拍板:165.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00165000 | 2024-04-26 2:08PM EDT | 2024-04-26 | 0.40 | 0.37 | 0.43 | -1.33 | -76.88% | 2,828 | 3,625 | 10.50% |
| CVX240503C00165000 | 2024-04-26 2:08PM EDT | 2024-05-03 | 2.00 | 1.99 | 2.03 | -0.84 | -29.58% | 822 | 765 | 20.14% |
| CVX240510C00165000 | 2024-04-26 1:43PM EDT | 2024-05-10 | 2.74 | 2.75 | 2.81 | -0.61 | -18.21% | 254 | 422 | 20.56% |
| CVX240517C00165000 | 2024-04-26 1:57PM EDT | 2024-05-17 | 3.10 | 3.15 | 3.25 | -0.57 | -15.53% | 1,050 | 12,523 | 19.69% |
| CVX240524C00165000 | 2024-04-26 12:37PM EDT | 2024-05-24 | 3.22 | 3.45 | 3.55 | -0.73 | -18.48% | 48 | 147 | 18.78% |
| CVX240531C00165000 | 2024-04-26 1:46PM EDT | 2024-05-31 | 3.65 | 3.75 | 3.85 | -0.85 | -18.89% | 84 | 304 | 18.30% |
| CVX240621C00165000 | 2024-04-26 2:06PM EDT | 2024-06-21 | 4.90 | 4.85 | 4.90 | -0.35 | -6.73% | 303 | 16,994 | 18.58% |
| CVX240719C00165000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 6.40 | 6.30 | 6.45 | -0.18 | -2.74% | 192 | 2,166 | 20.09% |
| CVX240920C00165000 | 2024-04-26 2:00PM EDT | 2024-09-20 | 8.80 | 8.80 | 8.90 | -0.30 | -3.30% | 37 | 1,779 | 21.08% |
| CVX241220C00165000 | 2024-04-26 11:49AM EDT | 2024-12-20 | 11.35 | 11.85 | 12.05 | -0.65 | -5.42% | 10 | 1,682 | 22.51% |
| CVX250117C00165000 | 2024-04-26 12:06PM EDT | 2025-01-17 | 12.48 | 12.80 | 13.00 | -0.67 | -5.10% | 37 | 9,463 | 22.99% |
| CVX250321C00165000 | 2024-04-25 3:14PM EDT | 2025-03-21 | 14.77 | 14.40 | 14.65 | 0.00 | - | 1 | 137 | 23.33% |
| CVX250620C00165000 | 2024-04-26 12:50PM EDT | 2025-06-20 | 16.60 | 16.55 | 16.85 | +0.15 | +0.91% | 216 | 787 | 23.79% |
| CVX251219C00165000 | 2024-04-12 2:40PM EDT | 2025-12-19 | 19.52 | 19.90 | 20.50 | +2.22 | +12.83% | 3 | 86 | 24.23% |
| CVX260116C00165000 | 2024-04-26 12:37PM EDT | 2026-01-16 | 20.25 | 20.35 | 20.75 | -0.45 | -2.17% | 1 | 144 | 23.98% |
| CVX260618C00165000 | 2024-04-23 9:37AM EDT | 2026-06-18 | 20.44 | 22.60 | 23.15 | 0.00 | - | 1 | 4 | 24.03% |
| CVX261218C00165000 | 2024-04-25 2:22PM EDT | 2026-12-18 | 25.10 | 24.85 | 25.35 | 0.00 | - | 104 | 123 | 23.72% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00165000 | 2024-04-26 2:01PM EDT | 2024-04-26 | 0.33 | 0.28 | 0.33 | -1.28 | -79.50% | 758 | 937 | 11.38% |
| CVX240503P00165000 | 2024-04-26 2:02PM EDT | 2024-05-03 | 1.70 | 1.73 | 1.77 | -0.70 | -29.17% | 559 | 368 | 18.82% |
| CVX240510P00165000 | 2024-04-26 1:57PM EDT | 2024-05-10 | 2.40 | 2.32 | 2.39 | -0.35 | -12.73% | 46 | 159 | 18.38% |
| CVX240517P00165000 | 2024-04-26 1:55PM EDT | 2024-05-17 | 3.70 | 3.55 | 3.70 | -0.45 | -10.84% | 112 | 891 | 23.29% |
| CVX240524P00165000 | 2024-04-25 3:45PM EDT | 2024-05-24 | 4.35 | 3.95 | 4.10 | +0.01 | +0.23% | 1 | 106 | 22.45% |
| CVX240531P00165000 | 2024-04-26 10:02AM EDT | 2024-05-31 | 4.85 | 4.25 | 4.35 | +0.34 | +7.54% | 6 | 18 | 21.35% |
| CVX240621P00165000 | 2024-04-26 1:31PM EDT | 2024-06-21 | 5.20 | 5.10 | 5.20 | -0.30 | -5.45% | 104 | 1,206 | 20.24% |
| CVX240719P00165000 | 2024-04-26 12:23PM EDT | 2024-07-19 | 6.20 | 5.95 | 6.05 | +0.05 | +0.81% | 49 | 503 | 19.26% |
| CVX240920P00165000 | 2024-04-26 2:00PM EDT | 2024-09-20 | 8.40 | 8.35 | 8.40 | -0.22 | -2.55% | 54 | 530 | 20.21% |
| CVX241220P00165000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 10.88 | 10.75 | 10.90 | 0.00 | - | 6 | 144 | 20.61% |
| CVX250117P00165000 | 2024-04-26 1:05PM EDT | 2025-01-17 | 11.55 | 11.30 | 11.45 | +0.20 | +1.76% | 3 | 1,042 | 20.48% |
| CVX250321P00165000 | 2024-04-26 1:56PM EDT | 2025-03-21 | 12.85 | 12.70 | 12.90 | -0.79 | -5.79% | 3 | 584 | 20.75% |
| CVX250620P00165000 | 2024-04-25 3:41PM EDT | 2025-06-20 | 14.43 | 14.45 | 14.65 | 0.00 | - | 23 | 145 | 20.87% |
| CVX251219P00165000 | 2024-03-19 2:39PM EDT | 2025-12-19 | 21.15 | 21.00 | 21.50 | 0.00 | - | 2 | 41 | 25.61% |
| CVX260116P00165000 | 2024-04-19 12:06PM EDT | 2026-01-16 | 20.15 | 17.40 | 17.75 | 0.00 | - | 5 | 23 | 20.66% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 2026-06-18 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 28.90% |
| CVX261218P00165000 | 2024-04-04 3:10PM EDT | 2026-12-18 | 24.00 | 20.95 | 21.85 | 0.00 | - | 1 | 2 | 20.57% |
