認購期權範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219C00080000 | 2023-09-22 9:31AM EDT | 80.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CVX251219C00090000 | 2023-09-07 9:38AM EDT | 90.00 | 79.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX251219C00095000 | 2023-08-21 10:38AM EDT | 95.00 | 68.02 | 73.00 | 76.20 | 0.00 | - | 6 | 294 | 34.24% |
| CVX251219C00100000 | 2023-09-18 1:45PM EDT | 100.00 | 70.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX251219C00105000 | 2023-09-13 11:47AM EDT | 105.00 | 65.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX251219C00110000 | 2023-09-20 12:19PM EDT | 110.00 | 62.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX251219C00115000 | 2023-08-25 10:36AM EDT | 115.00 | 50.62 | 54.50 | 58.70 | 0.00 | - | 2 | 51 | 29.76% |
| CVX251219C00120000 | 2023-09-27 10:55AM EDT | 120.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX251219C00125000 | 2023-08-14 1:59PM EDT | 125.00 | 47.15 | 47.85 | 51.90 | 0.00 | - | 34 | 66 | 30.06% |
| CVX251219C00130000 | 2023-09-29 1:22PM EDT | 130.00 | 48.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX251219C00135000 | 2023-09-21 12:32PM EDT | 135.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219C00140000 | 2023-09-26 10:44AM EDT | 140.00 | 41.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219C00145000 | 2023-09-29 3:53PM EDT | 145.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| CVX251219C00150000 | 2023-10-02 11:53AM EDT | 150.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219C00155000 | 2023-09-27 11:03AM EDT | 155.00 | 34.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX251219C00160000 | 2023-09-29 3:15PM EDT | 160.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX251219C00165000 | 2023-09-29 3:24PM EDT | 165.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX251219C00170000 | 2023-10-03 3:48PM EDT | 170.00 | 25.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CVX251219C00175000 | 2023-09-21 10:06AM EDT | 175.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CVX251219C00180000 | 2023-09-29 12:56PM EDT | 180.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX251219C00185000 | 2023-09-27 1:47PM EDT | 185.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| CVX251219C00190000 | 2023-09-28 12:27PM EDT | 190.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX251219C00195000 | 2023-10-02 1:22PM EDT | 195.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CVX251219C00200000 | 2023-10-03 10:00AM EDT | 200.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CVX251219C00210000 | 2023-09-27 2:31PM EDT | 210.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| CVX251219C00220000 | 2023-09-29 1:22PM EDT | 220.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CVX251219C00230000 | 2023-09-22 10:27AM EDT | 230.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| CVX251219C00240000 | 2023-09-22 2:12PM EDT | 240.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX251219C00250000 | 2023-09-21 9:57AM EDT | 250.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
認沽盤範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219P00080000 | 2023-09-29 11:09AM EDT | 80.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX251219P00085000 | 2023-09-14 9:35AM EDT | 85.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX251219P00090000 | 2023-10-02 12:46PM EDT | 90.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX251219P00095000 | 2023-09-14 9:35AM EDT | 95.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX251219P00100000 | 2023-09-26 1:35PM EDT | 100.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| CVX251219P00105000 | 2023-08-29 12:29PM EDT | 105.00 | 5.30 | 3.70 | 3.90 | 0.00 | - | 5 | 7 | 28.64% |
| CVX251219P00110000 | 2023-10-03 9:40AM EDT | 110.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX251219P00115000 | 2023-10-03 2:52PM EDT | 115.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX251219P00120000 | 2023-10-03 3:47PM EDT | 120.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CVX251219P00125000 | 2023-09-25 12:29PM EDT | 125.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX251219P00130000 | 2023-09-20 9:35AM EDT | 130.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX251219P00135000 | 2023-09-27 2:55PM EDT | 135.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX251219P00140000 | 2023-09-05 11:50AM EDT | 140.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX251219P00145000 | 2023-09-20 9:55AM EDT | 145.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX251219P00150000 | 2023-09-29 11:32AM EDT | 150.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX251219P00155000 | 2023-09-28 12:33PM EDT | 155.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX251219P00160000 | 2023-09-28 9:30AM EDT | 160.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CVX251219P00165000 | 2023-09-28 12:41PM EDT | 165.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| CVX251219P00170000 | 2023-09-26 11:20AM EDT | 170.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219P00175000 | 2023-09-25 9:56AM EDT | 175.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX251219P00180000 | 2023-09-25 12:47PM EDT | 180.00 | 26.99 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CVX251219P00185000 | 2023-10-02 10:10AM EDT | 185.00 | 30.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX251219P00190000 | 2023-05-16 9:49AM EDT | 190.00 | 46.06 | 38.00 | 42.50 | 0.00 | - | 1 | 0 | 28.16% |
| CVX251219P00200000 | 2023-09-11 1:02PM EDT | 200.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219P00210000 | 2023-04-06 12:16PM EDT | 210.00 | 51.10 | 55.15 | 58.70 | 0.00 | - | 1 | 1 | 29.69% |
| CVX251219P00220000 | 2023-05-23 1:17PM EDT | 220.00 | 64.49 | 66.70 | 69.85 | 0.00 | - | - | 10 | 33.23% |
| CVX251219P00250000 | 2023-06-20 11:05AM EDT | 250.00 | 96.98 | 91.90 | 96.30 | 0.00 | - | 2 | 0 | 35.22% |
