認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00145000 | 2024-04-19 3:37PM EDT | 145.00 | 15.75 | 17.95 | 18.55 | 0.00 | - | 3 | 3 | 54.15% |
| CVX240510C00146000 | 2024-04-25 3:08PM EDT | 146.00 | 19.58 | 17.15 | 17.65 | 0.00 | - | 10 | 6 | 53.69% |
| CVX240510C00149000 | 2024-04-26 12:18PM EDT | 149.00 | 16.10 | 14.35 | 14.70 | 0.00 | - | 1 | 16 | 47.19% |
| CVX240510C00150000 | 2024-04-29 10:38AM EDT | 150.00 | 15.82 | 13.20 | 13.65 | 0.00 | - | 20 | 31 | 43.90% |
| CVX240510C00152500 | 2024-04-29 12:10PM EDT | 152.50 | 14.40 | 10.90 | 11.20 | 0.00 | - | 5 | 123 | 38.40% |
| CVX240510C00155000 | 2024-04-29 12:10PM EDT | 155.00 | 11.95 | 8.15 | 8.70 | 0.00 | - | 5 | 156 | 31.93% |
| CVX240510C00157500 | 2024-04-30 12:30PM EDT | 157.50 | 6.65 | 6.25 | 6.45 | -3.25 | -32.83% | 6 | 136 | 28.10% |
| CVX240510C00160000 | 2024-04-30 10:01AM EDT | 160.00 | 5.50 | 4.25 | 4.45 | -1.45 | -20.86% | 1 | 231 | 25.40% |
| CVX240510C00162500 | 2024-04-30 12:32PM EDT | 162.50 | 2.75 | 2.70 | 2.77 | -2.80 | -50.45% | 63 | 558 | 23.28% |
| CVX240510C00165000 | 2024-04-30 12:45PM EDT | 165.00 | 1.50 | 1.46 | 1.50 | -1.65 | -52.38% | 289 | 442 | 21.56% |
| CVX240510C00167500 | 2024-04-30 12:42PM EDT | 167.50 | 0.77 | 0.71 | 0.74 | -1.11 | -59.04% | 135 | 457 | 20.92% |
| CVX240510C00170000 | 2024-04-30 12:00PM EDT | 170.00 | 0.42 | 0.32 | 0.35 | -0.60 | -58.82% | 215 | 541 | 21.05% |
| CVX240510C00172500 | 2024-04-30 12:46PM EDT | 172.50 | 0.14 | 0.14 | 0.15 | -0.31 | -65.96% | 60 | 999 | 21.14% |
| CVX240510C00175000 | 2024-04-30 11:35AM EDT | 175.00 | 0.08 | 0.06 | 0.07 | -0.13 | -61.90% | 94 | 327 | 21.88% |
| CVX240510C00177500 | 2024-04-30 11:19AM EDT | 177.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 3 | 130 | 23.24% |
| CVX240510C00180000 | 2024-04-29 2:46PM EDT | 180.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 203 | 291 | 25.39% |
| CVX240510C00182500 | 2024-04-25 12:50PM EDT | 182.50 | 0.02 | 0.01 | 0.13 | -0.05 | -71.43% | 1 | 10 | 35.45% |
| CVX240510C00185000 | 2024-04-18 10:21AM EDT | 185.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 16 | 31.25% |
| CVX240510C00190000 | 2024-04-24 12:28PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 35.16% |
| CVX240510C00195000 | 2024-04-12 11:27AM EDT | 195.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 4 | 4 | 50.98% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00125000 | 2024-04-30 10:02AM EDT | 125.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 5 | 58.20% |
| CVX240510P00130000 | 2024-04-30 9:37AM EDT | 130.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 5 | 509 | 50.39% |
| CVX240510P00135000 | 2024-04-29 12:52PM EDT | 135.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 73 | 44.53% |
| CVX240510P00140000 | 2024-04-29 12:50PM EDT | 140.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 224 | 36.91% |
| CVX240510P00141000 | 2024-04-30 12:19PM EDT | 141.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 100 | 8 | 36.72% |
| CVX240510P00142000 | 2024-04-30 12:19PM EDT | 142.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 100 | 15 | 35.16% |
| CVX240510P00143000 | 2024-04-30 12:25PM EDT | 143.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 190 | 63 | 33.59% |
| CVX240510P00144000 | 2024-04-30 12:20PM EDT | 144.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 20 | 146 | 32.03% |
| CVX240510P00145000 | 2024-04-30 12:21PM EDT | 145.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 22 | 25 | 30.27% |
| CVX240510P00146000 | 2024-04-29 2:17PM EDT | 146.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 22 | 28.71% |
| CVX240510P00147000 | 2024-04-29 12:02PM EDT | 147.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 61 | 146 | 28.13% |
| CVX240510P00148000 | 2024-04-30 11:59AM EDT | 148.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 4 | 53 | 26.56% |
| CVX240510P00149000 | 2024-04-26 10:39AM EDT | 149.00 | 0.04 | 0.05 | 0.06 | -0.05 | -55.56% | 1 | 3,258 | 25.59% |
| CVX240510P00150000 | 2024-04-29 3:39PM EDT | 150.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 63 | 751 | 24.61% |
| CVX240510P00152500 | 2024-04-30 12:40PM EDT | 152.50 | 0.12 | 0.10 | 0.12 | +0.06 | +100.00% | 47 | 336 | 22.46% |
| CVX240510P00155000 | 2024-04-30 12:34PM EDT | 155.00 | 0.20 | 0.21 | 0.23 | +0.10 | +100.00% | 36 | 436 | 20.80% |
| CVX240510P00157500 | 2024-04-30 12:33PM EDT | 157.50 | 0.42 | 0.46 | 0.48 | +0.21 | +100.00% | 30 | 343 | 19.61% |
| CVX240510P00160000 | 2024-04-30 12:45PM EDT | 160.00 | 0.93 | 0.91 | 0.94 | +0.53 | +132.50% | 257 | 531 | 18.24% |
| CVX240510P00162500 | 2024-04-30 12:42PM EDT | 162.50 | 1.75 | 1.73 | 1.76 | +0.94 | +116.05% | 602 | 935 | 16.88% |
| CVX240510P00165000 | 2024-04-30 12:20PM EDT | 165.00 | 2.57 | 3.05 | 3.15 | +1.02 | +65.81% | 86 | 230 | 16.19% |
| CVX240510P00167500 | 2024-04-30 10:34AM EDT | 167.50 | 3.85 | 4.80 | 4.95 | +1.12 | +41.03% | 12 | 250 | 14.06% |
| CVX240510P00170000 | 2024-04-29 1:48PM EDT | 170.00 | 4.40 | 6.85 | 7.10 | 0.00 | - | 7 | 20 | 0.00% |
| CVX240510P00172500 | 2024-04-26 2:44PM EDT | 172.50 | 7.45 | 8.70 | 9.50 | 0.00 | - | 2 | 2 | 0.00% |
| CVX240510P00175000 | 2024-04-29 9:48AM EDT | 175.00 | 9.70 | 11.30 | 12.40 | 0.00 | - | 3 | 3 | 26.47% |
| CVX240510P00190000 | 2024-04-25 3:57PM EDT | 190.00 | 25.05 | 25.30 | 27.85 | 0.00 | - | - | 0 | 62.01% |
