認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00070000 | 2023-11-15 3:24PM EST | 70.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX240621C00075000 | 2023-05-12 12:01PM EST | 75.00 | 81.06 | 83.95 | 85.35 | 0.00 | - | - | 0 | 138.82% |
| CVX240621C00080000 | 2023-08-16 12:19PM EST | 80.00 | 79.80 | 86.20 | 88.40 | 0.00 | - | 10 | 0 | 161.91% |
| CVX240621C00085000 | 2023-09-05 8:39AM EST | 85.00 | 82.98 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX240621C00090000 | 2023-10-27 9:53AM EST | 90.00 | 56.81 | 55.45 | 56.95 | 0.00 | - | 6 | 0 | 54.92% |
| CVX240621C00095000 | 2023-11-14 10:45AM EST | 95.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX240621C00100000 | 2023-11-21 9:39AM EST | 100.00 | 44.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621C00105000 | 2023-11-01 2:52PM EST | 105.00 | 40.50 | 40.85 | 42.35 | 0.00 | - | 4 | 19 | 42.68% |
| CVX240621C00110000 | 2023-11-30 2:14PM EST | 110.00 | 34.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240621C00115000 | 2023-12-06 10:37AM EST | 115.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CVX240621C00120000 | 2023-12-07 3:35PM EST | 120.00 | 25.73 | 0.00 | 0.00 | 0.00 | - | 5 | 275 | 0.00% |
| CVX240621C00125000 | 2023-12-07 10:30AM EST | 125.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621C00130000 | 2023-12-06 11:34AM EST | 130.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX240621C00135000 | 2023-12-07 1:12PM EST | 135.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621C00140000 | 2023-12-08 12:24PM EST | 140.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX240621C00145000 | 2023-12-08 3:59PM EST | 145.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.20% |
| CVX240621C00150000 | 2023-12-08 3:13PM EST | 150.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1,118 | 0 | 1.56% |
| CVX240621C00155000 | 2023-12-08 3:07PM EST | 155.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,146 | 0 | 3.13% |
| CVX240621C00160000 | 2023-12-08 3:25PM EST | 160.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| CVX240621C00165000 | 2023-12-08 3:37PM EST | 165.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CVX240621C00170000 | 2023-12-08 3:13PM EST | 170.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVX240621C00175000 | 2023-12-08 3:09PM EST | 175.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CVX240621C00180000 | 2023-12-08 3:08PM EST | 180.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| CVX240621C00185000 | 2023-12-08 1:42PM EST | 185.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX240621C00190000 | 2023-12-07 11:25AM EST | 190.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CVX240621C00195000 | 2023-12-08 1:53PM EST | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CVX240621C00200000 | 2023-12-06 2:45PM EST | 200.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| CVX240621C00210000 | 2023-12-07 2:25PM EST | 210.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX240621C00220000 | 2023-12-07 12:58PM EST | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,472 | 12.50% |
| CVX240621C00230000 | 2023-12-07 3:31PM EST | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CVX240621C00240000 | 2023-12-04 3:29PM EST | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240621C00250000 | 2023-12-04 9:32AM EST | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CVX240621C00260000 | 2023-12-07 9:40AM EST | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| CVX240621C00270000 | 2023-11-08 10:18AM EST | 270.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 475 | 33.59% |
| CVX240621C00280000 | 2023-10-30 2:37PM EST | 280.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 6 | 216 | 35.25% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00070000 | 2023-12-07 12:57PM EST | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 25.00% |
| CVX240621P00075000 | 2023-12-07 2:26PM EST | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 25.00% |
| CVX240621P00080000 | 2023-12-08 10:12AM EST | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX240621P00085000 | 2023-12-06 11:47AM EST | 85.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX240621P00090000 | 2023-12-08 2:46PM EST | 90.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CVX240621P00095000 | 2023-12-05 1:58PM EST | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX240621P00100000 | 2023-12-07 3:23PM EST | 100.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| CVX240621P00105000 | 2023-12-08 1:53PM EST | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 12.50% |
| CVX240621P00110000 | 2023-12-07 3:56PM EST | 110.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 6.25% |
| CVX240621P00115000 | 2023-12-08 2:47PM EST | 115.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 19,732 | 0 | 6.25% |
| CVX240621P00120000 | 2023-12-08 1:33PM EST | 120.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX240621P00125000 | 2023-12-08 12:00PM EST | 125.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 35 | 11,973 | 3.13% |
| CVX240621P00130000 | 2023-12-08 2:38PM EST | 130.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| CVX240621P00135000 | 2023-12-08 2:00PM EST | 135.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| CVX240621P00140000 | 2023-12-08 3:36PM EST | 140.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
| CVX240621P00145000 | 2023-12-08 1:02PM EST | 145.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVX240621P00150000 | 2023-12-08 3:20PM EST | 150.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CVX240621P00155000 | 2023-12-08 12:41PM EST | 155.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 95 | 1,683 | 0.00% |
| CVX240621P00160000 | 2023-12-06 9:57AM EST | 160.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621P00165000 | 2023-12-07 10:50AM EST | 165.00 | 23.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621P00170000 | 2023-12-01 1:29PM EST | 170.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621P00175000 | 2023-12-05 2:04PM EST | 175.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 5 | 208 | 0.00% |
| CVX240621P00180000 | 2023-11-09 10:42AM EST | 180.00 | 38.80 | 34.65 | 36.30 | 0.00 | - | 1 | 85 | 19.70% |
| CVX240621P00185000 | 2023-10-27 8:58AM EST | 185.00 | 39.98 | 39.30 | 40.65 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240621P00190000 | 2023-09-21 10:11AM EST | 190.00 | 26.30 | 27.15 | 27.60 | 0.00 | - | 2 | 96 | 0.00% |
| CVX240621P00195000 | 2023-10-19 10:33AM EST | 195.00 | 28.70 | 49.45 | 51.40 | 0.00 | - | 2 | 0 | 25.72% |
| CVX240621P00200000 | 2023-06-13 9:55AM EST | 200.00 | 41.51 | 41.55 | 42.45 | 0.00 | - | 2 | 10 | 0.00% |
| CVX240621P00210000 | 2023-08-18 9:58AM EST | 210.00 | 49.40 | 42.40 | 44.55 | 0.00 | - | 202 | 0 | 0.00% |
| CVX240621P00220000 | 2023-03-07 12:20PM EST | 220.00 | 54.95 | 53.85 | 55.00 | 0.00 | - | 8 | 72 | 0.00% |
| CVX240621P00230000 | 2023-10-02 1:01PM EST | 230.00 | 64.20 | 85.60 | 87.85 | 0.00 | - | - | 0 | 45.51% |
| CVX240621P00250000 | 2023-11-16 10:44AM EST | 250.00 | 108.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621P00260000 | 2023-01-11 12:41PM EST | 260.00 | 85.60 | 88.05 | 90.10 | 0.00 | - | - | 1 | 0.00% |
| CVX240621P00270000 | 2023-06-21 11:58AM EST | 270.00 | 114.18 | 110.80 | 112.90 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621P00280000 | 2023-08-10 9:23AM EST | 280.00 | 119.40 | 112.05 | 113.80 | 0.00 | - | 199 | 0 | 0.00% |
