拍板:165.00
認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920C00165000 | 2024-09-13 3:45PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 54 | 5,960 | 51.95% |
| CVX240927C00165000 | 2024-09-13 3:29PM EDT | 2024-09-27 | 0.38 | 0.00 | 0.29 | +0.37 | +3,700.00% | 4 | 136 | 49.02% |
| CVX241004C00165000 | 2024-09-09 11:40AM EDT | 2024-10-04 | 0.06 | 0.01 | 0.13 | 0.00 | - | 507 | 511 | 34.57% |
| CVX241011C00165000 | 2024-09-12 3:59PM EDT | 2024-10-11 | 0.01 | 0.01 | 0.05 | 0.00 | - | 58 | 1,852 | 25.98% |
| CVX241018C00165000 | 2024-09-13 3:28PM EDT | 2024-10-18 | 0.04 | 0.04 | 0.12 | -0.04 | -50.00% | 21 | 1,888 | 26.47% |
| CVX241115C00165000 | 2024-09-13 2:52PM EDT | 2024-11-15 | 0.34 | 0.32 | 0.36 | +0.04 | +13.33% | 7 | 1,032 | 24.15% |
| CVX241220C00165000 | 2024-09-13 12:36PM EDT | 2024-12-20 | 0.69 | 0.62 | 0.67 | +0.13 | +23.21% | 134 | 7,033 | 22.32% |
| CVX250117C00165000 | 2024-09-13 2:19PM EDT | 2025-01-17 | 1.02 | 0.99 | 1.10 | +0.12 | +13.33% | 33 | 8,790 | 22.46% |
| CVX250321C00165000 | 2024-09-13 11:49AM EDT | 2025-03-21 | 2.01 | 1.83 | 1.93 | +0.08 | +4.15% | 4 | 878 | 21.86% |
| CVX250620C00165000 | 2024-09-12 3:44PM EDT | 2025-06-20 | 2.90 | 3.05 | 3.20 | 0.00 | - | 14 | 1,102 | 21.63% |
| CVX250815C00165000 | 2024-09-04 1:38PM EDT | 2025-08-15 | 4.70 | 3.95 | 4.15 | 0.00 | - | 3 | 12 | 22.00% |
| CVX251219C00165000 | 2024-09-12 11:47AM EDT | 2025-12-19 | 5.05 | 5.35 | 5.60 | 0.00 | - | 10 | 77 | 21.50% |
| CVX260116C00165000 | 2024-09-13 10:22AM EDT | 2026-01-16 | 5.89 | 5.70 | 5.90 | +0.69 | +13.27% | 5 | 323 | 21.41% |
| CVX260618C00165000 | 2024-09-12 1:11PM EDT | 2026-06-18 | 7.05 | 7.00 | 7.55 | 0.00 | - | 1 | 24 | 21.16% |
| CVX261218C00165000 | 2024-09-13 3:37PM EDT | 2026-12-18 | 9.08 | 8.60 | 9.30 | +0.53 | +6.20% | 2 | 85 | 20.91% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920P00165000 | 2024-09-13 3:37PM EDT | 2024-09-20 | 24.20 | 23.25 | 24.55 | -1.70 | -6.56% | 263 | 39 | 62.11% |
| CVX240927P00165000 | 2024-09-05 3:42PM EDT | 2024-09-27 | 23.67 | 23.35 | 26.45 | 0.00 | - | 3 | 3 | 55.32% |
| CVX241018P00165000 | 2024-09-13 3:31PM EDT | 2024-10-18 | 23.65 | 23.30 | 24.55 | -1.15 | -4.64% | 64 | 24 | 27.83% |
| CVX241115P00165000 | 2024-09-13 12:29PM EDT | 2024-11-15 | 23.70 | 23.85 | 24.70 | -2.46 | -9.40% | 1 | 4 | 23.46% |
| CVX241220P00165000 | 2024-09-13 9:50AM EDT | 2024-12-20 | 24.84 | 24.65 | 26.95 | -1.41 | -5.37% | 1 | 1,623 | 33.58% |
| CVX250117P00165000 | 2024-09-13 11:40AM EDT | 2025-01-17 | 24.76 | 24.65 | 25.20 | -1.49 | -5.68% | 3 | 1,011 | 20.70% |
| CVX250321P00165000 | 2024-08-21 3:02PM EDT | 2025-03-21 | 21.50 | 25.55 | 27.75 | 0.00 | - | 1 | 711 | 26.88% |
| CVX250620P00165000 | 2024-09-06 10:23AM EDT | 2025-06-20 | 26.00 | 26.95 | 29.10 | 0.00 | - | 250 | 537 | 25.52% |
| CVX250815P00165000 | 2024-09-11 10:16AM EDT | 2025-08-15 | 31.73 | 26.40 | 28.70 | 0.00 | - | 2 | 30 | 22.40% |
| CVX251219P00165000 | 2024-08-26 3:42PM EDT | 2025-12-19 | 23.58 | 28.95 | 30.60 | 0.00 | - | 2 | 68 | 22.64% |
| CVX260116P00165000 | 2024-09-06 3:37PM EDT | 2026-01-16 | 32.00 | 29.85 | 30.30 | 0.00 | - | 2 | 164 | 21.46% |
| CVX260618P00165000 | 2024-08-01 10:34AM EDT | 2026-06-18 | 23.31 | 24.05 | 27.65 | 0.00 | - | 1 | 2 | 14.43% |
| CVX261218P00165000 | 2024-09-03 9:32AM EDT | 2026-12-18 | 30.60 | 34.05 | 36.95 | 0.00 | - | 2 | 25 | 24.99% |
