拍板:160.00
認購期權範圍2024年5月3日
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503C00160000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 6.52 | 6.15 | 6.95 | +0.27 | +4.32% | 118 | 1,489 | 38.06% |
| CVX240510C00160000 | 2024-04-26 2:42PM EDT | 2024-05-10 | 6.30 | 6.75 | 7.80 | +0.10 | +1.61% | 35 | 222 | 34.38% |
| CVX240517C00160000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 7.20 | 6.90 | 7.85 | +0.25 | +3.60% | 134 | 13,368 | 28.10% |
| CVX240524C00160000 | 2024-04-26 10:29AM EDT | 2024-05-24 | 6.55 | 7.20 | 7.45 | -0.55 | -7.75% | 13 | 150 | 21.50% |
| CVX240531C00160000 | 2024-04-26 3:35PM EDT | 2024-05-31 | 7.40 | 7.40 | 7.65 | -0.05 | -0.67% | 10 | 180 | 20.36% |
| CVX240621C00160000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 8.62 | 8.30 | 8.50 | +0.56 | +6.95% | 135 | 5,315 | 19.87% |
| CVX240719C00160000 | 2024-04-26 3:52PM EDT | 2024-07-19 | 9.88 | 9.75 | 9.95 | +0.48 | +5.11% | 78 | 7,233 | 21.27% |
| CVX240920C00160000 | 2024-04-26 3:30PM EDT | 2024-09-20 | 12.13 | 11.95 | 12.90 | +0.28 | +2.36% | 52 | 1,307 | 23.54% |
| CVX241220C00160000 | 2024-04-26 10:51AM EDT | 2024-12-20 | 13.65 | 14.75 | 15.40 | -1.35 | -9.00% | 10 | 912 | 23.37% |
| CVX250117C00160000 | 2024-04-26 1:18PM EDT | 2025-01-17 | 15.95 | 15.50 | 16.25 | +0.10 | +0.63% | 22 | 3,035 | 23.67% |
| CVX250321C00160000 | 2024-04-22 1:49PM EDT | 2025-03-21 | 15.75 | 17.60 | 17.90 | 0.00 | - | 1 | 20 | 24.01% |
| CVX250620C00160000 | 2024-04-25 11:24AM EDT | 2025-06-20 | 18.65 | 19.70 | 21.00 | 0.00 | - | 8 | 419 | 25.77% |
| CVX251219C00160000 | 2024-04-22 1:48PM EDT | 2025-12-19 | 20.95 | 22.90 | 23.50 | 0.00 | - | 10 | 210 | 24.57% |
| CVX260116C00160000 | 2024-04-26 9:42AM EDT | 2026-01-16 | 23.13 | 23.15 | 23.85 | +1.13 | +5.14% | 3 | 285 | 24.43% |
| CVX260618C00160000 | 2024-04-23 9:37AM EDT | 2026-06-18 | 22.84 | 25.40 | 26.10 | 0.00 | - | 1 | 5 | 24.32% |
| CVX261218C00160000 | 2024-04-16 9:37AM EDT | 2026-12-18 | 22.63 | 27.45 | 28.35 | 0.00 | - | 1 | 107 | 24.07% |
認沽盤範圍2024年5月3日
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503P00160000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.26 | 0.24 | 0.26 | -0.56 | -68.29% | 2,392 | 674 | 23.10% |
| CVX240510P00160000 | 2024-04-26 3:47PM EDT | 2024-05-10 | 0.56 | 0.60 | 0.65 | -0.57 | -50.44% | 166 | 450 | 21.19% |
| CVX240517P00160000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 1.26 | 1.29 | 1.35 | -0.76 | -37.62% | 801 | 6,193 | 23.29% |
| CVX240524P00160000 | 2024-04-26 3:01PM EDT | 2024-05-24 | 1.78 | 1.64 | 1.82 | -0.68 | -27.64% | 14 | 246 | 23.27% |
| CVX240531P00160000 | 2024-04-26 2:20PM EDT | 2024-05-31 | 2.16 | 1.91 | 2.03 | -1.04 | -32.50% | 21 | 34 | 21.96% |
| CVX240621P00160000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 2.78 | 2.77 | 2.81 | -0.52 | -15.76% | 1,060 | 3,555 | 20.76% |
| CVX240719P00160000 | 2024-04-26 1:53PM EDT | 2024-07-19 | 3.90 | 3.55 | 3.70 | -0.15 | -3.70% | 37 | 1,233 | 20.03% |
| CVX240920P00160000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 5.70 | 5.80 | 5.95 | -0.53 | -8.51% | 143 | 1,623 | 20.88% |
| CVX241220P00160000 | 2024-04-26 12:53PM EDT | 2024-12-20 | 8.70 | 8.20 | 8.40 | +0.10 | +1.16% | 11 | 495 | 21.22% |
| CVX250117P00160000 | 2024-04-26 3:48PM EDT | 2025-01-17 | 8.71 | 8.75 | 8.95 | -0.58 | -6.24% | 3 | 3,800 | 21.09% |
| CVX250321P00160000 | 2024-04-22 12:20PM EDT | 2025-03-21 | 12.45 | 10.20 | 10.40 | 0.00 | - | 1 | 46 | 21.37% |
| CVX250620P00160000 | 2024-04-25 12:38PM EDT | 2025-06-20 | 12.40 | 11.90 | 12.20 | -0.13 | -1.04% | 4 | 1,293 | 21.54% |
| CVX251219P00160000 | 2024-04-26 12:07PM EDT | 2025-12-19 | 15.35 | 14.60 | 15.00 | -1.21 | -7.31% | 2 | 90 | 21.41% |
| CVX260116P00160000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 16.00 | 14.85 | 16.25 | 0.00 | - | 5 | 345 | 22.42% |
| CVX260618P00160000 | 2024-04-17 3:43PM EDT | 2026-06-18 | 21.00 | 16.60 | 17.50 | 0.00 | - | 2 | 1 | 21.45% |
| CVX261218P00160000 | 2024-04-24 1:26PM EDT | 2026-12-18 | 20.25 | 18.35 | 19.40 | 0.00 | - | 101 | 62 | 21.15% |
