認購期權範圍2025年9月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250919C00105000 | 2024-09-20 1:44PM EDT | 105.00 | 42.25 | 45.30 | 49.55 | 0.00 | - | 2 | 2 | 35.34% |
| CVX250919C00110000 | 2024-09-24 1:17PM EDT | 110.00 | 39.42 | 41.50 | 44.15 | 0.00 | - | 1 | 1 | 30.58% |
| CVX250919C00115000 | 2024-09-19 1:18PM EDT | 115.00 | 34.13 | 37.90 | 38.75 | 0.00 | - | 1 | 2 | 26.04% |
| CVX250919C00125000 | 2024-09-13 10:22AM EDT | 125.00 | 22.23 | 29.60 | 31.25 | 0.00 | - | - | 1 | 26.95% |
| CVX250919C00130000 | 2024-10-09 3:44PM EDT | 130.00 | 25.20 | 25.90 | 26.40 | 0.00 | - | 108 | 117 | 23.92% |
| CVX250919C00135000 | 2024-10-10 1:12PM EDT | 135.00 | 22.36 | 21.55 | 22.90 | 0.00 | - | 1 | 5 | 23.68% |
| CVX250919C00140000 | 2024-10-02 11:04AM EDT | 140.00 | 18.95 | 19.15 | 19.50 | 0.00 | - | 3 | 9 | 23.11% |
| CVX250919C00145000 | 2024-10-10 11:48AM EDT | 145.00 | 15.95 | 16.00 | 16.50 | 0.00 | - | 7 | 46 | 22.79% |
| CVX250919C00150000 | 2024-10-08 10:21AM EDT | 150.00 | 12.45 | 13.50 | 13.80 | 0.00 | - | 1 | 37 | 22.47% |
| CVX250919C00155000 | 2024-10-09 12:19PM EDT | 155.00 | 10.75 | 10.20 | 11.40 | 0.00 | - | 16 | 139 | 22.16% |
| CVX250919C00160000 | 2024-10-11 11:26AM EDT | 160.00 | 9.30 | 9.05 | 9.35 | +0.52 | +5.92% | 21 | 131 | 21.96% |
| CVX250919C00165000 | 2024-10-07 12:01PM EDT | 165.00 | 8.15 | 7.20 | 7.55 | 0.00 | - | 30 | 118 | 21.70% |
| CVX250919C00170000 | 2024-10-07 11:12AM EDT | 170.00 | 6.50 | 5.85 | 6.05 | 0.00 | - | 1 | 44 | 21.50% |
| CVX250919C00175000 | 2024-10-02 9:58AM EDT | 175.00 | 5.25 | 4.60 | 4.80 | 0.00 | - | 4 | 31 | 21.33% |
| CVX250919C00180000 | 2024-10-09 1:36PM EDT | 180.00 | 3.45 | 3.55 | 3.75 | 0.00 | - | 5 | 12 | 21.13% |
| CVX250919C00190000 | 2024-10-01 1:12PM EDT | 190.00 | 2.34 | 2.14 | 2.31 | 0.00 | - | 4 | 60 | 21.05% |
| CVX250919C00200000 | 2024-10-01 3:59PM EDT | 200.00 | 1.43 | 1.22 | 1.76 | 0.00 | - | - | 2 | 22.32% |
| CVX250919C00210000 | 2024-10-07 2:51PM EDT | 210.00 | 0.87 | 0.68 | 1.26 | 0.00 | - | 3 | 4 | 23.04% |
認沽盤範圍2025年9月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250919P00075000 | 2024-09-30 10:56AM EDT | 75.00 | 0.41 | 0.07 | 1.56 | 0.00 | - | - | 1 | 49.27% |
| CVX250919P00080000 | 2024-09-12 1:11PM EDT | 80.00 | 0.55 | 0.16 | 0.71 | 0.00 | - | - | 10 | 38.36% |
| CVX250919P00085000 | 2024-09-12 1:12PM EDT | 85.00 | 0.81 | 0.22 | 0.88 | 0.00 | - | - | 34 | 36.72% |
| CVX250919P00090000 | 2024-09-27 10:47AM EDT | 90.00 | 0.79 | 0.30 | 1.10 | 0.00 | - | 7 | 25 | 35.27% |
| CVX250919P00095000 | 2024-09-27 10:56AM EDT | 95.00 | 1.06 | 0.40 | 1.36 | 0.00 | - | 4 | 28 | 33.83% |
| CVX250919P00100000 | 2024-09-27 1:14PM EDT | 100.00 | 1.48 | 1.04 | 2.02 | 0.00 | - | 2 | 13 | 34.12% |
| CVX250919P00105000 | 2024-09-27 1:14PM EDT | 105.00 | 1.96 | 1.37 | 1.52 | 0.00 | - | 2 | 36 | 28.64% |
| CVX250919P00110000 | 2024-10-03 3:00PM EDT | 110.00 | 2.05 | 1.72 | 1.98 | 0.00 | - | 2 | 237 | 27.74% |
| CVX250919P00115000 | 2024-09-30 2:33PM EDT | 115.00 | 3.25 | 2.18 | 2.48 | 0.00 | - | 74 | 142 | 26.61% |
| CVX250919P00120000 | 2024-10-11 2:07PM EDT | 120.00 | 3.10 | 3.05 | 3.20 | -0.73 | -19.06% | 20 | 409 | 25.84% |
| CVX250919P00125000 | 2024-10-04 3:21PM EDT | 125.00 | 4.45 | 3.95 | 4.10 | 0.00 | - | 34 | 80 | 25.13% |
| CVX250919P00130000 | 2024-10-10 10:16AM EDT | 130.00 | 5.20 | 4.30 | 5.25 | -0.20 | -3.70% | 1 | 203 | 24.57% |
| CVX250919P00135000 | 2024-10-11 3:15PM EDT | 135.00 | 6.37 | 6.40 | 6.60 | -3.23 | -33.65% | 5 | 57 | 23.96% |
| CVX250919P00140000 | 2024-10-07 12:15PM EDT | 140.00 | 8.50 | 8.00 | 8.25 | 0.00 | - | 1 | 134 | 23.46% |
| CVX250919P00145000 | 2024-10-10 11:56AM EDT | 145.00 | 10.50 | 9.95 | 10.15 | 0.00 | - | 8 | 83 | 22.93% |
| CVX250919P00150000 | 2024-10-10 11:45AM EDT | 150.00 | 12.85 | 12.15 | 12.40 | 0.00 | - | 5 | 162 | 22.53% |
| CVX250919P00155000 | 2024-10-10 11:44AM EDT | 155.00 | 15.45 | 14.70 | 14.95 | 0.00 | - | 3 | 101 | 22.14% |
| CVX250919P00160000 | 2024-10-07 2:34PM EDT | 160.00 | 18.12 | 16.50 | 18.10 | 0.00 | - | 4 | 5 | 22.28% |
| CVX250919P00165000 | 2024-10-07 2:34PM EDT | 165.00 | 21.19 | 20.25 | 23.00 | 0.00 | - | 4 | 5 | 25.03% |
| CVX250919P00200000 | 2024-10-11 3:10PM EDT | 200.00 | 49.00 | 48.95 | 50.10 | -1.00 | -2.00% | 1 | 1 | 21.54% |
