拍板:150.00
認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802C00150000 | 2024-07-26 10:15AM EDT | 2024-08-02 | 9.15 | 8.00 | 10.00 | +0.61 | +7.14% | 11 | 57 | 60.72% |
| CVX240809C00150000 | 2024-07-25 10:15AM EDT | 2024-08-09 | 7.55 | 8.30 | 9.45 | 0.00 | - | 4 | 4 | 37.27% |
| CVX240816C00150000 | 2024-07-26 2:23PM EDT | 2024-08-16 | 9.82 | 8.30 | 9.40 | +0.87 | +9.72% | 3 | 343 | 29.99% |
| CVX240823C00150000 | 2024-07-24 10:37AM EDT | 2024-08-23 | 6.65 | 8.40 | 9.95 | 0.00 | - | 20 | 16 | 29.99% |
| CVX240830C00150000 | 2024-07-25 10:46AM EDT | 2024-08-30 | 7.45 | 8.35 | 10.95 | 0.00 | - | 16 | 17 | 32.96% |
| CVX240920C00150000 | 2024-07-26 1:13PM EDT | 2024-09-20 | 10.90 | 9.60 | 10.35 | +1.10 | +11.22% | 14 | 1,522 | 23.18% |
| CVX241018C00150000 | 2024-07-25 2:58PM EDT | 2024-10-18 | 11.00 | 10.95 | 12.25 | 0.00 | - | 6 | 81 | 26.17% |
| CVX241220C00150000 | 2024-07-26 1:21PM EDT | 2024-12-20 | 13.70 | 11.40 | 13.70 | +2.10 | +18.10% | 6 | 994 | 23.77% |
| CVX250117C00150000 | 2024-07-26 11:01AM EDT | 2025-01-17 | 14.40 | 13.40 | 14.85 | +0.35 | +2.49% | 22 | 4,850 | 24.64% |
| CVX250321C00150000 | 2024-07-23 9:46AM EDT | 2025-03-21 | 14.47 | 15.25 | 16.50 | 0.00 | - | 10 | 223 | 24.60% |
| CVX250620C00150000 | 2024-07-25 12:12PM EDT | 2025-06-20 | 16.80 | 15.85 | 18.10 | 0.00 | - | 34 | 698 | 23.76% |
| CVX251219C00150000 | 2024-07-25 2:00PM EDT | 2025-12-19 | 20.05 | 20.05 | 20.75 | 0.00 | - | 11 | 209 | 22.82% |
| CVX260116C00150000 | 2024-07-25 10:27AM EDT | 2026-01-16 | 19.59 | 18.85 | 21.95 | 0.00 | - | 29 | 430 | 23.87% |
| CVX260618C00150000 | 2024-07-18 11:02AM EDT | 2026-06-18 | 26.50 | 21.75 | 23.25 | 0.00 | - | 2 | 22 | 22.64% |
| CVX261218C00150000 | 2024-07-17 12:55PM EDT | 2026-12-18 | 26.50 | 23.60 | 25.20 | 0.00 | - | 1 | 64 | 22.23% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802P00150000 | 2024-07-26 3:49PM EDT | 2024-08-02 | 0.34 | 0.32 | 0.38 | -0.13 | -27.66% | 215 | 716 | 31.01% |
| CVX240809P00150000 | 2024-07-26 3:18PM EDT | 2024-08-09 | 0.54 | 0.54 | 0.94 | -0.24 | -30.77% | 58 | 323 | 29.71% |
| CVX240816P00150000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.90 | 0.74 | 1.07 | -0.17 | -15.89% | 156 | 2,734 | 25.54% |
| CVX240823P00150000 | 2024-07-26 3:26PM EDT | 2024-08-23 | 1.31 | 1.35 | 1.61 | -0.80 | -37.91% | 982 | 294 | 26.36% |
| CVX240830P00150000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 1.63 | 1.47 | 1.81 | -0.33 | -16.84% | 6 | 312 | 24.90% |
| CVX240906P00150000 | 2024-07-26 10:56AM EDT | 2024-09-06 | 1.87 | 1.55 | 1.91 | -0.27 | -12.62% | 2 | - | 23.33% |
| CVX240920P00150000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 2.40 | 2.36 | 2.44 | -0.11 | -4.38% | 159 | 4,942 | 22.85% |
| CVX241018P00150000 | 2024-07-26 1:30PM EDT | 2024-10-18 | 3.01 | 3.05 | 3.20 | -0.24 | -7.38% | 24 | 871 | 21.63% |
| CVX241220P00150000 | 2024-07-26 3:14PM EDT | 2024-12-20 | 5.19 | 5.10 | 5.30 | -0.11 | -2.08% | 15 | 2,315 | 22.25% |
| CVX250117P00150000 | 2024-07-25 3:26PM EDT | 2025-01-17 | 5.70 | 5.30 | 5.75 | 0.00 | - | 11 | 6,744 | 21.53% |
| CVX250321P00150000 | 2024-07-26 3:32PM EDT | 2025-03-21 | 7.15 | 6.40 | 7.35 | -1.15 | -13.86% | 1 | 673 | 21.86% |
| CVX250620P00150000 | 2024-07-24 2:56PM EDT | 2025-06-20 | 9.07 | 8.15 | 9.35 | -0.88 | -8.84% | 10 | 2,543 | 22.17% |
| CVX251219P00150000 | 2024-07-17 1:29PM EDT | 2025-12-19 | 10.93 | 11.55 | 12.25 | 0.00 | - | 5 | 157 | 21.91% |
| CVX260116P00150000 | 2024-07-19 10:25AM EDT | 2026-01-16 | 11.10 | 12.10 | 13.45 | 0.00 | - | 1 | 377 | 22.99% |
| CVX260618P00150000 | 2024-07-22 10:17AM EDT | 2026-06-18 | 14.62 | 12.15 | 15.05 | 0.00 | - | 1 | 23 | 22.24% |
| CVX261218P00150000 | 2024-07-23 1:43PM EDT | 2026-12-18 | 17.70 | 16.00 | 17.20 | 0.00 | - | 10 | 175 | 22.10% |
