認購期權範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230616C00070000 | 2023-03-01 12:04PM EDT | 70.00 | 93.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230616C00075000 | 2023-02-14 2:50PM EDT | 75.00 | 98.40 | 79.45 | 80.30 | 0.00 | - | 2 | 0 | 0.00% |
| CVX230616C00080000 | 2023-03-02 11:36AM EDT | 80.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX230616C00090000 | 2022-09-22 2:53PM EDT | 90.00 | 67.50 | 83.30 | 85.00 | 0.00 | - | 2 | 2 | 176.45% |
| CVX230616C00095000 | 2022-08-10 10:09AM EDT | 95.00 | 59.90 | 64.30 | 65.10 | 0.00 | - | 6 | 10 | 0.00% |
| CVX230616C00100000 | 2023-03-29 3:49PM EDT | 100.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX230616C00105000 | 2023-02-14 1:16PM EDT | 105.00 | 66.80 | 50.05 | 50.90 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230616C00110000 | 2023-03-23 1:31PM EDT | 110.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX230616C00115000 | 2023-03-27 1:31PM EDT | 115.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230616C00120000 | 2023-03-23 1:22PM EDT | 120.00 | 37.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230616C00125000 | 2023-03-28 3:38PM EDT | 125.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX230616C00130000 | 2023-03-24 12:51PM EDT | 130.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX230616C00135000 | 2023-03-29 3:30PM EDT | 135.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX230616C00140000 | 2023-03-28 3:37PM EDT | 140.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CVX230616C00145000 | 2023-03-28 3:45PM EDT | 145.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX230616C00150000 | 2023-03-29 3:51PM EDT | 150.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CVX230616C00155000 | 2023-03-29 3:46PM EDT | 155.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CVX230616C00160000 | 2023-03-29 3:30PM EDT | 160.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| CVX230616C00165000 | 2023-03-29 3:28PM EDT | 165.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| CVX230616C00170000 | 2023-03-29 3:58PM EDT | 170.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| CVX230616C00175000 | 2023-03-29 2:59PM EDT | 175.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| CVX230616C00180000 | 2023-03-29 3:47PM EDT | 180.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| CVX230616C00185000 | 2023-03-29 3:30PM EDT | 185.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| CVX230616C00190000 | 2023-03-29 2:42PM EDT | 190.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| CVX230616C00195000 | 2023-03-29 3:22PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVX230616C00200000 | 2023-03-29 3:21PM EDT | 200.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CVX230616C00210000 | 2023-03-28 3:27PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| CVX230616C00220000 | 2023-03-29 12:57PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CVX230616C00230000 | 2023-03-20 3:00PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CVX230616C00240000 | 2023-03-24 10:31AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX230616C00250000 | 2023-03-20 2:53PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX230616C00260000 | 2023-03-20 3:58PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX230616C00270000 | 2023-03-13 9:43AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVX230616C00280000 | 2023-03-29 3:06PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
認沽盤範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230616P00070000 | 2023-03-16 2:56PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX230616P00075000 | 2023-03-20 12:30PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX230616P00080000 | 2023-03-24 10:40AM EDT | 80.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX230616P00085000 | 2023-03-20 1:44PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CVX230616P00090000 | 2023-03-29 12:57PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CVX230616P00095000 | 2023-03-20 9:47AM EDT | 95.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| CVX230616P00100000 | 2023-03-29 11:23AM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CVX230616P00105000 | 2023-03-29 11:41AM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CVX230616P00110000 | 2023-03-29 1:55PM EDT | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CVX230616P00115000 | 2023-03-24 3:58PM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CVX230616P00120000 | 2023-03-29 3:50PM EDT | 120.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| CVX230616P00125000 | 2023-03-29 12:00PM EDT | 125.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CVX230616P00130000 | 2023-03-29 2:36PM EDT | 130.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVX230616P00135000 | 2023-03-29 11:59AM EDT | 135.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CVX230616P00140000 | 2023-03-29 3:36PM EDT | 140.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVX230616P00145000 | 2023-03-29 3:13PM EDT | 145.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| CVX230616P00150000 | 2023-03-29 3:43PM EDT | 150.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 964 | 0 | 3.13% |
| CVX230616P00155000 | 2023-03-29 2:40PM EDT | 155.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| CVX230616P00160000 | 2023-03-29 3:15PM EDT | 160.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.39% |
| CVX230616P00165000 | 2023-03-29 11:38AM EDT | 165.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX230616P00170000 | 2023-03-29 3:01PM EDT | 170.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX230616P00175000 | 2023-03-29 9:31AM EDT | 175.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230616P00180000 | 2023-03-29 3:02PM EDT | 180.00 | 20.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230616P00185000 | 2023-03-29 3:02PM EDT | 185.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230616P00190000 | 2023-03-23 12:22PM EDT | 190.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX230616P00195000 | 2023-03-07 4:32PM EDT | 195.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX230616P00200000 | 2023-03-16 1:00PM EDT | 200.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX230616P00210000 | 2023-03-23 3:45PM EDT | 210.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| CVX230616P00220000 | 2023-02-22 4:39PM EDT | 220.00 | 60.15 | 63.60 | 64.35 | 0.00 | - | 155 | 0 | 67.15% |
| CVX230616P00230000 | 2023-03-13 9:49AM EDT | 230.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX230616P00240000 | 2023-02-15 4:13PM EDT | 240.00 | 71.45 | 87.90 | 88.70 | 0.00 | - | 152 | 0 | 97.74% |
| CVX230616P00250000 | 2023-03-16 3:11PM EDT | 250.00 | 95.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX230616P00260000 | 2023-03-20 3:31PM EDT | 260.00 | 104.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230616P00270000 | 2023-01-26 4:54PM EDT | 270.00 | 83.77 | 107.15 | 108.00 | 0.00 | - | - | 0 | 0.00% |
| CVX230616P00280000 | 2023-01-27 10:31AM EDT | 280.00 | 97.18 | 117.15 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
