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 | 2024-05-15 3:33PM EDT | 75.00 | 87.45 | 76.00 | 80.50 | 0.00 | - | 30 | 0 | 0.00% |
| 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 | 37.23% |
| CVX250620C00090000 | 2024-05-15 3:33PM EDT | 90.00 | 72.55 | 61.00 | 66.00 | 0.00 | - | 51 | 0 | 0.00% |
| CVX250620C00095000 | 2024-07-01 2:47PM EDT | 95.00 | 62.45 | 60.55 | 65.50 | 0.00 | - | 7 | 14 | 43.59% |
| CVX250620C00100000 | 2024-06-24 1:15PM EDT | 100.00 | 61.00 | 53.00 | 58.00 | 0.00 | - | 1 | 26 | 22.41% |
| CVX250620C00105000 | 2024-06-07 10:22AM EDT | 105.00 | 53.79 | 48.35 | 52.65 | 0.00 | - | 1 | 15 | 0.00% |
| CVX250620C00110000 | 2024-07-18 10:09AM EDT | 110.00 | 52.88 | 46.60 | 50.90 | 0.00 | - | 2 | 54 | 34.98% |
| CVX250620C00115000 | 2024-07-26 12:19PM EDT | 115.00 | 45.22 | 42.35 | 46.50 | +0.87 | +1.96% | 1 | 123 | 33.76% |
| CVX250620C00120000 | 2024-07-11 10:43AM EDT | 120.00 | 38.55 | 38.40 | 41.70 | 0.00 | - | 3 | 64 | 31.11% |
| CVX250620C00125000 | 2024-07-24 3:39PM EDT | 125.00 | 33.00 | 33.85 | 37.25 | 0.00 | - | 2 | 48 | 29.41% |
| CVX250620C00130000 | 2024-07-25 3:32PM EDT | 130.00 | 31.60 | 30.45 | 32.45 | 0.00 | - | 11 | 202 | 26.67% |
| CVX250620C00135000 | 2024-07-25 12:33PM EDT | 135.00 | 26.75 | 26.30 | 28.95 | 0.00 | - | 28 | 139 | 26.82% |
| CVX250620C00140000 | 2024-07-25 3:32PM EDT | 140.00 | 24.00 | 22.75 | 25.10 | 0.00 | - | 14 | 134 | 25.72% |
| CVX250620C00145000 | 2024-07-25 3:43PM EDT | 145.00 | 20.50 | 20.35 | 20.90 | 0.00 | - | 42 | 2,163 | 23.62% |
| CVX250620C00150000 | 2024-07-25 12:12PM EDT | 150.00 | 16.80 | 15.85 | 18.10 | 0.00 | - | 34 | 698 | 23.76% |
| CVX250620C00155000 | 2024-07-24 3:07PM EDT | 155.00 | 13.10 | 13.90 | 15.70 | 0.00 | - | 22 | 372 | 24.07% |
| CVX250620C00160000 | 2024-07-26 1:59PM EDT | 160.00 | 12.50 | 11.50 | 12.90 | +0.45 | +3.73% | 146 | 586 | 23.22% |
| CVX250620C00165000 | 2024-07-24 2:57PM EDT | 165.00 | 8.70 | 8.90 | 10.55 | 0.00 | - | 3 | 1,025 | 22.67% |
| CVX250620C00170000 | 2024-07-25 3:05PM EDT | 170.00 | 7.91 | 7.15 | 8.60 | 0.00 | - | 5 | 1,268 | 22.33% |
| CVX250620C00175000 | 2024-07-25 1:09PM EDT | 175.00 | 6.43 | 6.05 | 6.60 | +0.13 | +2.06% | 5 | 1,834 | 21.43% |
| CVX250620C00180000 | 2024-07-26 12:07PM EDT | 180.00 | 5.20 | 3.95 | 5.15 | +0.15 | +2.97% | 6 | 1,485 | 21.03% |
| CVX250620C00185000 | 2024-07-25 11:52AM EDT | 185.00 | 3.75 | 3.45 | 4.05 | 0.00 | - | 4 | 596 | 20.87% |
| CVX250620C00190000 | 2024-07-26 10:58AM EDT | 190.00 | 3.10 | 2.86 | 3.20 | -0.10 | -3.13% | 46 | 1,850 | 20.83% |
| CVX250620C00195000 | 2024-07-23 11:16AM EDT | 195.00 | 2.40 | 2.15 | 2.75 | +0.55 | +29.73% | 1 | 513 | 21.42% |
| CVX250620C00200000 | 2024-07-24 1:01PM EDT | 200.00 | 1.92 | 1.60 | 1.98 | +0.44 | +29.73% | 5 | 408 | 20.83% |
| CVX250620C00210000 | 2024-07-24 9:31AM EDT | 210.00 | 0.95 | 0.77 | 1.26 | 0.00 | - | 1 | 255 | 21.09% |
| CVX250620C00220000 | 2024-07-15 2:56PM EDT | 220.00 | 0.64 | 0.33 | 0.73 | -0.06 | -8.57% | 15 | 104 | 20.96% |
| CVX250620C00230000 | 2024-05-09 3:14PM EDT | 230.00 | 1.05 | 0.42 | 0.72 | 0.00 | - | 3 | 91 | 23.04% |
| CVX250620C00240000 | 2024-07-03 12:29PM EDT | 240.00 | 0.65 | 0.08 | 0.87 | 0.00 | - | 15 | 76 | 25.94% |
| CVX250620C00250000 | 2024-06-18 12:35PM EDT | 250.00 | 0.19 | 0.00 | 0.47 | 0.00 | - | 1 | 59 | 25.00% |
| CVX250620C00260000 | 2024-06-18 10:05AM EDT | 260.00 | 0.13 | 0.10 | 0.38 | 0.00 | - | 2 | 9 | 25.81% |
| CVX250620C00270000 | 2024-05-16 3:46PM EDT | 270.00 | 0.22 | 0.00 | 0.96 | 0.00 | - | 16 | 114 | 31.97% |
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 | 2024-07-19 1:14PM EDT | 75.00 | 0.19 | 0.15 | 0.80 | 0.00 | - | 1 | 38 | 45.51% |
| CVX250620P00080000 | 2024-07-19 1:21PM EDT | 80.00 | 0.23 | 0.01 | 0.74 | 0.00 | - | 1 | 198 | 41.38% |
| CVX250620P00085000 | 2024-06-21 11:41AM EDT | 85.00 | 0.43 | 0.00 | 0.82 | 0.00 | - | 4 | 128 | 38.92% |
| CVX250620P00090000 | 2024-07-16 2:03PM EDT | 90.00 | 0.42 | 0.17 | 0.75 | 0.00 | - | 5 | 129 | 35.16% |
| CVX250620P00095000 | 2024-07-02 1:48PM EDT | 95.00 | 0.47 | 0.41 | 0.89 | 0.00 | - | 3 | 47 | 33.39% |
| CVX250620P00100000 | 2024-07-25 11:33AM EDT | 100.00 | 0.74 | 0.55 | 1.05 | 0.00 | - | 1 | 766 | 31.65% |
| CVX250620P00105000 | 2024-07-18 12:50PM EDT | 105.00 | 0.93 | 0.69 | 1.22 | 0.00 | - | 2 | 660 | 29.86% |
| CVX250620P00110000 | 2024-07-17 11:55AM EDT | 110.00 | 1.02 | 1.06 | 1.54 | 0.00 | - | 1 | 995 | 28.71% |
| CVX250620P00115000 | 2024-07-24 11:08AM EDT | 115.00 | 1.79 | 1.41 | 1.65 | 0.00 | - | 1 | 874 | 26.39% |
| CVX250620P00120000 | 2024-07-23 9:59AM EDT | 120.00 | 2.08 | 1.91 | 2.47 | 0.00 | - | 31 | 1,176 | 26.70% |
| CVX250620P00125000 | 2024-07-25 10:38AM EDT | 125.00 | 3.01 | 2.55 | 2.78 | 0.00 | - | 1 | 1,960 | 24.77% |
| CVX250620P00130000 | 2024-07-26 11:21AM EDT | 130.00 | 3.55 | 3.35 | 3.60 | -0.40 | -10.13% | 1 | 1,566 | 24.10% |
| CVX250620P00135000 | 2024-07-25 3:27PM EDT | 135.00 | 4.50 | 3.45 | 5.00 | 0.00 | - | 16 | 1,382 | 24.35% |
| CVX250620P00140000 | 2024-07-26 10:41AM EDT | 140.00 | 5.85 | 5.20 | 5.85 | -0.06 | -1.02% | 11 | 1,355 | 22.86% |
| CVX250620P00145000 | 2024-07-25 2:41PM EDT | 145.00 | 7.40 | 6.65 | 7.55 | 0.00 | - | 1 | 1,065 | 22.68% |
| CVX250620P00150000 | 2024-07-24 2:56PM EDT | 150.00 | 9.07 | 8.15 | 9.35 | -0.88 | -8.84% | 10 | 2,543 | 22.17% |
| CVX250620P00155000 | 2024-07-19 2:13PM EDT | 155.00 | 10.10 | 10.65 | 11.30 | 0.00 | - | 12 | 481 | 21.43% |
| CVX250620P00160000 | 2024-07-26 1:59PM EDT | 160.00 | 13.15 | 12.90 | 13.95 | +0.91 | +7.43% | 154 | 1,570 | 21.38% |
| CVX250620P00165000 | 2024-07-18 2:17PM EDT | 165.00 | 13.70 | 15.55 | 16.60 | 0.00 | - | 5 | 521 | 20.83% |
| CVX250620P00170000 | 2024-07-18 11:29AM EDT | 170.00 | 15.80 | 17.95 | 20.15 | 0.00 | - | 4 | 126 | 21.31% |
| CVX250620P00175000 | 2024-07-23 10:40AM EDT | 175.00 | 23.85 | 21.75 | 24.00 | 0.00 | - | 10 | 141 | 21.89% |
| CVX250620P00180000 | 2024-07-25 2:52PM EDT | 180.00 | 26.46 | 24.95 | 26.90 | 0.00 | - | 1 | 96 | 20.26% |
| CVX250620P00185000 | 2024-07-22 9:31AM EDT | 185.00 | 30.14 | 29.65 | 31.85 | 0.00 | - | 3 | 36 | 22.24% |
| CVX250620P00190000 | 2023-12-12 3:33PM EDT | 190.00 | 48.45 | 44.75 | 45.85 | 0.00 | - | 2 | 11 | 41.00% |
| CVX250620P00200000 | 2023-10-03 10:00AM EDT | 200.00 | 38.70 | 53.10 | 54.50 | 0.00 | - | 1 | 4 | 42.74% |
| 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% |
