認購期權範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620C00075000 | 2024-03-11 10:41AM EDT | 75.00 | 75.49 | 85.50 | 90.00 | 0.00 | - | 11 | 11 | 67.75% |
| CVX250620C00080000 | 2023-11-17 12:58PM EDT | 80.00 | 65.62 | 68.60 | 72.50 | 0.00 | - | 13 | 1 | 0.00% |
| CVX250620C00085000 | 2024-02-13 1:02PM EDT | 85.00 | 66.18 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 41.66% |
| CVX250620C00090000 | 2024-02-05 1:26PM EDT | 90.00 | 62.55 | 60.50 | 64.85 | 0.00 | - | 9 | 16 | 0.00% |
| CVX250620C00095000 | 2024-02-12 12:53PM EDT | 95.00 | 57.22 | 58.00 | 62.90 | 0.00 | - | 5 | 16 | 32.41% |
| CVX250620C00100000 | 2024-04-16 12:27PM EDT | 100.00 | 57.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00105000 | 2024-02-28 12:12PM EDT | 105.00 | 50.88 | 52.00 | 56.50 | 0.00 | - | 10 | 4 | 39.37% |
| CVX250620C00110000 | 2024-03-28 2:51PM EDT | 110.00 | 49.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00115000 | 2024-03-28 2:51PM EDT | 115.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00120000 | 2024-04-10 2:39PM EDT | 120.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00125000 | 2024-04-12 3:45PM EDT | 125.00 | 38.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX250620C00130000 | 2024-03-20 2:24PM EDT | 130.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX250620C00135000 | 2024-04-16 2:42PM EDT | 135.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX250620C00140000 | 2024-04-15 2:05PM EDT | 140.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00145000 | 2024-04-17 3:46PM EDT | 145.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVX250620C00150000 | 2024-04-17 12:52PM EDT | 150.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00155000 | 2024-04-16 12:57PM EDT | 155.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00160000 | 2024-04-17 12:52PM EDT | 160.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CVX250620C00165000 | 2024-04-17 3:31PM EDT | 165.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX250620C00170000 | 2024-04-12 3:10PM EDT | 170.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CVX250620C00175000 | 2024-04-16 10:07AM EDT | 175.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| CVX250620C00180000 | 2024-04-17 10:18AM EDT | 180.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX250620C00185000 | 2024-04-11 1:02PM EDT | 185.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX250620C00190000 | 2024-04-15 3:55PM EDT | 190.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| CVX250620C00195000 | 2024-04-15 9:32AM EDT | 195.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX250620C00200000 | 2024-04-12 9:43AM EDT | 200.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX250620C00210000 | 2024-04-16 9:41AM EDT | 210.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250620C00220000 | 2024-04-15 9:32AM EDT | 220.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250620C00230000 | 2024-04-05 3:54PM EDT | 230.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX250620C00240000 | 2024-04-15 9:32AM EDT | 240.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250620C00250000 | 2024-04-15 9:44AM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| CVX250620C00260000 | 2024-04-12 2:02PM EDT | 260.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX250620C00270000 | 2024-04-15 9:32AM EDT | 270.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620P00075000 | 2024-04-11 11:52AM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX250620P00080000 | 2024-04-11 9:31AM EDT | 80.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX250620P00085000 | 2024-04-01 12:03PM EDT | 85.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX250620P00090000 | 2024-04-11 12:03PM EDT | 90.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVX250620P00095000 | 2024-04-01 3:02PM EDT | 95.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVX250620P00100000 | 2024-04-15 11:22AM EDT | 100.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CVX250620P00105000 | 2024-04-10 3:13PM EDT | 105.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVX250620P00110000 | 2024-04-17 12:14PM EDT | 110.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX250620P00115000 | 2024-04-04 9:54AM EDT | 115.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250620P00120000 | 2024-04-16 2:56PM EDT | 120.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| CVX250620P00125000 | 2024-04-17 10:46AM EDT | 125.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX250620P00130000 | 2024-04-17 10:33AM EDT | 130.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CVX250620P00135000 | 2024-04-15 1:53PM EDT | 135.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CVX250620P00140000 | 2024-04-12 10:34AM EDT | 140.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| CVX250620P00145000 | 2024-04-17 10:21AM EDT | 145.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX250620P00150000 | 2024-04-17 10:38AM EDT | 150.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVX250620P00155000 | 2024-04-15 2:31PM EDT | 155.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CVX250620P00160000 | 2024-04-11 12:01PM EDT | 160.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX250620P00165000 | 2024-04-17 3:04PM EDT | 165.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX250620P00170000 | 2024-04-17 11:23AM EDT | 170.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| CVX250620P00175000 | 2024-04-10 1:21PM EDT | 175.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250620P00180000 | 2024-04-08 10:19AM EDT | 180.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250620P00185000 | 2023-11-02 10:39AM EDT | 185.00 | 42.40 | 41.60 | 43.55 | 0.00 | - | 5 | 18 | 36.73% |
| CVX250620P00190000 | 2023-12-12 3:33PM EDT | 190.00 | 48.45 | 44.75 | 45.85 | 0.00 | - | 2 | 11 | 34.54% |
| CVX250620P00200000 | 2023-10-03 10:00AM EDT | 200.00 | 38.70 | 52.05 | 53.55 | 0.00 | - | 1 | 4 | 34.36% |
| CVX250620P00210000 | 2023-09-08 1:08PM EDT | 210.00 | 44.42 | 49.05 | 52.05 | 0.00 | - | 10 | 60 | 0.00% |
| CVX250620P00220000 | 2023-03-14 2:41PM EDT | 220.00 | 62.50 | 52.45 | 54.80 | 0.00 | - | 2 | 4 | 0.00% |
