拍板:145.00
認購期權範圍2024年8月2日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802C00145000 | 2024-07-24 11:12AM EDT | 2024-08-02 | 10.10 | 11.45 | 14.90 | 0.00 | - | 7 | 13 | 78.76% |
| CVX240816C00145000 | 2024-07-24 3:34PM EDT | 2024-08-16 | 11.35 | 12.35 | 14.60 | 0.00 | - | 6 | 102 | 42.60% |
| CVX240920C00145000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 14.10 | 13.10 | 14.65 | +2.30 | +19.49% | 4 | 894 | 26.38% |
| CVX241018C00145000 | 2024-07-12 11:10AM EDT | 2024-10-18 | 12.95 | 14.35 | 15.40 | 0.00 | - | - | 51 | 25.00% |
| CVX241220C00145000 | 2024-07-26 10:31AM EDT | 2024-12-20 | 16.50 | 15.45 | 17.60 | +0.65 | +4.10% | 2 | 195 | 25.81% |
| CVX250117C00145000 | 2024-07-26 11:36AM EDT | 2025-01-17 | 17.25 | 16.35 | 18.55 | +1.20 | +7.48% | 7 | 3,310 | 26.23% |
| CVX250321C00145000 | 2024-07-25 3:32PM EDT | 2025-03-21 | 19.10 | 17.35 | 19.80 | 0.00 | - | 2 | 66 | 25.32% |
| CVX250620C00145000 | 2024-07-25 3:43PM EDT | 2025-06-20 | 20.50 | 20.35 | 20.90 | 0.00 | - | 42 | 2,163 | 23.62% |
| CVX251219C00145000 | 2024-07-25 1:49PM EDT | 2025-12-19 | 23.10 | 22.15 | 23.75 | 0.00 | - | 11 | 143 | 23.22% |
| CVX260116C00145000 | 2024-07-24 3:08PM EDT | 2026-01-16 | 21.85 | 22.35 | 24.30 | 0.00 | - | 2 | 365 | 23.40% |
| CVX260618C00145000 | 2024-07-26 12:25PM EDT | 2026-06-18 | 26.00 | 24.70 | 26.10 | +0.81 | +3.22% | 1 | 172 | 22.93% |
| CVX261218C00145000 | 2024-06-17 2:11PM EDT | 2026-12-18 | 25.44 | 28.10 | 29.00 | 0.00 | - | 1 | 36 | 23.63% |
認沽盤範圍2024年8月2日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802P00145000 | 2024-07-26 3:41PM EDT | 2024-08-02 | 0.12 | 0.06 | 0.21 | -0.07 | -36.84% | 26 | 231 | 39.26% |
| CVX240809P00145000 | 2024-07-26 3:18PM EDT | 2024-08-09 | 0.19 | 0.04 | 0.27 | -0.22 | -53.66% | 13 | 195 | 29.40% |
| CVX240816P00145000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.33 | 0.27 | 0.43 | -0.09 | -21.43% | 107 | 3,997 | 26.91% |
| CVX240823P00145000 | 2024-07-26 2:48PM EDT | 2024-08-23 | 0.64 | 0.15 | 0.96 | -0.45 | -41.28% | 41 | 240 | 29.54% |
| CVX240830P00145000 | 2024-07-26 3:40PM EDT | 2024-08-30 | 0.80 | 0.31 | 1.52 | -0.35 | -30.43% | 65 | 68 | 31.15% |
| CVX240906P00145000 | 2024-07-26 10:25AM EDT | 2024-09-06 | 1.02 | 0.40 | 2.91 | -0.10 | -8.93% | - | - | 37.55% |
| CVX240920P00145000 | 2024-07-26 3:16PM EDT | 2024-09-20 | 1.21 | 1.24 | 1.38 | -0.18 | -12.95% | 82 | 2,691 | 23.74% |
| CVX241018P00145000 | 2024-07-26 1:15PM EDT | 2024-10-18 | 1.80 | 1.76 | 1.99 | -0.25 | -12.20% | 29 | 317 | 22.41% |
| CVX241220P00145000 | 2024-07-26 2:44PM EDT | 2024-12-20 | 3.55 | 3.60 | 3.75 | -0.34 | -8.74% | 17 | 1,957 | 22.75% |
| CVX250117P00145000 | 2024-07-26 1:13PM EDT | 2025-01-17 | 3.90 | 4.00 | 4.20 | -0.25 | -6.02% | 6 | 6,275 | 22.12% |
| CVX250321P00145000 | 2024-07-25 9:57AM EDT | 2025-03-21 | 6.40 | 4.70 | 5.65 | 0.00 | - | 2 | 700 | 22.37% |
| CVX250620P00145000 | 2024-07-25 2:41PM EDT | 2025-06-20 | 7.40 | 6.65 | 7.55 | 0.00 | - | 1 | 1,065 | 22.68% |
| CVX251219P00145000 | 2024-07-15 9:58AM EDT | 2025-12-19 | 10.15 | 9.35 | 10.45 | 0.00 | - | 1 | 181 | 22.56% |
| CVX260116P00145000 | 2024-07-25 12:30PM EDT | 2026-01-16 | 10.85 | 10.15 | 11.10 | 0.00 | - | 3 | 544 | 22.91% |
| CVX260618P00145000 | 2024-07-01 9:47AM EDT | 2026-06-18 | 12.15 | 12.20 | 14.60 | 0.00 | - | 1 | 83 | 24.65% |
| CVX261218P00145000 | 2024-07-01 11:17AM EDT | 2026-12-18 | 14.74 | 14.05 | 15.60 | 0.00 | - | 14 | 81 | 23.04% |
