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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219C00075000 | 2024-07-05 10:36AM EDT | 75.00 | 79.41 | 81.00 | 85.50 | 0.00 | - | 3 | 3 | 47.88% |
| CVX251219C00080000 | 2024-07-23 10:21AM EDT | 80.00 | 76.00 | 76.00 | 80.50 | 0.00 | - | 1 | 17 | 44.35% |
| CVX251219C00085000 | 2024-01-17 10:39AM EDT | 85.00 | 58.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX251219C00090000 | 2023-12-22 11:05AM EDT | 90.00 | 64.10 | 53.15 | 55.10 | 0.00 | - | 9 | 0 | 0.00% |
| CVX251219C00095000 | 2024-05-07 10:57AM EDT | 95.00 | 67.50 | 59.05 | 63.45 | 0.00 | - | 28 | 12 | 24.73% |
| CVX251219C00100000 | 2024-03-04 1:46PM EDT | 100.00 | 51.00 | 59.55 | 64.00 | 0.00 | - | 1 | 15 | 42.54% |
| CVX251219C00105000 | 2024-05-02 10:45AM EDT | 105.00 | 57.80 | 57.10 | 62.00 | 0.00 | - | 1 | 10 | 46.31% |
| CVX251219C00110000 | 2024-06-24 1:23PM EDT | 110.00 | 50.47 | 45.35 | 49.50 | 0.00 | - | 1 | 6 | 23.44% |
| CVX251219C00115000 | 2024-06-27 12:49PM EDT | 115.00 | 44.20 | 42.95 | 46.95 | 0.00 | - | 3 | 35 | 28.22% |
| CVX251219C00120000 | 2024-05-14 11:18AM EDT | 120.00 | 46.92 | 38.35 | 39.65 | 0.00 | - | 3 | 52 | 19.43% |
| CVX251219C00125000 | 2024-05-06 3:48PM EDT | 125.00 | 43.15 | 34.85 | 37.35 | 0.00 | - | 5 | 70 | 23.80% |
| CVX251219C00130000 | 2024-07-15 11:02AM EDT | 130.00 | 33.70 | 32.65 | 35.20 | 0.00 | - | 2 | 20 | 26.59% |
| CVX251219C00135000 | 2024-07-09 11:10AM EDT | 135.00 | 27.55 | 29.00 | 30.50 | 0.00 | - | 11 | 114 | 24.20% |
| CVX251219C00140000 | 2024-07-26 10:21AM EDT | 140.00 | 26.27 | 25.75 | 26.90 | +2.67 | +11.31% | 1 | 287 | 23.51% |
| CVX251219C00145000 | 2024-07-25 1:49PM EDT | 145.00 | 23.10 | 22.15 | 23.75 | 0.00 | - | 11 | 143 | 23.22% |
| CVX251219C00150000 | 2024-07-25 2:00PM EDT | 150.00 | 20.05 | 20.05 | 20.75 | 0.00 | - | 11 | 209 | 22.82% |
| CVX251219C00155000 | 2024-07-25 1:49PM EDT | 155.00 | 17.60 | 17.15 | 18.10 | 0.00 | - | 7 | 154 | 22.59% |
| CVX251219C00160000 | 2024-07-24 3:07PM EDT | 160.00 | 13.90 | 15.00 | 16.45 | 0.00 | - | 2 | 232 | 23.40% |
| CVX251219C00165000 | 2024-06-28 11:49AM EDT | 165.00 | 14.00 | 12.70 | 14.10 | 0.00 | - | 4 | 83 | 22.96% |
| CVX251219C00170000 | 2024-07-24 10:17AM EDT | 170.00 | 9.45 | 10.00 | 12.05 | 0.00 | - | 5 | 222 | 22.63% |
| CVX251219C00175000 | 2024-07-24 10:40AM EDT | 175.00 | 8.00 | 8.85 | 10.60 | 0.00 | - | 2 | 129 | 22.85% |
| CVX251219C00180000 | 2024-07-26 12:27PM EDT | 180.00 | 8.32 | 7.65 | 8.80 | +1.64 | +24.55% | 4 | 191 | 22.31% |
| CVX251219C00185000 | 2024-07-24 11:34AM EDT | 185.00 | 5.70 | 6.25 | 7.00 | 0.00 | - | 1 | 179 | 21.46% |
| CVX251219C00190000 | 2024-07-25 2:57PM EDT | 190.00 | 5.53 | 4.60 | 5.90 | 0.00 | - | 2 | 141 | 21.39% |
| CVX251219C00195000 | 2024-06-21 3:23PM EDT | 195.00 | 5.00 | 4.75 | 5.30 | 0.00 | - | 37 | 73 | 21.92% |
| CVX251219C00200000 | 2024-07-25 3:24PM EDT | 200.00 | 3.95 | 2.54 | 3.95 | +0.15 | +3.95% | 1 | 355 | 20.89% |
| CVX251219C00210000 | 2024-07-26 10:43AM EDT | 210.00 | 2.54 | 2.38 | 3.05 | -0.19 | -6.96% | 1 | 46 | 21.55% |
| CVX251219C00220000 | 2024-06-25 1:52PM EDT | 220.00 | 2.17 | 1.59 | 2.21 | 0.00 | - | 98 | 251 | 21.73% |
| CVX251219C00230000 | 2024-07-15 11:20AM EDT | 230.00 | 1.22 | 1.02 | 2.19 | 0.00 | - | 2 | 230 | 23.65% |
| CVX251219C00240000 | 2024-07-26 9:30AM EDT | 240.00 | 0.74 | 0.65 | 1.11 | -0.31 | -29.52% | 2 | 37 | 21.86% |
| CVX251219C00250000 | 2024-06-17 2:35PM EDT | 250.00 | 0.64 | 0.15 | 1.24 | 0.00 | - | 26 | 160 | 23.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219P00075000 | 2024-07-19 1:22PM EDT | 75.00 | 0.46 | 0.35 | 0.84 | 0.00 | - | 1 | 467 | 36.87% |
| CVX251219P00080000 | 2024-07-16 2:00PM EDT | 80.00 | 0.62 | 0.34 | 1.00 | 0.00 | - | 4 | 956 | 35.25% |
| CVX251219P00085000 | 2024-07-19 10:50AM EDT | 85.00 | 0.78 | 0.43 | 1.19 | 0.00 | - | 1 | 217 | 33.75% |
| CVX251219P00090000 | 2024-07-19 12:56PM EDT | 90.00 | 0.96 | 0.65 | 1.23 | 0.00 | - | 2 | 51 | 31.31% |
| CVX251219P00095000 | 2024-07-19 1:24PM EDT | 95.00 | 1.20 | 1.16 | 1.48 | 0.00 | - | 1 | 71 | 30.04% |
| CVX251219P00100000 | 2024-07-08 1:09PM EDT | 100.00 | 1.79 | 0.50 | 1.74 | 0.00 | - | 1 | 45 | 28.66% |
| CVX251219P00105000 | 2024-05-21 3:19PM EDT | 105.00 | 2.05 | 2.05 | 3.30 | 0.00 | - | 2 | 12 | 31.52% |
| CVX251219P00110000 | 2024-07-17 1:14PM EDT | 110.00 | 2.21 | 2.34 | 2.51 | 0.00 | - | 1 | 130 | 26.42% |
| CVX251219P00115000 | 2024-07-25 3:07PM EDT | 115.00 | 3.20 | 2.73 | 3.15 | 0.00 | - | 2 | 51 | 25.76% |
| CVX251219P00120000 | 2024-07-24 12:37PM EDT | 120.00 | 4.20 | 3.65 | 4.05 | 0.00 | - | 3 | 194 | 25.44% |
| CVX251219P00125000 | 2024-07-18 3:48PM EDT | 125.00 | 4.15 | 4.45 | 5.05 | 0.00 | - | 9 | 159 | 24.98% |
| CVX251219P00130000 | 2024-07-22 12:51PM EDT | 130.00 | 5.65 | 5.55 | 5.90 | 0.00 | - | 1 | 340 | 23.93% |
| CVX251219P00135000 | 2024-07-11 11:13AM EDT | 135.00 | 7.41 | 6.05 | 8.15 | 0.00 | - | 2 | 470 | 25.06% |
| CVX251219P00140000 | 2024-07-10 12:24PM EDT | 140.00 | 9.30 | 7.15 | 8.60 | 0.00 | - | 105 | 246 | 22.81% |
| CVX251219P00145000 | 2024-07-15 9:58AM EDT | 145.00 | 10.15 | 9.35 | 10.45 | 0.00 | - | 1 | 181 | 22.56% |
| CVX251219P00150000 | 2024-07-17 1:29PM EDT | 150.00 | 10.93 | 11.55 | 12.25 | 0.00 | - | 5 | 157 | 21.91% |
| CVX251219P00155000 | 2024-07-15 1:20PM EDT | 155.00 | 13.70 | 13.60 | 14.55 | 0.00 | - | 4 | 222 | 21.65% |
| CVX251219P00160000 | 2024-06-20 12:56PM EDT | 160.00 | 16.81 | 15.75 | 16.20 | 0.00 | - | 31 | 143 | 20.19% |
| CVX251219P00165000 | 2024-07-26 2:49PM EDT | 165.00 | 18.95 | 17.50 | 20.10 | -0.15 | -0.79% | 11 | 56 | 21.43% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 170.00 | 22.50 | 18.05 | 20.25 | 0.00 | - | 6 | 140 | 17.24% |
| CVX251219P00175000 | 2024-05-31 11:45AM EDT | 175.00 | 24.25 | 23.75 | 27.75 | 0.00 | - | 3 | 60 | 22.87% |
| CVX251219P00180000 | 2023-10-19 12:48PM EDT | 180.00 | 27.00 | 38.75 | 41.30 | 0.00 | - | 70 | 70 | 36.58% |
| CVX251219P00185000 | 2023-10-19 11:17AM EDT | 185.00 | 30.10 | 43.05 | 45.65 | 0.00 | - | 40 | 1 | 37.67% |
| CVX251219P00190000 | 2023-11-17 3:00PM EDT | 190.00 | 47.14 | 43.05 | 45.45 | 0.00 | - | 38 | 38 | 32.35% |
| CVX251219P00195000 | 2024-04-02 1:05PM EDT | 195.00 | 39.20 | 37.70 | 38.75 | 0.00 | - | 3 | 0 | 14.60% |
| CVX251219P00200000 | 2024-02-02 12:11PM EDT | 200.00 | 50.40 | 46.85 | 49.15 | 0.00 | - | 1 | 3 | 26.21% |
| CVX251219P00210000 | 2023-04-06 12:16PM EDT | 210.00 | 51.10 | 55.15 | 58.70 | 0.00 | - | 1 | 1 | 28.21% |
| CVX251219P00220000 | 2023-05-23 1:17PM EDT | 220.00 | 64.49 | 67.35 | 71.00 | 0.00 | - | - | 10 | 34.57% |
| CVX251219P00250000 | 2023-06-20 11:05AM EDT | 250.00 | 96.98 | 91.90 | 96.30 | 0.00 | - | 2 | 0 | 32.29% |
