認購期權範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241220C00100000 | 2024-06-18 9:49AM EDT | 100.00 | 55.45 | 60.20 | 64.15 | 0.00 | - | 1 | 0 | 69.93% |
| CVX241220C00105000 | 2024-05-14 10:55AM EDT | 105.00 | 58.85 | 49.25 | 51.00 | 0.00 | - | - | 3 | 0.00% |
| CVX241220C00110000 | 2024-07-25 1:35PM EDT | 110.00 | 48.31 | 46.40 | 50.40 | 0.00 | - | 2 | 10 | 49.52% |
| CVX241220C00115000 | 2024-05-10 1:01PM EDT | 115.00 | 50.72 | 41.95 | 43.55 | 0.00 | - | 1 | 1 | 32.08% |
| CVX241220C00120000 | 2024-05-14 11:29AM EDT | 120.00 | 44.55 | 35.15 | 36.35 | 0.00 | - | 2 | 22 | 0.00% |
| CVX241220C00125000 | 2024-07-24 1:48PM EDT | 125.00 | 31.20 | 32.45 | 35.35 | 0.00 | - | 2 | 23 | 35.76% |
| CVX241220C00130000 | 2024-07-25 10:04AM EDT | 130.00 | 27.25 | 27.75 | 30.10 | 0.00 | - | 1 | 35 | 30.34% |
| CVX241220C00135000 | 2024-07-19 2:52PM EDT | 135.00 | 26.80 | 23.85 | 26.00 | 0.00 | - | 1 | 98 | 29.79% |
| CVX241220C00140000 | 2024-07-26 12:22PM EDT | 140.00 | 21.47 | 20.05 | 21.50 | -1.03 | -4.58% | 9 | 163 | 27.08% |
| CVX241220C00145000 | 2024-07-26 10:31AM EDT | 145.00 | 16.50 | 15.45 | 17.60 | +0.65 | +4.10% | 2 | 195 | 25.81% |
| CVX241220C00150000 | 2024-07-26 1:21PM EDT | 150.00 | 13.70 | 11.40 | 13.70 | +2.10 | +18.10% | 6 | 994 | 23.77% |
| CVX241220C00155000 | 2024-07-26 11:36AM EDT | 155.00 | 10.10 | 9.35 | 10.40 | -0.25 | -2.42% | 36 | 2,021 | 22.50% |
| CVX241220C00160000 | 2024-07-26 2:40PM EDT | 160.00 | 8.00 | 7.60 | 7.75 | +0.45 | +5.96% | 15 | 3,922 | 21.85% |
| CVX241220C00165000 | 2024-07-26 2:42PM EDT | 165.00 | 5.75 | 5.45 | 5.60 | +0.06 | +1.05% | 53 | 2,214 | 21.34% |
| CVX241220C00170000 | 2024-07-26 3:59PM EDT | 170.00 | 3.80 | 3.45 | 4.25 | -0.10 | -2.56% | 60 | 6,379 | 21.86% |
| CVX241220C00175000 | 2024-07-26 3:48PM EDT | 175.00 | 2.64 | 2.41 | 2.78 | -0.05 | -1.86% | 11 | 1,842 | 20.99% |
| CVX241220C00180000 | 2024-07-26 1:41PM EDT | 180.00 | 1.80 | 1.39 | 1.81 | -0.03 | -1.64% | 21 | 2,389 | 20.57% |
| CVX241220C00185000 | 2024-07-26 3:47PM EDT | 185.00 | 1.10 | 0.80 | 1.17 | -0.10 | -8.33% | 16 | 733 | 20.37% |
| CVX241220C00190000 | 2024-07-26 9:34AM EDT | 190.00 | 0.68 | 0.58 | 0.74 | 0.00 | - | 13 | 708 | 20.24% |
| CVX241220C00195000 | 2024-07-26 11:11AM EDT | 195.00 | 0.45 | 0.14 | 0.67 | +0.12 | +36.36% | 5 | 299 | 21.83% |
| CVX241220C00200000 | 2024-07-26 9:49AM EDT | 200.00 | 0.30 | 0.13 | 0.58 | 0.00 | - | 4 | 462 | 23.07% |
| CVX241220C00210000 | 2024-07-26 11:08AM EDT | 210.00 | 0.16 | 0.05 | 0.40 | -0.04 | -20.00% | 2 | 114 | 24.87% |
| CVX241220C00220000 | 2024-07-25 3:11PM EDT | 220.00 | 0.11 | 0.00 | 0.33 | 0.00 | - | 3 | 84 | 27.15% |
| CVX241220C00230000 | 2024-07-22 1:37PM EDT | 230.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 2 | 29 | 38.94% |
| CVX241220C00240000 | 2024-07-15 1:52PM EDT | 240.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 40 | 140 | 29.25% |
認沽盤範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241220P00075000 | 2024-06-12 11:35AM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 117 | 65.94% |
| CVX241220P00080000 | 2024-07-23 11:04AM EDT | 80.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 122 | 51.56% |
| CVX241220P00085000 | 2024-07-25 3:14PM EDT | 85.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 56.45% |
| CVX241220P00090000 | 2024-07-25 3:13PM EDT | 90.00 | 0.07 | 0.00 | 1.33 | 0.00 | - | 2 | 147 | 51.37% |
| CVX241220P00095000 | 2024-07-25 3:12PM EDT | 95.00 | 0.15 | 0.00 | 0.76 | 0.00 | - | 2 | 137 | 48.34% |
| CVX241220P00100000 | 2024-07-25 3:11PM EDT | 100.00 | 0.18 | 0.06 | 0.37 | 0.00 | - | 2 | 311 | 38.57% |
| CVX241220P00105000 | 2024-07-26 11:11AM EDT | 105.00 | 0.18 | 0.08 | 0.42 | -0.12 | -40.00% | 2 | 177 | 35.79% |
| CVX241220P00110000 | 2024-07-26 11:09AM EDT | 110.00 | 0.29 | 0.11 | 0.50 | -0.05 | -14.71% | 2 | 259 | 33.35% |
| CVX241220P00115000 | 2024-07-26 11:10AM EDT | 115.00 | 0.42 | 0.16 | 0.62 | +0.01 | +2.44% | 2 | 275 | 31.21% |
| CVX241220P00120000 | 2024-07-19 10:48AM EDT | 120.00 | 0.55 | 0.23 | 0.77 | 0.00 | - | 1 | 157 | 29.10% |
| CVX241220P00125000 | 2024-07-23 11:04AM EDT | 125.00 | 0.97 | 0.69 | 0.91 | 0.00 | - | 2 | 941 | 26.66% |
| CVX241220P00130000 | 2024-07-26 3:47PM EDT | 130.00 | 1.13 | 0.82 | 1.19 | -0.29 | -20.42% | 11 | 665 | 24.87% |
| CVX241220P00135000 | 2024-07-25 11:48AM EDT | 135.00 | 1.85 | 1.61 | 1.86 | 0.00 | - | 3 | 827 | 24.46% |
| CVX241220P00140000 | 2024-07-26 3:47PM EDT | 140.00 | 2.47 | 2.36 | 2.62 | -0.08 | -3.14% | 4 | 2,095 | 23.43% |
| CVX241220P00145000 | 2024-07-26 2:44PM EDT | 145.00 | 3.55 | 3.60 | 3.75 | -0.34 | -8.74% | 17 | 1,957 | 22.75% |
| CVX241220P00150000 | 2024-07-26 3:14PM EDT | 150.00 | 5.19 | 5.10 | 5.30 | -0.11 | -2.08% | 15 | 2,315 | 22.25% |
| CVX241220P00155000 | 2024-07-26 3:21PM EDT | 155.00 | 6.95 | 7.10 | 7.25 | -0.35 | -4.79% | 2 | 959 | 21.73% |
| CVX241220P00160000 | 2024-07-26 3:21PM EDT | 160.00 | 9.30 | 9.55 | 9.70 | -0.38 | -3.93% | 7 | 1,232 | 21.34% |
| CVX241220P00165000 | 2024-07-26 1:24PM EDT | 165.00 | 11.90 | 11.15 | 14.45 | -2.25 | -15.90% | 1 | 567 | 25.70% |
| CVX241220P00170000 | 2024-07-18 10:02AM EDT | 170.00 | 13.13 | 15.45 | 16.95 | 0.00 | - | 1 | 254 | 23.37% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 175.00 | 20.25 | 19.55 | 20.15 | 0.00 | - | - | 10 | 21.68% |
| CVX241220P00180000 | 2024-07-18 12:58PM EDT | 180.00 | 19.07 | 23.10 | 24.75 | 0.00 | - | 40 | 30 | 23.45% |
| CVX241220P00185000 | 2024-07-02 9:41AM EDT | 185.00 | 28.60 | 26.50 | 30.15 | 0.00 | - | 1 | 10 | 27.72% |
| CVX241220P00190000 | 2024-03-28 10:28AM EDT | 190.00 | 34.55 | 26.15 | 28.20 | 0.00 | - | 3 | 3 | 0.00% |
