合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
---|---|---|---|---|---|---|---|---|---|---|
CVX240328C00155000 | 2024-03-28 2:36PM EDT | 2024-03-28 | 2.90 | 2.87 | 2.99 | +1.40 | +93.33% | 1,102 | 2,054 | 30.96% |
CVX240405C00155000 | 2024-03-28 2:30PM EDT | 2024-04-05 | 3.60 | 3.40 | 3.55 | +1.38 | +62.16% | 729 | 1,374 | 18.36% |
CVX240412C00155000 | 2024-03-28 2:18PM EDT | 2024-04-12 | 4.10 | 4.00 | 4.15 | +1.30 | +46.43% | 110 | 786 | 19.06% |
CVX240419C00155000 | 2024-03-28 2:14PM EDT | 2024-04-19 | 4.65 | 4.50 | 4.60 | +1.15 | +32.86% | 641 | 8,849 | 19.02% |
CVX240426C00155000 | 2024-03-28 11:05AM EDT | 2024-04-26 | 4.85 | 5.20 | 5.45 | +0.72 | +17.43% | 16 | 511 | 21.68% |
CVX240503C00155000 | 2024-03-28 2:28PM EDT | 2024-05-03 | 6.03 | 5.80 | 6.00 | +1.38 | +29.68% | 7 | 17 | 22.39% |
CVX240517C00155000 | 2024-03-28 2:25PM EDT | 2024-05-17 | 6.77 | 6.55 | 6.65 | +1.41 | +26.31% | 138 | 2,257 | 21.94% |
CVX240621C00155000 | 2024-03-28 2:23PM EDT | 2024-06-21 | 7.77 | 7.60 | 7.70 | +1.31 | +20.28% | 285 | 5,488 | 20.44% |
CVX240719C00155000 | 2024-03-28 2:18PM EDT | 2024-07-19 | 8.80 | 8.65 | 8.80 | +1.20 | +15.79% | 36 | 1,293 | 20.95% |
CVX240920C00155000 | 2024-03-28 2:04PM EDT | 2024-09-20 | 11.00 | 10.80 | 10.95 | +1.50 | +15.79% | 25 | 2,548 | 21.81% |
CVX241220C00155000 | 2024-03-28 11:14AM EDT | 2024-12-20 | 13.20 | 13.50 | 13.70 | +0.95 | +7.76% | 21 | 592 | 22.92% |
CVX250117C00155000 | 2024-03-28 2:17PM EDT | 2025-01-17 | 14.35 | 14.25 | 14.40 | +1.50 | +11.67% | 18 | 2,032 | 23.06% |
CVX250321C00155000 | 2024-03-26 11:12AM EDT | 2025-03-21 | 13.96 | 15.60 | 15.85 | 0.00 | - | 1 | 35 | 23.30% |
CVX250620C00155000 | 2024-03-26 1:26PM EDT | 2025-06-20 | 16.35 | 17.15 | 17.85 | 0.00 | - | 26 | 308 | 23.73% |
CVX251219C00155000 | 2024-03-25 9:48AM EDT | 2025-12-19 | 19.60 | 20.20 | 20.75 | 0.00 | - | 1 | 136 | 23.59% |
CVX260116C00155000 | 2024-03-22 10:07AM EDT | 2026-01-16 | 19.00 | 20.65 | 21.05 | 0.00 | - | 1 | 182 | 23.45% |
CVX260618C00155000 | 2024-02-27 10:45AM EDT | 2026-06-18 | 19.94 | 21.95 | 23.25 | 0.00 | - | 1 | 2 | 23.53% |
CVX261218C00155000 | 2024-03-22 10:01AM EDT | 2026-12-18 | 23.00 | 24.10 | 25.10 | 0.00 | - | 1 | 12 | 23.08% |
合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
---|---|---|---|---|---|---|---|---|---|---|
CVX240328P00155000 | 2024-03-28 2:33PM EDT | 2024-03-28 | 0.02 | 0.01 | 0.02 | -0.13 | -92.86% | 354 | 1,529 | 18.75% |
CVX240405P00155000 | 2024-03-28 2:34PM EDT | 2024-04-05 | 0.39 | 0.40 | 0.41 | -0.63 | -61.76% | 934 | 1,021 | 14.16% |
CVX240412P00155000 | 2024-03-28 2:34PM EDT | 2024-04-12 | 0.82 | 0.82 | 0.84 | -0.72 | -46.75% | 197 | 542 | 14.78% |
CVX240419P00155000 | 2024-03-28 2:37PM EDT | 2024-04-19 | 1.15 | 1.14 | 1.17 | -0.56 | -32.75% | 252 | 4,738 | 14.76% |
CVX240426P00155000 | 2024-03-28 2:29PM EDT | 2024-04-26 | 1.71 | 1.73 | 1.79 | -0.77 | -31.05% | 22 | 103 | 16.72% |
CVX240503P00155000 | 2024-03-28 2:35PM EDT | 2024-05-03 | 2.17 | 2.11 | 2.24 | -0.73 | -25.17% | 4 | 25 | 17.47% |
CVX240517P00155000 | 2024-03-28 2:35PM EDT | 2024-05-17 | 3.30 | 3.30 | 3.35 | -0.67 | -16.88% | 204 | 5,194 | 19.84% |
CVX240621P00155000 | 2024-03-28 2:31PM EDT | 2024-06-21 | 4.30 | 4.30 | 4.40 | -0.85 | -16.50% | 72 | 2,417 | 18.83% |
CVX240719P00155000 | 2024-03-28 12:54PM EDT | 2024-07-19 | 5.15 | 4.95 | 5.05 | -0.80 | -13.45% | 33 | 1,042 | 18.26% |
CVX240920P00155000 | 2024-03-28 1:46PM EDT | 2024-09-20 | 7.10 | 6.95 | 7.10 | -0.80 | -10.13% | 18 | 1,049 | 19.43% |
CVX241220P00155000 | 2024-03-28 2:20PM EDT | 2024-12-20 | 9.20 | 9.25 | 9.35 | -1.40 | -13.21% | 18 | 484 | 20.05% |
CVX250117P00155000 | 2024-03-27 2:29PM EDT | 2025-01-17 | 9.95 | 9.75 | 9.85 | -0.85 | -7.87% | 16 | 2,084 | 19.98% |
CVX250321P00155000 | 2024-03-25 3:49PM EDT | 2025-03-21 | 11.95 | 11.05 | 11.20 | 0.00 | - | 1 | 7 | 20.34% |
CVX250620P00155000 | 2024-03-25 1:02PM EDT | 2025-06-20 | 13.62 | 12.80 | 13.10 | 0.00 | - | 1 | 172 | 20.94% |
CVX251219P00155000 | 2024-03-25 12:04PM EDT | 2025-12-19 | 16.35 | 15.55 | 15.95 | 0.00 | - | 3 | 54 | 21.18% |
CVX260116P00155000 | 2024-03-25 2:55PM EDT | 2026-01-16 | 16.75 | 15.85 | 16.75 | 0.00 | - | 4 | 152 | 21.70% |
CVX260618P00155000 | 2024-03-20 11:06AM EDT | 2026-06-18 | 19.20 | 17.45 | 18.45 | 0.00 | - | 11 | 21 | 21.40% |
CVX261218P00155000 | 2024-03-27 11:44AM EDT | 2026-12-18 | 20.23 | 19.55 | 20.75 | -0.97 | -4.58% | 1 | 1 | 21.61% |