認購期權範圍2024年10月25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241025C00125000 | 2024-10-11 2:36PM EDT | 125.00 | 27.50 | 25.45 | 28.05 | +0.85 | +3.19% | 1 | 2 | 59.33% |
| CVX241025C00130000 | 2024-10-09 1:31PM EDT | 130.00 | 20.00 | 21.30 | 22.20 | 0.00 | - | 1 | 7 | 60.55% |
| CVX241025C00135000 | 2024-10-09 3:39PM EDT | 135.00 | 15.80 | 16.60 | 17.20 | 0.00 | - | 5 | 21 | 49.07% |
| CVX241025C00140000 | 2024-10-08 10:40AM EDT | 140.00 | 9.09 | 11.40 | 12.30 | 0.00 | - | 1 | 208 | 38.99% |
| CVX241025C00144000 | 2024-10-07 2:21PM EDT | 144.00 | 8.55 | 6.75 | 8.50 | 0.00 | - | 2 | 10 | 31.64% |
| CVX241025C00145000 | 2024-10-11 11:00AM EDT | 145.00 | 7.68 | 7.15 | 7.80 | +0.73 | +10.50% | 2 | 512 | 32.37% |
| CVX241025C00147000 | 2024-10-11 3:17PM EDT | 147.00 | 6.00 | 3.60 | 5.70 | +0.70 | +13.21% | 1 | 109 | 25.59% |
| CVX241025C00148000 | 2024-10-11 11:21AM EDT | 148.00 | 5.07 | 4.70 | 5.00 | +0.50 | +10.94% | 1 | 42 | 25.51% |
| CVX241025C00150000 | 2024-10-11 3:55PM EDT | 150.00 | 3.40 | 3.35 | 3.55 | -0.05 | -1.45% | 121 | 960 | 23.63% |
| CVX241025C00152500 | 2024-10-11 3:58PM EDT | 152.50 | 2.08 | 1.89 | 2.06 | +0.11 | +5.58% | 201 | 366 | 21.60% |
| CVX241025C00155000 | 2024-10-11 3:57PM EDT | 155.00 | 1.14 | 1.02 | 1.21 | +0.01 | +0.88% | 247 | 777 | 21.89% |
| CVX241025C00157500 | 2024-10-11 3:42PM EDT | 157.50 | 0.58 | 0.55 | 0.71 | -0.10 | -14.71% | 198 | 302 | 22.73% |
| CVX241025C00160000 | 2024-10-11 3:36PM EDT | 160.00 | 0.29 | 0.27 | 0.31 | -0.08 | -21.62% | 58 | 746 | 21.83% |
| CVX241025C00162500 | 2024-10-11 3:24PM EDT | 162.50 | 0.18 | 0.13 | 0.17 | +0.09 | +100.00% | 3 | 17 | 22.80% |
| CVX241025C00165000 | 2024-10-10 11:00AM EDT | 165.00 | 0.11 | 0.03 | 0.18 | 0.00 | - | 29 | 377 | 26.91% |
| CVX241025C00167500 | 2024-10-07 2:25PM EDT | 167.50 | 0.16 | 0.01 | 0.14 | 0.00 | - | 8 | 8 | 29.10% |
| CVX241025C00170000 | 2024-10-09 3:50PM EDT | 170.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 6 | 140 | 29.59% |
| CVX241025C00172500 | 2024-10-04 11:12AM EDT | 172.50 | 0.12 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 34.86% |
| CVX241025C00175000 | 2024-10-03 9:30AM EDT | 175.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 3 | 36.91% |
| CVX241025C00180000 | 2024-10-02 10:50AM EDT | 180.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 54.05% |
認沽盤範圍2024年10月25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241025P00110000 | 2024-09-11 3:22PM EDT | 110.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | - | 8 | 98.34% |
| CVX241025P00115000 | 2024-10-11 10:11AM EDT | 115.00 | 0.03 | 0.00 | 0.04 | -0.17 | -85.00% | 5 | 27 | 53.91% |
| CVX241025P00120000 | 2024-10-11 2:51PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 1 | 49 | 48.44% |
| CVX241025P00125000 | 2024-10-10 12:02PM EDT | 125.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 47 | 40.82% |
| CVX241025P00130000 | 2024-10-11 3:40PM EDT | 130.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 1 | 187 | 36.52% |
| CVX241025P00135000 | 2024-10-11 3:39PM EDT | 135.00 | 0.08 | 0.05 | 0.13 | -0.07 | -46.67% | 5 | 121 | 32.52% |
| CVX241025P00138000 | 2024-10-11 12:20PM EDT | 138.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 10 | 80 | 28.08% |
| CVX241025P00139000 | 2024-10-08 2:08PM EDT | 139.00 | 0.47 | 0.06 | 0.23 | 0.00 | - | 22 | 14 | 28.81% |
| CVX241025P00140000 | 2024-10-11 3:40PM EDT | 140.00 | 0.15 | 0.14 | 0.20 | -0.12 | -44.44% | 10 | 314 | 26.07% |
| CVX241025P00141000 | 2024-10-11 3:53PM EDT | 141.00 | 0.21 | 0.10 | 0.24 | -0.11 | -34.38% | 1 | 10 | 25.20% |
| CVX241025P00142000 | 2024-10-11 2:06PM EDT | 142.00 | 0.23 | 0.23 | 0.29 | -0.33 | -58.93% | 233 | 8 | 24.41% |
| CVX241025P00143000 | 2024-10-11 3:54PM EDT | 143.00 | 0.30 | 0.29 | 0.36 | -0.37 | -55.22% | 6 | 6 | 23.73% |
| CVX241025P00144000 | 2024-10-11 2:21PM EDT | 144.00 | 0.34 | 0.37 | 0.44 | -0.31 | -47.69% | 24 | 53 | 22.95% |
| CVX241025P00145000 | 2024-10-11 2:53PM EDT | 145.00 | 0.47 | 0.36 | 0.64 | -0.32 | -40.51% | 37 | 222 | 23.58% |
| CVX241025P00146000 | 2024-10-11 3:49PM EDT | 146.00 | 0.63 | 0.62 | 0.68 | -0.43 | -40.57% | 2 | 17 | 21.63% |
| CVX241025P00147000 | 2024-10-11 3:42PM EDT | 147.00 | 0.77 | 0.69 | 0.88 | -0.44 | -36.36% | 39 | 40 | 21.36% |
| CVX241025P00148000 | 2024-10-11 3:02PM EDT | 148.00 | 0.95 | 0.91 | 1.10 | -0.53 | -35.81% | 3 | 33 | 20.85% |
| CVX241025P00149000 | 2024-10-11 2:46PM EDT | 149.00 | 1.14 | 1.20 | 1.40 | -0.88 | -43.56% | 6 | 40 | 20.63% |
| CVX241025P00150000 | 2024-10-11 3:53PM EDT | 150.00 | 1.68 | 1.62 | 1.74 | -0.48 | -22.22% | 40 | 219 | 20.24% |
| CVX241025P00152500 | 2024-10-11 3:59PM EDT | 152.50 | 2.79 | 2.78 | 2.90 | -0.56 | -16.72% | 96 | 146 | 19.54% |
| CVX241025P00155000 | 2024-10-08 11:08AM EDT | 155.00 | 7.35 | 3.60 | 6.10 | 0.00 | - | 31 | 38 | 33.94% |
| CVX241025P00160000 | 2024-10-11 1:08PM EDT | 160.00 | 8.55 | 8.45 | 9.75 | -3.32 | -27.97% | 5 | 26 | 33.81% |
| CVX241025P00165000 | 2024-10-01 12:59PM EDT | 165.00 | 14.63 | 13.15 | 13.95 | 0.00 | - | 3 | 0 | 31.64% |
| CVX241025P00170000 | 2024-10-07 11:54AM EDT | 170.00 | 18.45 | 18.20 | 18.95 | 0.00 | - | 1 | 0 | 39.60% |
