認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920C00075000 | 2024-05-21 9:36AM EDT | 75.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX240920C00090000 | 2024-02-14 4:46PM EDT | 90.00 | 60.75 | 64.55 | 68.35 | 0.00 | - | 2 | 0 | 79.20% |
| CVX240920C00095000 | 2024-02-14 4:46PM EDT | 95.00 | 55.75 | 59.60 | 63.40 | 0.00 | - | 2 | 0 | 73.78% |
| CVX240920C00100000 | 2024-07-24 12:00PM EDT | 100.00 | 55.05 | 56.25 | 60.10 | 0.00 | - | 3 | 4 | 61.38% |
| CVX240920C00110000 | 2024-06-25 10:19AM EDT | 110.00 | 50.00 | 44.35 | 48.25 | 0.00 | - | 2 | 17 | 52.00% |
| CVX240920C00115000 | 2024-05-31 11:31AM EDT | 115.00 | 45.46 | 40.55 | 43.65 | 0.00 | - | 1 | 19 | 53.56% |
| CVX240920C00120000 | 2024-07-18 10:17AM EDT | 120.00 | 42.80 | 36.35 | 40.20 | 0.00 | - | 8 | 47 | 63.77% |
| CVX240920C00125000 | 2024-07-25 11:00AM EDT | 125.00 | 31.15 | 31.15 | 35.40 | 0.00 | - | 1 | 218 | 58.34% |
| CVX240920C00130000 | 2024-07-25 11:00AM EDT | 130.00 | 26.25 | 26.35 | 30.30 | 0.00 | - | 1 | 205 | 50.64% |
| CVX240920C00135000 | 2024-07-24 12:15PM EDT | 135.00 | 20.78 | 21.55 | 25.00 | 0.00 | - | 2 | 194 | 41.76% |
| CVX240920C00140000 | 2024-07-26 3:08PM EDT | 140.00 | 19.15 | 17.00 | 19.55 | +3.75 | +24.35% | 9 | 180 | 32.18% |
| CVX240920C00145000 | 2024-07-26 3:59PM EDT | 145.00 | 14.10 | 13.10 | 14.65 | +2.30 | +19.49% | 4 | 894 | 26.38% |
| CVX240920C00150000 | 2024-07-26 1:13PM EDT | 150.00 | 10.90 | 9.60 | 10.35 | +1.10 | +11.22% | 14 | 1,522 | 23.18% |
| CVX240920C00155000 | 2024-07-26 1:44PM EDT | 155.00 | 7.10 | 6.65 | 6.80 | +0.35 | +5.19% | 53 | 2,960 | 21.52% |
| CVX240920C00160000 | 2024-07-26 3:53PM EDT | 160.00 | 4.05 | 4.00 | 4.15 | +0.15 | +3.85% | 281 | 9,027 | 20.78% |
| CVX240920C00165000 | 2024-07-26 3:36PM EDT | 165.00 | 2.30 | 2.15 | 2.23 | +0.12 | +5.50% | 214 | 6,841 | 19.90% |
| CVX240920C00170000 | 2024-07-26 3:54PM EDT | 170.00 | 1.04 | 0.89 | 1.28 | -0.09 | -7.96% | 324 | 8,775 | 20.61% |
| CVX240920C00175000 | 2024-07-26 2:34PM EDT | 175.00 | 0.54 | 0.44 | 0.51 | -0.01 | -1.82% | 140 | 7,694 | 19.43% |
| CVX240920C00180000 | 2024-07-26 2:55PM EDT | 180.00 | 0.26 | 0.10 | 0.38 | 0.00 | - | 28 | 4,877 | 21.73% |
| CVX240920C00185000 | 2024-07-26 11:16AM EDT | 185.00 | 0.15 | 0.04 | 0.29 | +0.01 | +7.14% | 2 | 1,224 | 23.83% |
| CVX240920C00190000 | 2024-07-26 11:18AM EDT | 190.00 | 0.14 | 0.02 | 0.24 | +0.06 | +75.00% | 2 | 1,142 | 26.03% |
| CVX240920C00195000 | 2024-07-15 11:00AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 505 | 25.20% |
| CVX240920C00200000 | 2024-07-22 12:44PM EDT | 200.00 | 0.05 | 0.01 | 0.80 | 0.00 | - | 2 | 516 | 40.06% |
| CVX240920C00210000 | 2024-07-12 3:53PM EDT | 210.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 3 | 99 | 31.54% |
| CVX240920C00220000 | 2024-06-03 1:02PM EDT | 220.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 2 | 0 | 39.01% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920P00075000 | 2024-05-14 12:59PM EDT | 75.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 2 | 564 | 80.66% |
| CVX240920P00080000 | 2024-05-02 3:20PM EDT | 80.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 27 | 72.66% |
| CVX240920P00085000 | 2024-04-12 2:48PM EDT | 85.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 10 | 39 | 67.97% |
| CVX240920P00090000 | 2024-06-14 1:09PM EDT | 90.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 51 | 82.52% |
| CVX240920P00095000 | 2024-06-12 11:37AM EDT | 95.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 1 | 3,393 | 75.73% |
| CVX240920P00100000 | 2024-07-02 11:43AM EDT | 100.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 1 | 499 | 69.24% |
| CVX240920P00105000 | 2024-07-15 10:43AM EDT | 105.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 2 | 3,164 | 63.04% |
| CVX240920P00110000 | 2024-07-25 9:43AM EDT | 110.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 943 | 41.60% |
| CVX240920P00115000 | 2024-07-26 11:18AM EDT | 115.00 | 0.12 | 0.03 | 0.32 | +0.05 | +71.43% | 2 | 688 | 44.48% |
| CVX240920P00120000 | 2024-07-26 11:17AM EDT | 120.00 | 0.17 | 0.06 | 0.24 | +0.02 | +13.33% | 2 | 981 | 37.40% |
| CVX240920P00125000 | 2024-07-26 3:08PM EDT | 125.00 | 0.11 | 0.11 | 0.20 | -0.10 | -47.62% | 744 | 3,841 | 31.59% |
| CVX240920P00130000 | 2024-07-26 9:59AM EDT | 130.00 | 0.23 | 0.18 | 0.37 | -0.05 | -17.86% | 36 | 1,795 | 30.42% |
| CVX240920P00135000 | 2024-07-25 3:13PM EDT | 135.00 | 0.38 | 0.31 | 0.39 | -0.07 | -15.56% | 5 | 5,226 | 25.83% |
| CVX240920P00140000 | 2024-07-26 3:10PM EDT | 140.00 | 0.62 | 0.63 | 0.71 | -0.16 | -20.51% | 385 | 3,195 | 24.39% |
| CVX240920P00145000 | 2024-07-26 3:16PM EDT | 145.00 | 1.21 | 1.24 | 1.38 | -0.18 | -12.95% | 82 | 2,691 | 23.74% |
| CVX240920P00150000 | 2024-07-26 3:51PM EDT | 150.00 | 2.40 | 2.36 | 2.44 | -0.11 | -4.38% | 159 | 4,942 | 22.85% |
| CVX240920P00155000 | 2024-07-26 3:31PM EDT | 155.00 | 3.95 | 4.05 | 4.15 | -0.30 | -7.06% | 141 | 2,878 | 22.32% |
| CVX240920P00160000 | 2024-07-26 3:37PM EDT | 160.00 | 6.50 | 6.45 | 6.65 | -0.25 | -3.70% | 51 | 3,318 | 22.17% |
| CVX240920P00165000 | 2024-07-26 12:53PM EDT | 165.00 | 9.10 | 8.75 | 10.55 | -0.70 | -7.14% | 2 | 894 | 25.15% |
| CVX240920P00170000 | 2024-07-26 11:37AM EDT | 170.00 | 14.20 | 12.15 | 14.40 | -0.96 | -6.33% | 25 | 1,082 | 25.87% |
| CVX240920P00175000 | 2024-07-15 12:17PM EDT | 175.00 | 17.10 | 16.45 | 19.90 | 0.00 | - | 3 | 112 | 33.82% |
| CVX240920P00180000 | 2024-07-08 10:50AM EDT | 180.00 | 26.05 | 21.30 | 25.00 | 0.00 | - | 1 | 7 | 39.37% |
| CVX240920P00185000 | 2024-04-04 10:59AM EDT | 185.00 | 24.10 | 25.65 | 26.80 | 0.00 | - | 2 | 1 | 0.00% |
| CVX240920P00190000 | 2024-02-02 4:32PM EDT | 190.00 | 38.12 | 36.30 | 39.50 | 0.00 | - | 3 | 0 | 63.87% |
