925 | 25.81% |
| CVX241011P00152500 | 2024-10-07 10:22AM EDT | 152.50 | 2.44 | 2.31 | 2.41 | -0.57 | -19.45% | 49 | 621 | 25.93% |
| CVX241011P00155000 | 2024-10-07 9:55AM EDT | 155.00 | 3.42 | 4.10 | 4.30 | -0.88 | -20.47% | 10 | 122 | 28.81% |
| CVX241011P00157500 | 2024-10-07 9:50AM EDT | 157.50 | 5.25 | 6.35 | 6.90 | -1.50 | -22.22% | 1 | 2 | 40.77% |
| CVX241011P00160000 | 2024-09-30 9:41AM EDT | 160.00 | 15.35 | 8.15 | 8.85 | 0.00 | - | 2 | 0 | 36.28% |
| CVX241011P00165000 | 2024-10-04 3:59PM EDT | 165.00 | 14.05 | 13.60 | 13.80 | 0.00 | - | 1 | 0 | 48.44% |
| CVX241011P00175000 | 2024-10-03 11:17AM EDT | 175.00 | 23.60 | 21.80 | 23.95 | 0.00 | - | - | 0 | 80.08% |
