拍板:120.00
認購期權範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231208C00120000 | 2023-11-29 3:54PM EST | 2023-12-08 | 23.85 | 24.85 | 25.05 | 0.00 | - | 1 | 1 | 71.09% |
| CVX231215C00120000 | 2023-11-17 2:20PM EST | 2023-12-15 | 25.30 | 24.40 | 25.65 | 0.00 | - | 4 | 14 | 54.20% |
| CVX240119C00120000 | 2023-11-30 2:20PM EST | 2024-01-19 | 26.80 | 25.25 | 26.60 | +3.15 | +13.32% | 2 | 1,688 | 48.93% |
| CVX240216C00120000 | 2023-12-01 1:18PM EST | 2024-02-16 | 27.00 | 26.20 | 27.05 | +1.65 | +6.51% | 2 | 4 | 42.13% |
| CVX240315C00120000 | 2023-11-29 10:54AM EST | 2024-03-15 | 26.90 | 26.15 | 27.10 | 0.00 | - | 5 | 122 | 36.36% |
| CVX240419C00120000 | 2023-11-30 11:20AM EST | 2024-04-19 | 25.00 | 26.85 | 27.70 | 0.00 | - | 2 | 33 | 34.31% |
| CVX240621C00120000 | 2023-12-01 3:48PM EST | 2024-06-21 | 28.20 | 27.85 | 28.90 | +1.55 | +5.82% | 2 | 268 | 32.82% |
| CVX240920C00120000 | 2023-11-15 3:41PM EST | 2024-09-20 | 29.58 | 29.10 | 30.05 | 0.00 | - | - | 2 | 30.46% |
| CVX250117C00120000 | 2023-11-27 9:36AM EST | 2025-01-17 | 30.70 | 30.45 | 31.80 | 0.00 | - | 10 | 229 | 29.58% |
| CVX250620C00120000 | 2023-11-30 9:48AM EST | 2025-06-20 | 33.35 | 32.30 | 33.85 | 0.00 | - | 10 | 30 | 28.95% |
| CVX251219C00120000 | 2023-09-27 9:55AM EST | 2025-12-19 | 56.40 | 33.80 | 35.50 | 0.00 | - | 3 | 81 | 27.70% |
| CVX260116C00120000 | 2023-11-29 3:15PM EST | 2026-01-16 | 34.00 | 33.80 | 35.70 | 0.00 | - | 1 | 120 | 27.50% |
認沽盤範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231208P00120000 | 2023-11-22 9:51AM EST | 2023-12-08 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 503 | 50.00% |
| CVX231215P00120000 | 2023-11-30 2:37PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 105 | 1,079 | 38.28% |
| CVX231222P00120000 | 2023-12-01 10:00AM EST | 2023-12-22 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 9 | 420 | 32.81% |
| CVX231229P00120000 | 2023-11-30 2:23PM EST | 2023-12-29 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 5 | 400 | 30.47% |
| CVX240105P00120000 | 2023-11-24 10:20AM EST | 2024-01-05 | 0.09 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 30.57% |
| CVX240119P00120000 | 2023-12-01 1:24PM EST | 2024-01-19 | 0.13 | 0.10 | 0.16 | -0.04 | -23.53% | 151 | 6,034 | 27.49% |
| CVX240216P00120000 | 2023-11-30 12:24PM EST | 2024-02-16 | 0.63 | 0.49 | 0.52 | 0.00 | - | 15 | 135 | 27.74% |
| CVX240315P00120000 | 2023-12-01 2:44PM EST | 2024-03-15 | 0.79 | 0.82 | 0.86 | -0.12 | -13.19% | 32 | 486 | 26.91% |
| CVX240419P00120000 | 2023-11-30 1:06PM EST | 2024-04-19 | 1.24 | 1.26 | 1.31 | -0.24 | -16.22% | 1 | 299 | 26.25% |
| CVX240621P00120000 | 2023-12-01 2:14PM EST | 2024-06-21 | 2.35 | 2.33 | 2.41 | -0.30 | -11.32% | 29 | 1,342 | 26.65% |
| CVX240920P00120000 | 2023-12-01 3:54PM EST | 2024-09-20 | 3.89 | 3.75 | 3.85 | -0.21 | -5.12% | 179 | 498 | 26.60% |
| CVX250117P00120000 | 2023-12-01 10:31AM EST | 2025-01-17 | 5.33 | 5.40 | 5.55 | -0.37 | -6.49% | 5 | 2,984 | 26.43% |
| CVX250620P00120000 | 2023-11-24 9:53AM EST | 2025-06-20 | 7.35 | 7.50 | 7.70 | 0.00 | - | 33 | 104 | 26.58% |
| CVX251219P00120000 | 2023-11-29 3:22PM EST | 2025-12-19 | 10.00 | 7.85 | 9.90 | 0.00 | - | 11 | 83 | 26.54% |
| CVX260116P00120000 | 2023-11-27 3:45PM EST | 2026-01-16 | 9.60 | 7.60 | 11.15 | +0.45 | +4.92% | 1 | 553 | 27.92% |
