認購期權範圍2026年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX261218C00075000 | 2024-07-23 3:00PM EDT | 75.00 | 79.50 | 81.00 | 85.50 | 0.00 | - | 1 | 2 | 36.56% |
| CVX261218C00080000 | 2024-07-11 3:44PM EDT | 80.00 | 75.82 | 76.00 | 80.50 | 0.00 | - | - | 5 | 33.87% |
| CVX261218C00085000 | 2024-05-15 2:51PM EDT | 85.00 | 77.60 | 66.00 | 70.95 | 0.00 | - | 35 | 0 | 0.00% |
| CVX261218C00090000 | 2024-04-30 12:11PM EDT | 90.00 | 74.40 | 67.00 | 72.00 | 0.00 | - | 1 | 2 | 33.12% |
| CVX261218C00095000 | 2024-07-24 10:04AM EDT | 95.00 | 59.60 | 61.00 | 66.00 | 0.00 | - | 1 | 256 | 28.08% |
| CVX261218C00100000 | 2024-07-22 9:31AM EDT | 100.00 | 59.28 | 56.75 | 61.45 | 0.00 | - | 46 | 97 | 26.95% |
| CVX261218C00105000 | 2024-07-15 1:06PM EDT | 105.00 | 55.45 | 52.30 | 56.70 | 0.00 | - | 2 | 48 | 25.30% |
| CVX261218C00110000 | 2024-07-18 9:36AM EDT | 110.00 | 53.80 | 49.45 | 52.00 | 0.00 | - | 1 | 12 | 23.76% |
| CVX261218C00115000 | 2024-07-25 1:44PM EDT | 115.00 | 46.56 | 45.45 | 48.25 | 0.00 | - | 4 | 22 | 23.93% |
| CVX261218C00120000 | 2024-07-15 12:51PM EDT | 120.00 | 42.30 | 42.05 | 44.35 | 0.00 | - | 3 | 494 | 23.53% |
| CVX261218C00125000 | 2024-05-21 9:48AM EDT | 125.00 | 44.44 | 37.00 | 42.00 | 0.00 | - | 5 | 53 | 25.14% |
| CVX261218C00130000 | 2024-07-18 9:43AM EDT | 130.00 | 39.25 | 35.20 | 36.90 | 0.00 | - | 2 | 27 | 22.62% |
| CVX261218C00135000 | 2024-07-09 11:19AM EDT | 135.00 | 30.28 | 31.60 | 34.60 | 0.00 | - | 50 | 245 | 23.66% |
| CVX261218C00140000 | 2024-06-28 11:30AM EDT | 140.00 | 30.56 | 28.80 | 30.55 | 0.00 | - | 1 | 29 | 22.29% |
| CVX261218C00145000 | 2024-06-17 2:11PM EDT | 145.00 | 25.44 | 28.10 | 29.00 | 0.00 | - | 1 | 36 | 23.63% |
| CVX261218C00150000 | 2024-07-17 12:55PM EDT | 150.00 | 26.50 | 23.60 | 25.20 | 0.00 | - | 1 | 64 | 22.23% |
| CVX261218C00155000 | 2024-07-25 11:20AM EDT | 155.00 | 21.02 | 21.45 | 23.00 | 0.00 | - | 1 | 94 | 22.40% |
| CVX261218C00160000 | 2024-07-23 12:09PM EDT | 160.00 | 17.85 | 18.65 | 20.70 | 0.00 | - | 1 | 198 | 22.26% |
| CVX261218C00165000 | 2024-07-23 2:56PM EDT | 165.00 | 16.25 | 15.95 | 18.35 | 0.00 | - | 5 | 95 | 21.90% |
| CVX261218C00170000 | 2024-07-22 1:30PM EDT | 170.00 | 15.86 | 15.05 | 17.75 | 0.00 | - | 3 | 62 | 23.16% |
| CVX261218C00175000 | 2024-07-25 1:54PM EDT | 175.00 | 13.89 | 12.55 | 15.50 | 0.00 | - | 1 | 93 | 22.57% |
| CVX261218C00180000 | 2024-07-23 11:28AM EDT | 180.00 | 10.75 | 11.80 | 13.10 | 0.00 | - | 1 | 29 | 21.65% |
| CVX261218C00185000 | 2024-07-23 2:17PM EDT | 185.00 | 9.65 | 10.40 | 11.85 | 0.00 | - | 15 | 59 | 21.78% |
| CVX261218C00190000 | 2024-07-22 1:26PM EDT | 190.00 | 9.73 | 9.30 | 10.40 | 0.00 | - | 3 | 70 | 21.55% |
| CVX261218C00195000 | 2024-07-26 1:22PM EDT | 195.00 | 8.70 | 8.10 | 8.90 | -0.85 | -8.90% | 1 | 38 | 21.11% |
| CVX261218C00200000 | 2024-07-26 2:30PM EDT | 200.00 | 7.70 | 7.05 | 7.75 | +1.10 | +16.67% | 1 | 55 | 20.92% |
| CVX261218C00210000 | 2024-07-26 12:57PM EDT | 210.00 | 6.00 | 4.80 | 6.05 | +0.63 | +11.73% | 2 | 25 | 20.87% |
| CVX261218C00220000 | 2024-07-23 1:31PM EDT | 220.00 | 3.70 | 2.70 | 5.20 | 0.00 | - | 1 | 47 | 21.57% |
| CVX261218C00230000 | 2024-05-01 11:31AM EDT | 230.00 | 5.40 | 3.90 | 6.25 | 0.00 | - | 1 | 56 | 24.79% |
| CVX261218C00240000 | 2024-07-23 3:56PM EDT | 240.00 | 2.10 | 2.45 | 2.94 | 0.00 | - | 6 | 96 | 21.02% |
認沽盤範圍2026年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX261218P00075000 | 2024-07-24 10:52AM EDT | 75.00 | 1.32 | 1.00 | 1.60 | 0.00 | - | 4 | 107 | 32.30% |
| CVX261218P00080000 | 2024-07-24 12:47PM EDT | 80.00 | 1.72 | 1.20 | 2.50 | 0.00 | - | 1 | 26 | 33.38% |
| CVX261218P00085000 | 2024-07-23 9:31AM EDT | 85.00 | 2.75 | 1.67 | 2.98 | 0.00 | - | 15 | 19 | 32.42% |
| CVX261218P00090000 | 2024-05-22 11:53AM EDT | 90.00 | 2.56 | 1.60 | 4.90 | 0.00 | - | 1 | 6 | 35.01% |
| CVX261218P00095000 | 2024-07-15 11:54AM EDT | 95.00 | 2.76 | 1.47 | 4.15 | 0.00 | - | 1 | 1 | 30.65% |
| CVX261218P00100000 | 2024-07-02 2:09PM EDT | 100.00 | 3.34 | 2.31 | 4.55 | 0.00 | - | 1 | 27 | 29.16% |
| CVX261218P00105000 | 2024-07-05 11:56AM EDT | 105.00 | 4.40 | 2.64 | 5.15 | 0.00 | - | 1 | 24 | 28.06% |
| CVX261218P00110000 | 2024-05-20 1:05PM EDT | 110.00 | 4.75 | 4.70 | 7.05 | 0.00 | - | 1 | 21 | 29.18% |
| CVX261218P00115000 | 2024-04-25 3:11PM EDT | 115.00 | 6.05 | 5.40 | 6.55 | 0.00 | - | 1 | 2 | 25.93% |
| CVX261218P00120000 | 2024-07-22 11:14AM EDT | 120.00 | 6.91 | 6.50 | 8.20 | 0.00 | - | 1 | 11 | 26.19% |
| CVX261218P00125000 | 2024-07-08 11:17AM EDT | 125.00 | 8.70 | 7.90 | 8.95 | 0.00 | - | 100 | 106 | 24.89% |
| CVX261218P00130000 | 2024-07-19 3:26PM EDT | 130.00 | 9.10 | 9.20 | 10.80 | 0.00 | - | 1 | 28 | 24.96% |
| CVX261218P00135000 | 2024-07-17 11:49AM EDT | 135.00 | 10.50 | 9.15 | 12.25 | 0.00 | - | 1 | 18 | 24.30% |
| CVX261218P00140000 | 2024-07-22 3:00PM EDT | 140.00 | 12.73 | 12.40 | 13.70 | 0.00 | - | 20 | 95 | 23.49% |
| CVX261218P00145000 | 2024-07-01 11:17AM EDT | 145.00 | 14.74 | 14.05 | 15.60 | 0.00 | - | 14 | 81 | 23.04% |
| CVX261218P00150000 | 2024-07-23 1:43PM EDT | 150.00 | 17.70 | 16.00 | 17.20 | 0.00 | - | 10 | 175 | 22.10% |
| CVX261218P00155000 | 2024-07-17 10:52AM EDT | 155.00 | 17.85 | 18.15 | 20.10 | 0.00 | - | 2 | 23 | 22.38% |
| CVX261218P00160000 | 2024-07-22 1:24PM EDT | 160.00 | 20.97 | 20.35 | 22.10 | 0.00 | - | 1 | 111 | 21.52% |
| CVX261218P00165000 | 2024-07-22 1:16PM EDT | 165.00 | 23.29 | 22.60 | 24.65 | 0.00 | - | 2 | 15 | 21.06% |
| CVX261218P00170000 | 2024-04-25 12:38PM EDT | 170.00 | 23.93 | 23.70 | 27.20 | 0.00 | - | - | 1 | 20.42% |
| CVX261218P00175000 | 2024-06-24 12:36PM EDT | 175.00 | 28.15 | 28.65 | 33.50 | 0.00 | - | 2 | 12 | 23.47% |
| CVX261218P00180000 | 2024-07-22 9:31AM EDT | 180.00 | 31.17 | 31.25 | 33.95 | 0.00 | - | 3 | 37 | 20.31% |
| CVX261218P00185000 | 2024-07-22 1:11PM EDT | 185.00 | 34.69 | 33.50 | 37.90 | 0.00 | - | - | 2 | 20.63% |
| CVX261218P00200000 | 2024-06-10 11:14AM EDT | 200.00 | 45.47 | 47.05 | 51.00 | 0.00 | - | 4 | 4 | 22.27% |
