認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117C00075000 | 2024-04-09 3:14PM EDT | 75.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250117C00080000 | 2024-03-25 12:20PM EDT | 80.00 | 75.80 | 83.20 | 84.65 | 0.00 | - | 1 | 1 | 51.27% |
| CVX250117C00085000 | 2024-02-27 2:28PM EDT | 85.00 | 67.65 | 71.15 | 75.75 | 0.00 | - | 1 | 13 | 0.00% |
| CVX250117C00090000 | 2024-04-23 10:23AM EDT | 90.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX250117C00095000 | 2024-03-01 12:43PM EDT | 95.00 | 59.87 | 61.50 | 65.85 | 0.00 | - | 1 | 259 | 0.00% |
| CVX250117C00100000 | 2024-04-16 12:27PM EDT | 100.00 | 57.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117C00105000 | 2024-03-28 10:05AM EDT | 105.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117C00110000 | 2024-04-22 11:06AM EDT | 110.00 | 52.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117C00115000 | 2024-04-19 3:59PM EDT | 115.00 | 46.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250117C00120000 | 2024-04-19 10:31AM EDT | 120.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250117C00125000 | 2024-04-24 2:23PM EDT | 125.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX250117C00130000 | 2024-04-22 10:03AM EDT | 130.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250117C00135000 | 2024-04-24 12:04PM EDT | 135.00 | 31.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117C00140000 | 2024-04-16 12:03PM EDT | 140.00 | 22.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117C00145000 | 2024-04-18 3:34PM EDT | 145.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX250117C00150000 | 2024-04-24 3:22PM EDT | 150.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX250117C00155000 | 2024-04-24 2:16PM EDT | 155.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX250117C00160000 | 2024-04-24 12:17PM EDT | 160.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| CVX250117C00165000 | 2024-04-24 3:09PM EDT | 165.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| CVX250117C00170000 | 2024-04-24 3:54PM EDT | 170.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 0.78% |
| CVX250117C00175000 | 2024-04-24 3:59PM EDT | 175.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CVX250117C00180000 | 2024-04-24 3:55PM EDT | 180.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 3.13% |
| CVX250117C00185000 | 2024-04-24 3:09PM EDT | 185.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CVX250117C00190000 | 2024-04-24 2:51PM EDT | 190.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| CVX250117C00195000 | 2024-04-24 10:45AM EDT | 195.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX250117C00200000 | 2024-04-24 3:54PM EDT | 200.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CVX250117C00210000 | 2024-04-24 1:31PM EDT | 210.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVX250117C00220000 | 2024-04-22 2:56PM EDT | 220.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVX250117C00230000 | 2024-04-22 9:33AM EDT | 230.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CVX250117C00240000 | 2024-04-19 1:34PM EDT | 240.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| CVX250117C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250117C00260000 | 2024-04-24 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250117C00270000 | 2024-03-25 9:41AM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 37 | 12.50% |
| CVX250117C00280000 | 2024-04-17 12:29PM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117P00075000 | 2024-04-23 2:01PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CVX250117P00080000 | 2024-04-23 2:00PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CVX250117P00085000 | 2024-04-23 2:10PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CVX250117P00090000 | 2024-04-12 2:46PM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CVX250117P00095000 | 2024-04-23 1:59PM EDT | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CVX250117P00100000 | 2024-04-24 12:39PM EDT | 100.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX250117P00105000 | 2024-04-22 12:14PM EDT | 105.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX250117P00110000 | 2024-04-15 9:42AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX250117P00115000 | 2024-04-23 1:28PM EDT | 115.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CVX250117P00120000 | 2024-04-24 3:06PM EDT | 120.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2,009 | 0 | 6.25% |
| CVX250117P00125000 | 2024-04-24 11:17AM EDT | 125.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CVX250117P00130000 | 2024-04-24 3:55PM EDT | 130.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250117P00135000 | 2024-04-24 2:27PM EDT | 135.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CVX250117P00140000 | 2024-04-23 12:13PM EDT | 140.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CVX250117P00145000 | 2024-04-24 3:55PM EDT | 145.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| CVX250117P00150000 | 2024-04-24 3:10PM EDT | 150.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 3.13% |
| CVX250117P00155000 | 2024-04-24 3:53PM EDT | 155.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 1.56% |
| CVX250117P00160000 | 2024-04-24 3:46PM EDT | 160.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| CVX250117P00165000 | 2024-04-24 2:26PM EDT | 165.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| CVX250117P00170000 | 2024-04-22 2:39PM EDT | 170.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVX250117P00175000 | 2024-04-23 9:46AM EDT | 175.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX250117P00180000 | 2024-04-19 1:25PM EDT | 180.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| CVX250117P00185000 | 2024-04-10 11:11AM EDT | 185.00 | 26.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX250117P00190000 | 2024-04-03 11:31AM EDT | 190.00 | 31.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CVX250117P00195000 | 2023-10-19 2:45PM EDT | 195.00 | 32.20 | 49.00 | 51.50 | 0.00 | - | 1 | 0 | 53.01% |
| CVX250117P00200000 | 2024-04-18 12:39PM EDT | 200.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117P00210000 | 2023-11-16 12:13PM EDT | 210.00 | 68.60 | 58.70 | 62.25 | 0.00 | - | 2 | 0 | 50.88% |
| CVX250117P00220000 | 2023-09-20 3:15PM EDT | 220.00 | 52.70 | 54.00 | 55.15 | 0.00 | - | 6 | 23 | 0.00% |
| CVX250117P00230000 | 2024-03-01 1:08PM EDT | 230.00 | 76.25 | 70.00 | 74.50 | 0.00 | - | 5 | 0 | 45.98% |
| CVX250117P00240000 | 2023-01-04 12:06PM EDT | 240.00 | 71.89 | 70.60 | 73.30 | 0.00 | - | 1 | 27 | 0.00% |
| CVX250117P00250000 | 2023-01-30 12:43PM EDT | 250.00 | 75.80 | 86.50 | 89.25 | 0.00 | - | 4 | 0 | 37.60% |
| CVX250117P00260000 | 2023-03-08 2:23PM EDT | 260.00 | 98.00 | 90.95 | 94.60 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117P00270000 | 2023-02-13 12:04PM EDT | 270.00 | 100.76 | 113.25 | 116.65 | 0.00 | - | 2 | 0 | 58.34% |
| CVX250117P00280000 | 2024-02-15 4:51PM EDT | 280.00 | 125.17 | 122.00 | 127.00 | 0.00 | - | 15 | 0 | 59.67% |
