拍板:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503C00175000 | 2024-05-01 2:23PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 698 | 59.38% |
| CVX240510C00175000 | 2024-05-02 10:58AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 22 | 555 | 26.95% |
| CVX240517C00175000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 59 | 2,616 | 21.49% |
| CVX240524C00175000 | 2024-05-02 3:36PM EDT | 2024-05-24 | 0.12 | 0.08 | 0.12 | +0.01 | +9.09% | 2 | 699 | 19.43% |
| CVX240531C00175000 | 2024-05-02 3:41PM EDT | 2024-05-31 | 0.16 | 0.14 | 0.18 | -0.02 | -11.11% | 109 | 299 | 18.31% |
| CVX240607C00175000 | 2024-05-02 3:03PM EDT | 2024-06-07 | 0.30 | 0.25 | 0.29 | +0.05 | +20.00% | 1 | 58 | 18.21% |
| CVX240621C00175000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 0.55 | 0.51 | 0.55 | +0.05 | +10.00% | 2,486 | 16,924 | 18.14% |
| CVX240719C00175000 | 2024-05-02 2:50PM EDT | 2024-07-19 | 1.35 | 1.20 | 1.44 | +0.15 | +12.50% | 28 | 2,750 | 19.70% |
| CVX240920C00175000 | 2024-05-02 2:09PM EDT | 2024-09-20 | 3.05 | 2.88 | 2.97 | +0.23 | +8.16% | 21 | 4,239 | 19.73% |
| CVX241220C00175000 | 2024-05-02 12:49PM EDT | 2024-12-20 | 5.60 | 5.45 | 5.60 | +0.28 | +5.26% | 7 | 505 | 21.26% |
| CVX250117C00175000 | 2024-05-02 1:47PM EDT | 2025-01-17 | 6.45 | 6.25 | 6.45 | +0.25 | +4.03% | 8 | 3,800 | 21.78% |
| CVX250321C00175000 | 2024-05-02 1:21PM EDT | 2025-03-21 | 7.95 | 7.70 | 7.95 | -2.50 | -23.92% | 2 | 200 | 22.17% |
| CVX250620C00175000 | 2024-05-02 10:33AM EDT | 2025-06-20 | 9.99 | 9.70 | 10.05 | +0.45 | +4.72% | 2 | 492 | 22.77% |
| CVX251219C00175000 | 2024-04-30 12:59PM EDT | 2025-12-19 | 14.54 | 13.00 | 14.05 | 0.00 | - | 3 | 93 | 23.93% |
| CVX260116C00175000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 16.66 | 13.40 | 14.45 | 0.00 | - | 1 | 1,211 | 23.87% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 15.20 | 15.55 | 16.25 | 0.00 | - | 1 | 14 | 23.32% |
| CVX261218C00175000 | 2024-04-29 12:24PM EDT | 2026-12-18 | 21.75 | 17.55 | 19.45 | 0.00 | - | 4 | 55 | 24.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503P00175000 | 2024-04-22 11:40AM EDT | 2024-05-03 | 13.80 | 13.10 | 15.90 | 0.00 | - | - | 0 | 103.91% |
| CVX240510P00175000 | 2024-04-29 9:48AM EDT | 2024-05-10 | 9.70 | 12.90 | 16.10 | 0.00 | - | 3 | 0 | 67.38% |
| CVX240517P00175000 | 2024-04-25 3:02PM EDT | 2024-05-17 | 11.55 | 14.30 | 16.85 | 0.00 | - | 5 | 114 | 56.81% |
| CVX240524P00175000 | 2024-04-26 1:40PM EDT | 2024-05-24 | 11.33 | 14.90 | 16.35 | 0.00 | - | 10 | 13 | 42.80% |
| CVX240531P00175000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 11.39 | 15.05 | 16.40 | 0.00 | - | - | 2 | 37.65% |
| CVX240621P00175000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 16.20 | 15.25 | 17.25 | 0.00 | - | 7 | 253 | 33.20% |
| CVX240719P00175000 | 2024-04-02 11:30AM EDT | 2024-07-19 | 17.16 | 15.70 | 16.25 | 0.00 | - | 1,000 | 1,004 | 22.28% |
| CVX240920P00175000 | 2024-05-01 2:26PM EDT | 2024-09-20 | 18.18 | 17.05 | 17.35 | 0.00 | - | 4 | 17 | 20.09% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 19.55 | 20.15 | 0.00 | - | - | 10 | 21.88% |
| CVX250117P00175000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 19.50 | 19.25 | 20.00 | 0.00 | - | 7 | 672 | 20.37% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 19.10 | 21.70 | 0.00 | - | 5 | 15 | 21.29% |
| CVX250620P00175000 | 2024-04-29 3:43PM EDT | 2025-06-20 | 19.10 | 21.85 | 23.70 | 0.00 | - | 10 | 139 | 21.86% |
| CVX251219P00175000 | 2023-11-02 10:12AM EDT | 2025-12-19 | 36.60 | 35.10 | 38.85 | 0.00 | - | 3 | 41 | 36.84% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 23.34% |
