認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00120000 | 2024-03-26 11:59AM EDT | 120.00 | 35.49 | 40.55 | 42.70 | 0.00 | - | 2 | 1 | 147.27% |
| CVX240426C00130000 | 2024-03-15 1:51PM EDT | 130.00 | 25.86 | 27.20 | 31.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240426C00135000 | 2024-04-19 9:58AM EDT | 135.00 | 24.98 | 25.95 | 28.45 | 0.00 | - | 10 | 30 | 135.84% |
| CVX240426C00137000 | 2024-03-07 2:56PM EDT | 137.00 | 14.85 | 23.30 | 26.45 | 0.00 | - | - | 0 | 127.64% |
| CVX240426C00138000 | 2024-04-17 11:18AM EDT | 138.00 | 19.30 | 24.25 | 25.00 | 0.00 | - | 9 | 4 | 80.47% |
| CVX240426C00139000 | 2024-04-17 11:11AM EDT | 139.00 | 18.25 | 23.35 | 23.65 | 0.00 | - | - | 4 | 79.88% |
| CVX240426C00140000 | 2024-04-18 10:17AM EDT | 140.00 | 17.81 | 22.35 | 22.75 | 0.00 | - | 20 | 25 | 64.84% |
| CVX240426C00143000 | 2024-03-11 9:33AM EDT | 143.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX240426C00145000 | 2024-04-22 11:27AM EDT | 145.00 | 16.52 | 17.35 | 17.65 | 0.00 | - | 2 | 12 | 61.33% |
| CVX240426C00146000 | 2024-04-17 12:50PM EDT | 146.00 | 10.55 | 16.35 | 16.65 | 0.00 | - | - | 1 | 58.20% |
| CVX240426C00147000 | 2024-04-16 2:09PM EDT | 147.00 | 10.00 | 15.35 | 15.65 | 0.00 | - | 21 | 37 | 55.18% |
| CVX240426C00148000 | 2024-04-22 9:33AM EDT | 148.00 | 11.63 | 14.35 | 14.65 | 0.00 | - | 4 | 16 | 52.15% |
| CVX240426C00149000 | 2024-04-19 12:10PM EDT | 149.00 | 11.44 | 13.35 | 13.65 | 0.00 | - | 13 | 15 | 49.02% |
| CVX240426C00150000 | 2024-04-23 12:59PM EDT | 150.00 | 12.30 | 12.40 | 12.60 | +0.17 | +1.40% | 10 | 137 | 42.58% |
| CVX240426C00152500 | 2024-04-22 3:17PM EDT | 152.50 | 9.80 | 9.95 | 11.20 | 0.00 | - | 9 | 350 | 53.76% |
| CVX240426C00155000 | 2024-04-23 1:40PM EDT | 155.00 | 7.66 | 7.55 | 7.80 | -0.26 | -3.28% | 6 | 647 | 35.99% |
| CVX240426C00157500 | 2024-04-23 10:43AM EDT | 157.50 | 4.62 | 5.35 | 5.55 | -0.52 | -10.12% | 21 | 1,117 | 33.01% |
| CVX240426C00160000 | 2024-04-23 1:54PM EDT | 160.00 | 3.56 | 3.45 | 3.55 | +0.26 | +7.88% | 138 | 2,296 | 30.64% |
| CVX240426C00162500 | 2024-04-23 1:56PM EDT | 162.50 | 2.01 | 1.99 | 2.04 | +0.04 | +2.03% | 541 | 3,480 | 30.05% |
| CVX240426C00165000 | 2024-04-23 1:57PM EDT | 165.00 | 0.98 | 0.99 | 1.01 | -0.09 | -8.33% | 548 | 3,257 | 29.52% |
| CVX240426C00167500 | 2024-04-23 1:52PM EDT | 167.50 | 0.44 | 0.41 | 0.43 | +0.01 | +2.33% | 195 | 1,463 | 29.25% |
| CVX240426C00170000 | 2024-04-23 12:45PM EDT | 170.00 | 0.16 | 0.15 | 0.18 | -0.03 | -15.79% | 348 | 1,565 | 30.18% |
| CVX240426C00172500 | 2024-04-23 1:39PM EDT | 172.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 79 | 540 | 30.18% |
| CVX240426C00175000 | 2024-04-23 10:56AM EDT | 175.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 148 | 323 | 32.42% |
| CVX240426C00177500 | 2024-04-23 1:36PM EDT | 177.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 27 | 167 | 37.89% |
| CVX240426C00180000 | 2024-04-22 2:42PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 40.63% |
| CVX240426C00182500 | 2024-04-12 11:17AM EDT | 182.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 7 | 9 | 45.31% |
| CVX240426C00185000 | 2024-04-12 10:52AM EDT | 185.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 54.69% |
| CVX240426C00190000 | 2024-04-12 2:23PM EDT | 190.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 57.03% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00080000 | 2024-04-12 9:30AM EDT | 80.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 212.50% |
| CVX240426P00100000 | 2024-04-03 1:13PM EDT | 100.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| CVX240426P00115000 | 2024-03-20 2:27PM EDT | 115.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 146.88% |
| CVX240426P00130000 | 2024-04-08 10:20AM EDT | 130.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 9 | 88.28% |
| CVX240426P00135000 | 2024-04-12 3:16PM EDT | 135.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 120 | 182 | 75.00% |
| CVX240426P00137000 | 2024-04-12 3:14PM EDT | 137.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 140 | 145 | 64.84% |
| CVX240426P00138000 | 2024-04-12 3:15PM EDT | 138.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 20 | 106 | 67.97% |
| CVX240426P00139000 | 2024-04-22 11:13AM EDT | 139.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 119 | 57.81% |
| CVX240426P00140000 | 2024-04-22 1:45PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 740 | 836 | 53.13% |
| CVX240426P00141000 | 2024-04-18 10:11AM EDT | 141.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 157 | 51.56% |
| CVX240426P00142000 | 2024-04-19 2:22PM EDT | 142.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 23 | 44 | 52.73% |
| CVX240426P00143000 | 2024-04-19 10:33AM EDT | 143.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 29 | 55.08% |
| CVX240426P00144000 | 2024-04-19 1:11PM EDT | 144.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 59 | 52.34% |
| CVX240426P00145000 | 2024-04-23 12:54PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 227 | 47.66% |
| CVX240426P00146000 | 2024-04-19 11:46AM EDT | 146.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 113 | 45.31% |
| CVX240426P00147000 | 2024-04-22 3:54PM EDT | 147.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 59 | 42.58% |
| CVX240426P00148000 | 2024-04-22 3:55PM EDT | 148.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 828 | 2,105 | 40.23% |
| CVX240426P00149000 | 2024-04-23 9:51AM EDT | 149.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 146 | 37.50% |
| CVX240426P00150000 | 2024-04-23 12:54PM EDT | 150.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 10 | 1,229 | 36.72% |
| CVX240426P00152500 | 2024-04-23 1:56PM EDT | 152.50 | 0.07 | 0.07 | 0.08 | -0.04 | -33.33% | 52 | 3,103 | 33.79% |
| CVX240426P00155000 | 2024-04-23 1:57PM EDT | 155.00 | 0.19 | 0.18 | 0.20 | -0.09 | -32.14% | 163 | 1,448 | 32.42% |
| CVX240426P00157500 | 2024-04-23 1:52PM EDT | 157.50 | 0.45 | 0.45 | 0.48 | -0.18 | -28.57% | 459 | 1,409 | 31.40% |
| CVX240426P00160000 | 2024-04-23 1:56PM EDT | 160.00 | 1.02 | 1.00 | 1.03 | -0.25 | -19.69% | 296 | 1,527 | 30.32% |
| CVX240426P00162500 | 2024-04-23 1:44PM EDT | 162.50 | 2.00 | 1.98 | 2.01 | -0.34 | -14.53% | 88 | 888 | 29.61% |
| CVX240426P00165000 | 2024-04-23 9:34AM EDT | 165.00 | 4.15 | 3.45 | 3.55 | +0.15 | +3.75% | 2 | 78 | 30.18% |
| CVX240426P00167500 | 2024-04-12 3:06PM EDT | 167.50 | 9.45 | 4.55 | 5.50 | 0.00 | - | 19 | 17 | 30.91% |
| CVX240426P00170000 | 2024-04-23 1:22PM EDT | 170.00 | 7.89 | 6.40 | 7.80 | +0.09 | +1.15% | 3 | 2 | 34.38% |
| CVX240426P00172500 | 2024-04-15 10:07AM EDT | 172.50 | 13.50 | 9.95 | 10.25 | 0.00 | - | - | 0 | 40.33% |
| CVX240426P00175000 | 2024-04-09 1:27PM EDT | 175.00 | 13.99 | 12.45 | 12.75 | 0.00 | - | - | 0 | 47.46% |
