拍板:150.00
認購期權範圍2023年1月27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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230127C00150000 | 2023-01-25 3:58PM EST | 2023-01-27 | 28.90 | 29.85 | 30.25 | 0.00 | - | 26 | 26 | 142.97% |
| CVX230203C00150000 | 2023-01-26 10:28AM EST | 2023-02-03 | 35.83 | 29.95 | 30.30 | 0.00 | - | 2 | 2 | 59.77% |
| CVX230210C00150000 | 2023-01-26 11:09AM EST | 2023-02-10 | 35.20 | 30.15 | 30.55 | 0.00 | - | 1 | 4 | 53.17% |
| CVX230217C00150000 | 2023-01-27 9:51AM EST | 2023-02-17 | 32.85 | 30.20 | 30.55 | -4.84 | -12.84% | 1 | 584 | 48.44% |
| CVX230317C00150000 | 2023-01-26 2:14PM EST | 2023-03-17 | 37.36 | 30.30 | 30.75 | 0.00 | - | 47 | 458 | 34.57% |
| CVX230421C00150000 | 2023-01-26 9:49AM EST | 2023-04-21 | 35.73 | 31.05 | 31.45 | 0.00 | - | 5 | 16 | 31.69% |
| CVX230616C00150000 | 2023-01-27 1:01PM EST | 2023-06-16 | 32.55 | 32.45 | 32.90 | -6.55 | -16.75% | 74 | 1,166 | 30.87% |
| CVX230915C00150000 | 2023-01-27 12:14PM EST | 2023-09-15 | 34.10 | 34.80 | 35.25 | -7.30 | -17.63% | 14 | 4 | 30.52% |
| CVX240119C00150000 | 2023-01-27 12:03PM EST | 2024-01-19 | 37.65 | 37.55 | 38.05 | -6.60 | -14.92% | 8 | 1,548 | 30.04% |
| CVX240621C00150000 | 2023-01-25 12:02PM EST | 2024-06-21 | 40.76 | 39.95 | 41.00 | +1.20 | +3.03% | 2 | 290 | 29.62% |
| CVX250117C00150000 | 2023-01-27 12:14PM EST | 2025-01-17 | 42.78 | 43.00 | 44.25 | -6.83 | -13.77% | 21 | 1,032 | 28.97% |
認沽盤範圍2023年1月27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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230127P00150000 | 2023-01-25 12:17PM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 131 | 118.75% |
| CVX230203P00150000 | 2023-01-27 11:42AM EST | 2023-02-03 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 227 | 50.78% |
| CVX230210P00150000 | 2023-01-27 10:26AM EST | 2023-02-10 | 0.06 | 0.03 | 0.10 | +0.03 | +100.00% | 5 | 120 | 43.36% |
| CVX230217P00150000 | 2023-01-27 12:26PM EST | 2023-02-17 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 90 | 3,079 | 35.84% |
| CVX230224P00150000 | 2023-01-27 12:48PM EST | 2023-02-24 | 0.18 | 0.13 | 0.24 | -0.05 | -21.74% | 41 | 30 | 36.04% |
| CVX230303P00150000 | 2023-01-27 12:09PM EST | 2023-03-03 | 0.33 | 0.20 | 0.36 | +0.09 | +37.50% | 2 | 21 | 34.91% |
| CVX230317P00150000 | 2023-01-27 12:59PM EST | 2023-03-17 | 0.51 | 0.50 | 0.53 | +0.21 | +70.00% | 191 | 1,590 | 32.15% |
| CVX230421P00150000 | 2023-01-27 12:46PM EST | 2023-04-21 | 1.21 | 1.08 | 1.20 | +0.43 | +55.13% | 111 | 174 | 30.18% |
| CVX230616P00150000 | 2023-01-27 1:01PM EST | 2023-06-16 | 2.49 | 2.40 | 2.57 | +0.61 | +32.45% | 29 | 5,024 | 29.68% |
| CVX230915P00150000 | 2023-01-27 12:27PM EST | 2023-09-15 | 4.75 | 4.40 | 4.60 | +1.15 | +31.94% | 13 | 62 | 28.91% |
| CVX240119P00150000 | 2023-01-27 12:00PM EST | 2024-01-19 | 6.80 | 6.55 | 6.80 | +1.10 | +19.30% | 14 | 3,840 | 27.72% |
| CVX240621P00150000 | 2023-01-27 10:43AM EST | 2024-06-21 | 9.30 | 9.15 | 9.70 | +1.12 | +13.69% | 1 | 35 | 27.72% |
| CVX250117P00150000 | 2023-01-27 10:22AM EST | 2025-01-17 | 12.20 | 11.90 | 12.90 | +0.08 | +0.66% | 501 | 64 | 27.37% |
