認購期權範圍2026年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260618C00075000 | 2024-03-06 3:04PM EDT | 75.00 | 74.99 | 84.50 | 89.50 | 0.00 | - | 1 | 1 | 54.61% |
| CVX260618C00080000 | 2024-01-26 4:44PM EDT | 80.00 | 69.00 | 73.50 | 77.95 | 0.00 | - | 1 | 0 | 20.80% |
| CVX260618C00090000 | 2024-05-15 3:11PM EDT | 90.00 | 72.70 | 61.00 | 66.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX260618C00095000 | 2024-02-12 12:53PM EDT | 95.00 | 57.57 | 58.50 | 62.50 | 0.00 | - | - | 5 | 0.00% |
| CVX260618C00100000 | 2024-06-17 10:17AM EDT | 100.00 | 54.33 | 58.60 | 62.95 | 0.00 | - | - | 5 | 34.11% |
| CVX260618C00110000 | 2024-07-16 1:25PM EDT | 110.00 | 49.30 | 47.70 | 51.60 | 0.00 | - | 2 | 66 | 25.81% |
| CVX260618C00115000 | 2024-02-12 3:18PM EDT | 115.00 | 42.02 | 42.85 | 45.85 | 0.00 | - | - | 8 | 21.76% |
| CVX260618C00120000 | 2024-05-17 11:16AM EDT | 120.00 | 47.71 | 36.35 | 40.95 | 0.00 | - | 1 | 1 | 19.83% |
| CVX260618C00130000 | 2024-05-15 2:54PM EDT | 130.00 | 39.51 | 30.40 | 33.95 | 0.00 | - | 4 | 13 | 20.86% |
| CVX260618C00140000 | 2024-07-23 10:41AM EDT | 140.00 | 26.35 | 27.00 | 30.25 | 0.00 | - | 5 | 7 | 24.68% |
| CVX260618C00145000 | 2024-07-26 12:25PM EDT | 145.00 | 26.00 | 24.70 | 26.10 | +0.81 | +3.22% | 1 | 172 | 22.93% |
| CVX260618C00150000 | 2024-07-18 11:02AM EDT | 150.00 | 26.50 | 21.75 | 23.25 | 0.00 | - | 2 | 22 | 22.64% |
| CVX260618C00155000 | 2024-07-18 10:31AM EDT | 155.00 | 23.40 | 19.20 | 21.45 | 0.00 | - | 1 | 7 | 23.36% |
| CVX260618C00160000 | 2024-07-23 10:46AM EDT | 160.00 | 16.30 | 17.15 | 18.80 | 0.00 | - | 1 | 9 | 22.83% |
| CVX260618C00165000 | 2024-07-19 3:04PM EDT | 165.00 | 16.30 | 15.20 | 16.45 | 0.00 | - | 5 | 31 | 22.44% |
| CVX260618C00170000 | 2024-07-23 12:05PM EDT | 170.00 | 11.62 | 12.80 | 15.45 | 0.00 | - | 5 | 13 | 23.39% |
| CVX260618C00175000 | 2024-07-18 11:41AM EDT | 175.00 | 15.00 | 9.65 | 13.15 | 0.00 | - | 2 | 17 | 22.64% |
| CVX260618C00180000 | 2024-07-09 1:03PM EDT | 180.00 | 9.30 | 8.20 | 12.25 | 0.00 | - | 2 | 81 | 23.34% |
| CVX260618C00185000 | 2024-06-07 10:27AM EDT | 185.00 | 10.15 | 7.50 | 8.70 | 0.00 | - | 2 | 20 | 20.62% |
| CVX260618C00190000 | 2024-07-10 12:33PM EDT | 190.00 | 6.95 | 5.80 | 8.40 | 0.00 | - | 7 | 91 | 21.70% |
| CVX260618C00195000 | 2024-07-22 11:17AM EDT | 195.00 | 6.89 | 5.60 | 8.75 | 0.00 | - | 1 | 4 | 23.55% |
| CVX260618C00200000 | 2024-06-18 3:30PM EDT | 200.00 | 5.21 | 4.70 | 8.80 | 0.00 | - | 1 | 26 | 24.93% |
| CVX260618C00210000 | 2024-06-20 3:23PM EDT | 210.00 | 4.93 | 2.78 | 4.85 | 0.00 | - | 9 | 11 | 21.62% |
| CVX260618C00220000 | 2024-03-05 2:47PM EDT | 220.00 | 3.65 | 4.40 | 5.75 | 0.00 | - | 1 | 3 | 25.13% |
| CVX260618C00230000 | 2024-07-24 10:59AM EDT | 230.00 | 1.78 | 1.73 | 2.61 | 0.00 | - | 2 | 21 | 21.28% |
| CVX260618C00240000 | 2024-07-09 11:20AM EDT | 240.00 | 1.38 | 0.22 | 2.31 | 0.00 | - | 4 | 3 | 22.20% |
認沽盤範圍2026年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260618P00075000 | 2024-07-02 12:26PM EDT | 75.00 | 1.00 | 0.28 | 2.15 | 0.00 | - | 3 | 38 | 38.98% |
| CVX260618P00080000 | 2024-06-28 3:19PM EDT | 80.00 | 0.96 | 0.40 | 2.38 | 0.00 | - | 3 | 27 | 37.05% |
| CVX260618P00085000 | 2024-06-28 3:20PM EDT | 85.00 | 1.40 | 0.54 | 2.62 | 0.00 | - | 3 | 17 | 35.17% |
| CVX260618P00090000 | 2024-07-17 1:50PM EDT | 90.00 | 1.49 | 1.37 | 2.43 | 0.00 | - | 3 | 14 | 31.84% |
| CVX260618P00095000 | 2024-07-17 3:51PM EDT | 95.00 | 1.88 | 1.42 | 2.63 | 0.00 | - | 4 | 132 | 29.99% |
| CVX260618P00100000 | 2024-07-15 9:30AM EDT | 100.00 | 2.47 | 1.10 | 2.95 | 0.00 | - | 2 | 6 | 28.53% |
| CVX260618P00105000 | 2024-06-20 12:43PM EDT | 105.00 | 3.20 | 1.61 | 3.40 | 0.00 | - | - | 2 | 27.35% |
| CVX260618P00110000 | 2024-07-22 9:58AM EDT | 110.00 | 3.75 | 2.38 | 4.15 | 0.00 | - | 1 | 5 | 26.76% |
| CVX260618P00115000 | 2024-07-10 12:47PM EDT | 115.00 | 4.90 | 2.66 | 4.90 | 0.00 | - | 1 | 52 | 25.94% |
| CVX260618P00120000 | 2024-07-23 11:27AM EDT | 120.00 | 5.40 | 5.20 | 5.80 | -0.60 | -10.00% | 4 | 142 | 25.23% |
| CVX260618P00125000 | 2024-07-19 3:30PM EDT | 125.00 | 6.25 | 4.20 | 8.10 | 0.00 | - | 1 | 72 | 26.62% |
| CVX260618P00130000 | 2024-07-17 2:40PM EDT | 130.00 | 7.00 | 7.50 | 8.35 | 0.00 | - | 1 | 16 | 24.41% |
| CVX260618P00135000 | 2024-06-25 11:34AM EDT | 135.00 | 9.00 | 9.60 | 10.20 | 0.00 | - | 1 | 40 | 24.46% |
| CVX260618P00140000 | 2024-07-18 1:03PM EDT | 140.00 | 9.16 | 8.85 | 13.25 | 0.00 | - | 10 | 64 | 25.82% |
| CVX260618P00145000 | 2024-07-01 9:47AM EDT | 145.00 | 12.15 | 12.20 | 14.60 | 0.00 | - | 1 | 83 | 24.65% |
| CVX260618P00150000 | 2024-07-22 10:17AM EDT | 150.00 | 14.62 | 12.15 | 15.05 | 0.00 | - | 1 | 23 | 22.24% |
| CVX260618P00155000 | 2024-05-09 10:22AM EDT | 155.00 | 15.30 | 15.75 | 17.75 | 0.00 | - | 1 | 22 | 22.38% |
| CVX260618P00160000 | 2024-07-05 3:18PM EDT | 160.00 | 20.30 | 18.50 | 19.90 | 0.00 | - | 3 | 9 | 21.64% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 165.00 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 27.08% |
| CVX260618P00230000 | 2024-07-09 9:32AM EDT | 230.00 | 77.57 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 22.89% |
