認購期權範圍2025年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250321C00100000 | 2024-05-16 10:37AM EDT | 100.00 | 62.67 | 51.75 | 55.60 | 0.00 | - | - | 12 | 0.00% |
| CVX250321C00110000 | 2024-05-24 3:53PM EDT | 110.00 | 49.50 | 44.50 | 49.00 | 0.00 | - | 6 | 6 | 31.40% |
| CVX250321C00115000 | 2024-03-28 1:45PM EDT | 115.00 | 44.86 | 50.20 | 53.35 | 0.00 | - | 1 | 0 | 57.06% |
| CVX250321C00120000 | 2024-07-17 2:34PM EDT | 120.00 | 41.95 | 37.65 | 40.25 | 0.00 | - | 1 | 2 | 31.12% |
| CVX250321C00125000 | 2024-06-03 1:48PM EDT | 125.00 | 33.65 | 33.85 | 35.10 | 0.00 | - | 2 | 26 | 27.12% |
| CVX250321C00130000 | 2024-06-18 12:14PM EDT | 130.00 | 27.68 | 33.05 | 35.70 | 0.00 | - | 1 | 11 | 40.30% |
| CVX250321C00135000 | 2024-07-25 3:32PM EDT | 135.00 | 26.45 | 25.40 | 27.95 | 0.00 | - | 1 | 48 | 28.91% |
| CVX250321C00140000 | 2024-07-25 11:48AM EDT | 140.00 | 21.65 | 20.95 | 23.50 | 0.00 | - | 2 | 81 | 26.38% |
| CVX250321C00145000 | 2024-07-25 3:32PM EDT | 145.00 | 19.10 | 17.35 | 19.80 | 0.00 | - | 2 | 66 | 25.32% |
| CVX250321C00150000 | 2024-07-23 9:46AM EDT | 150.00 | 14.47 | 15.25 | 16.50 | 0.00 | - | 10 | 223 | 24.60% |
| CVX250321C00155000 | 2024-07-26 10:03AM EDT | 155.00 | 13.22 | 11.60 | 12.80 | +0.62 | +4.92% | 7 | 418 | 22.49% |
| CVX250321C00160000 | 2024-07-26 10:13AM EDT | 160.00 | 10.25 | 9.20 | 10.95 | +0.30 | +3.02% | 1 | 362 | 23.46% |
| CVX250321C00165000 | 2024-07-25 2:58PM EDT | 165.00 | 7.80 | 7.00 | 8.00 | 0.00 | - | 6 | 397 | 21.60% |
| CVX250321C00170000 | 2024-07-26 12:50PM EDT | 170.00 | 6.29 | 5.80 | 6.20 | +0.31 | +5.18% | 9 | 522 | 21.33% |
| CVX250321C00175000 | 2024-07-26 1:38PM EDT | 175.00 | 4.75 | 4.15 | 5.45 | +0.24 | +5.32% | 10 | 377 | 22.71% |
| CVX250321C00180000 | 2024-07-26 2:02PM EDT | 180.00 | 3.60 | 3.30 | 4.25 | +0.10 | +2.86% | 3 | 791 | 22.62% |
| CVX250321C00185000 | 2024-07-26 10:03AM EDT | 185.00 | 2.57 | 2.28 | 2.68 | +0.36 | +16.29% | 5 | 401 | 20.89% |
| CVX250321C00190000 | 2024-07-26 11:03AM EDT | 190.00 | 1.95 | 1.63 | 1.88 | +0.25 | +14.71% | 6 | 191 | 20.48% |
| CVX250321C00195000 | 2024-07-26 12:02PM EDT | 195.00 | 1.37 | 1.24 | 1.44 | +0.02 | +1.48% | 1 | 954 | 20.72% |
| CVX250321C00200000 | 2024-07-25 1:42PM EDT | 200.00 | 1.00 | 0.87 | 1.08 | 0.00 | - | 1 | 27 | 20.85% |
| CVX250321C00210000 | 2024-07-25 3:05PM EDT | 210.00 | 0.55 | 0.31 | 0.78 | 0.00 | - | 2 | 273 | 22.27% |
| CVX250321C00220000 | 2024-07-26 10:49AM EDT | 220.00 | 0.25 | 0.07 | 0.71 | -0.02 | -7.41% | 2 | 22 | 24.51% |
| CVX250321C00230000 | 2024-07-25 3:05PM EDT | 230.00 | 0.18 | 0.05 | 0.50 | +0.02 | +12.50% | 2 | 92 | 25.33% |
| CVX250321C00240000 | 2024-05-02 1:21PM EDT | 240.00 | 0.32 | 0.01 | 0.24 | 0.00 | - | 1 | 2 | 24.56% |
認沽盤範圍2025年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250321P00080000 | 2024-04-18 11:45AM EDT | 80.00 | 0.25 | 0.00 | 2.26 | 0.00 | - | 10 | 54 | 53.00% |
| CVX250321P00085000 | 2024-06-07 2:54PM EDT | 85.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | 3 | 11 | 41.85% |
| CVX250321P00090000 | 2024-07-25 3:06PM EDT | 90.00 | 0.17 | 0.00 | 0.61 | 0.00 | - | 2 | 75 | 39.72% |
| CVX250321P00095000 | 2024-07-26 10:49AM EDT | 95.00 | 0.25 | 0.11 | 0.48 | -0.06 | -19.35% | 2 | 280 | 34.82% |
| CVX250321P00100000 | 2024-07-26 10:49AM EDT | 100.00 | 0.45 | 0.15 | 0.46 | -0.01 | -2.17% | 2 | 62 | 31.49% |
| CVX250321P00105000 | 2024-07-26 10:50AM EDT | 105.00 | 0.51 | 0.22 | 0.71 | +0.04 | +8.51% | 2 | 598 | 31.13% |
| CVX250321P00110000 | 2024-07-25 9:54AM EDT | 110.00 | 0.75 | 0.48 | 0.76 | 0.00 | - | 4 | 86 | 28.55% |
| CVX250321P00115000 | 2024-07-23 3:58PM EDT | 115.00 | 1.00 | 0.65 | 1.34 | 0.00 | - | 1 | 29 | 29.36% |
| CVX250321P00120000 | 2024-07-25 9:54AM EDT | 120.00 | 1.42 | 0.63 | 1.25 | 0.00 | - | 1 | 142 | 25.76% |
| CVX250321P00125000 | 2024-07-24 2:46PM EDT | 125.00 | 1.92 | 1.47 | 1.78 | 0.00 | - | 4 | 289 | 25.20% |
| CVX250321P00130000 | 2024-07-24 9:45AM EDT | 130.00 | 2.50 | 2.02 | 2.63 | 0.00 | - | 3 | 1,307 | 25.17% |
| CVX250321P00135000 | 2024-07-26 10:55AM EDT | 135.00 | 3.14 | 2.81 | 3.15 | -0.46 | -12.78% | 1 | 543 | 23.40% |
| CVX250321P00140000 | 2024-07-23 10:40AM EDT | 140.00 | 4.50 | 4.10 | 4.25 | 0.00 | - | 2 | 622 | 22.85% |
| CVX250321P00145000 | 2024-07-25 9:57AM EDT | 145.00 | 6.40 | 4.70 | 5.65 | 0.00 | - | 2 | 700 | 22.37% |
| CVX250321P00150000 | 2024-07-26 3:32PM EDT | 150.00 | 7.15 | 6.40 | 7.35 | -1.15 | -13.86% | 1 | 673 | 21.86% |
| CVX250321P00155000 | 2024-07-18 2:16PM EDT | 155.00 | 7.32 | 8.40 | 9.55 | 0.00 | - | 15 | 753 | 21.69% |
| CVX250321P00160000 | 2024-07-25 11:16AM EDT | 160.00 | 12.50 | 10.80 | 11.90 | 0.00 | - | 6 | 462 | 21.11% |
| CVX250321P00165000 | 2024-07-26 9:38AM EDT | 165.00 | 14.80 | 13.10 | 15.00 | +0.38 | +2.64% | 3 | 710 | 21.30% |
| CVX250321P00170000 | 2024-07-25 3:34PM EDT | 170.00 | 17.60 | 15.40 | 18.25 | 0.00 | - | 12 | 215 | 21.13% |
| CVX250321P00175000 | 2024-07-23 10:40AM EDT | 175.00 | 22.59 | 20.00 | 22.80 | 0.00 | - | 2 | 39 | 23.15% |
| CVX250321P00180000 | 2024-07-18 2:27PM EDT | 180.00 | 21.25 | 24.55 | 25.85 | 0.00 | - | 10 | 6 | 21.29% |
| CVX250321P00185000 | 2024-05-09 12:49PM EDT | 185.00 | 24.90 | 28.00 | 31.25 | 0.00 | - | 6 | 7 | 24.67% |
| CVX250321P00190000 | 2024-07-17 9:40AM EDT | 190.00 | 31.90 | 33.05 | 34.65 | 0.00 | - | - | 5 | 22.46% |
| CVX250321P00195000 | 2024-03-28 11:33AM EDT | 195.00 | 38.85 | 31.65 | 32.15 | 0.00 | - | 1 | 1 | 0.00% |
| CVX250321P00200000 | 2024-05-31 9:36AM EDT | 200.00 | 38.90 | 41.95 | 45.65 | 0.00 | - | 6 | 2 | 29.35% |
| CVX250321P00240000 | 2024-07-19 9:42AM EDT | 240.00 | 78.30 | 80.80 | 84.70 | 0.00 | - | 1 | 1 | 38.86% |
