認購期權範圍2025年8月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250815C00090000 | 2024-08-21 9:43AM EDT | 90.00 | 56.90 | 54.50 | 57.45 | 0.00 | - | - | 0 | 0.00% |
| CVX250815C00095000 | 2024-08-20 11:46AM EDT | 95.00 | 51.25 | 49.25 | 52.05 | 0.00 | - | - | 1 | 0.00% |
| CVX250815C00100000 | 2024-08-21 9:43AM EDT | 100.00 | 47.50 | 45.25 | 48.40 | 0.00 | - | - | 1 | 0.00% |
| CVX250815C00105000 | 2024-08-16 11:00AM EDT | 105.00 | 42.80 | 37.45 | 38.50 | 0.00 | - | 20 | 10 | 0.00% |
| CVX250815C00110000 | 2024-08-23 11:59AM EDT | 110.00 | 39.84 | 36.30 | 39.15 | 0.00 | - | 1 | 12 | 0.00% |
| CVX250815C00115000 | 2024-08-16 9:47AM EDT | 115.00 | 33.65 | 29.05 | 30.45 | 0.00 | - | 3 | 5 | 0.00% |
| CVX250815C00120000 | 2024-08-20 11:48AM EDT | 120.00 | 29.00 | 27.50 | 31.00 | 0.00 | - | - | 11 | 0.00% |
| CVX250815C00125000 | 2024-10-03 11:58AM EDT | 125.00 | 30.28 | 29.55 | 30.15 | 0.00 | - | 3 | 28 | 25.47% |
| CVX250815C00130000 | 2024-10-10 2:12PM EDT | 130.00 | 25.70 | 24.35 | 26.20 | 0.00 | - | 2 | 108 | 24.76% |
| CVX250815C00135000 | 2024-10-01 11:43AM EDT | 135.00 | 22.40 | 22.10 | 22.60 | 0.00 | - | 1 | 67 | 24.34% |
| CVX250815C00140000 | 2024-10-11 10:50AM EDT | 140.00 | 19.10 | 18.10 | 19.20 | +0.25 | +1.33% | 1 | 191 | 23.79% |
| CVX250815C00145000 | 2024-10-11 2:22PM EDT | 145.00 | 16.46 | 15.85 | 16.15 | +2.06 | +14.31% | 1 | 121 | 23.39% |
| CVX250815C00150000 | 2024-10-10 12:37PM EDT | 150.00 | 13.45 | 12.40 | 13.40 | +0.10 | +0.75% | 1 | 580 | 22.99% |
| CVX250815C00155000 | 2024-10-11 2:19PM EDT | 155.00 | 11.20 | 10.80 | 11.00 | +0.30 | +2.75% | 24 | 190 | 22.67% |
| CVX250815C00160000 | 2024-10-11 10:08AM EDT | 160.00 | 8.88 | 8.45 | 9.05 | +0.63 | +7.64% | 1 | 285 | 22.62% |
| CVX250815C00165000 | 2024-10-11 9:57AM EDT | 165.00 | 7.00 | 6.75 | 7.15 | -0.50 | -6.67% | 44 | 42 | 22.14% |
| CVX250815C00170000 | 2024-10-08 11:41AM EDT | 170.00 | 5.00 | 4.50 | 5.70 | 0.00 | - | 1 | 69 | 21.99% |
| CVX250815C00175000 | 2024-10-11 10:21AM EDT | 175.00 | 4.30 | 4.25 | 4.45 | +0.40 | +10.26% | 191 | 53 | 21.75% |
| CVX250815C00180000 | 2024-10-11 11:03AM EDT | 180.00 | 3.40 | 3.30 | 3.45 | +0.35 | +11.48% | 4 | 18 | 21.58% |
| CVX250815C00185000 | 2024-10-11 10:08AM EDT | 185.00 | 2.53 | 2.50 | 4.55 | +1.18 | +87.41% | 1 | 73 | 26.18% |
| CVX250815C00190000 | 2024-10-11 1:32PM EDT | 190.00 | 2.05 | 1.91 | 2.06 | +0.11 | +5.67% | 4 | 6 | 21.44% |
| CVX250815C00195000 | 2024-10-04 1:57PM EDT | 195.00 | 1.77 | 1.42 | 1.60 | 0.00 | - | 62 | 62 | 21.48% |
| CVX250815C00200000 | 2024-10-07 9:37AM EDT | 200.00 | 1.30 | 1.04 | 1.29 | 0.00 | - | 1 | 31 | 21.74% |
| CVX250815C00210000 | 2024-09-16 11:27AM EDT | 210.00 | 0.38 | 0.54 | 1.22 | 0.00 | - | - | 0 | 24.13% |
| CVX250815C00220000 | 2024-10-08 11:26AM EDT | 220.00 | 0.38 | 0.14 | 1.63 | 0.00 | - | 2 | 0 | 28.45% |
認沽盤範圍2025年8月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250815P00075000 | 2024-10-08 11:26AM EDT | 75.00 | 0.29 | 0.06 | 0.75 | 0.00 | - | 2 | 10 | 44.51% |
| CVX250815P00080000 | 2024-10-08 11:04AM EDT | 80.00 | 0.37 | 0.11 | 1.55 | 0.00 | - | 2 | 13 | 47.82% |
| CVX250815P00085000 | 2024-10-08 11:26AM EDT | 85.00 | 0.45 | 0.15 | 0.77 | 0.00 | - | 2 | 17 | 37.72% |
| CVX250815P00090000 | 2024-08-28 2:09PM EDT | 90.00 | 0.57 | 0.49 | 1.89 | 0.00 | - | 97 | 111 | 42.40% |
| CVX250815P00095000 | 2024-09-27 10:55AM EDT | 95.00 | 0.84 | 0.30 | 1.21 | 0.00 | - | 9 | 21 | 34.72% |
| CVX250815P00100000 | 2024-10-03 9:54AM EDT | 100.00 | 0.93 | 0.61 | 1.15 | 0.00 | - | 2 | 100 | 31.18% |
| CVX250815P00105000 | 2024-10-01 1:05PM EDT | 105.00 | 1.41 | 1.07 | 1.17 | 0.00 | - | 2 | 29 | 28.28% |
| CVX250815P00110000 | 2024-10-03 9:54AM EDT | 110.00 | 1.75 | 1.43 | 1.55 | 0.00 | - | 2 | 17 | 27.32% |
| CVX250815P00115000 | 2024-10-01 9:59AM EDT | 115.00 | 2.50 | 1.80 | 2.05 | 0.00 | - | 1 | 32 | 26.44% |
| CVX250815P00120000 | 2024-10-10 3:50PM EDT | 120.00 | 2.77 | 2.57 | 2.68 | 0.00 | - | 5 | 108 | 25.59% |
| CVX250815P00125000 | 2024-10-10 10:28AM EDT | 125.00 | 3.61 | 3.00 | 3.50 | 0.00 | - | 1 | 335 | 24.85% |
| CVX250815P00130000 | 2024-10-03 1:49PM EDT | 130.00 | 4.94 | 4.40 | 4.55 | 0.00 | - | 12 | 417 | 24.22% |
| CVX250815P00135000 | 2024-10-08 12:35PM EDT | 135.00 | 7.10 | 5.70 | 5.85 | 0.00 | - | 11 | 293 | 23.64% |
| CVX250815P00140000 | 2024-10-10 3:12PM EDT | 140.00 | 7.73 | 7.25 | 7.45 | 0.00 | - | 1,000 | 1,467 | 23.15% |
| CVX250815P00145000 | 2024-10-10 10:28AM EDT | 145.00 | 9.50 | 9.10 | 9.30 | 0.00 | - | 1 | 306 | 22.60% |
| CVX250815P00150000 | 2024-10-09 2:59PM EDT | 150.00 | 12.30 | 11.25 | 12.15 | 0.00 | - | 11 | 416 | 23.32% |
| CVX250815P00155000 | 2024-10-11 1:54PM EDT | 155.00 | 13.70 | 13.65 | 14.05 | -0.85 | -5.84% | 1 | 282 | 21.74% |
| CVX250815P00160000 | 2024-10-01 10:48AM EDT | 160.00 | 18.34 | 16.00 | 17.30 | 0.00 | - | 2 | 33 | 22.05% |
| CVX250815P00165000 | 2024-09-11 10:16AM EDT | 165.00 | 31.73 | 18.90 | 22.10 | 0.00 | - | 2 | 30 | 24.74% |
| CVX250815P00170000 | 2024-08-21 10:24AM EDT | 170.00 | 27.20 | 26.65 | 28.65 | 0.00 | - | 2 | 22 | 30.45% |
| CVX250815P00175000 | 2024-08-21 10:24AM EDT | 175.00 | 31.15 | 31.40 | 33.00 | 0.00 | - | 1 | 9 | 31.82% |
| CVX250815P00180000 | 2024-08-20 11:50AM EDT | 180.00 | 36.00 | 35.25 | 37.95 | 0.00 | - | - | 1 | 34.13% |
| CVX250815P00185000 | 2024-08-20 11:51AM EDT | 185.00 | 40.45 | 39.75 | 42.10 | 0.00 | - | - | 1 | 34.70% |
